A|00846U101|07/01/25|117.87|123.11|117.19|120.44|120.53|2.47|66094|1822|0|1|0|59180|0|6914|0|48624|66094|66094|66094|7966334.05|N
AA|013872106|07/01/25|29.70|30.71|29.61|30.20|30.09|.71|310997|3866|7|0|1|275599|22898|0|12500|227579|310997|310997|310997|9357800.43|N
AAA|46144X610|07/01/25|25.00|25.01|24.87|24.94|24.89|-.02|1624|11|0|0|0|1624|0|0|0|3|1624|1624|1624|40425.23|P
AAAU|38150K103|07/01/25|33.08|33.11|32.95|32.95|33.01|.27|179282|288|26|3|0|75747|85235|18300|0|91224|179282|179282|179282|5917362.69|Z
AACB|G0509J115|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AACB R|G0509J123|07/01/25|0.00|0.22|0.22|0.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AACB U|G0509J107|07/01/25|0.00|10.38|10.38|10.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AACG|00211V106|07/01/25|0.77|0.80|0.77|0.80|0.77|.02|105|9|0|0|0|105|0|0|0|0|105|105|105|81.14|Q
AACI|G0R38G104|07/01/25|0.00|10.04|10.04|10.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AACI U|G0R38G120|07/01/25|0.00|10.20|10.20|10.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AACI W|G0R38G112|07/01/25|0.00|0.27|0.27|0.27|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AACT|G33033104|07/01/25|11.32|11.33|11.31|11.32|11.31|0.00|42500|14|0|0|1|2800|0|0|39700|1400|42500|42500|42500|480692.00|N
AACT U|G33033112|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AACT WS|G33033120|07/01/25|1.21|1.21|1.08|1.10|1.10|0.00|2905|16|0|0|0|2905|0|0|0|0|2905|2905|2905|3196.54|N
AADR|00768Y206|07/01/25|78.71|78.71|77.71|78.00|77.81|-.42|591|8|0|0|0|591|0|0|0|591|591|591|591|45986.58|Q
AAL|02376R102|07/01/25|11.19|11.71|11.17|11.53|11.49|.32|2826581|7498|171|20|1|2218168|469286|127127|12000|1376980|2826581|2826581|2826581|32485918.05|Q
AAM|G1000R101|07/01/25|10.42|10.43|10.42|10.43|10.42|.01|200|2|0|0|0|200|0|0|0|0|200|200|200|2084.00|N
AAM U|G1000R119|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AAM WS|G1000R127|07/01/25|0.10|0.10|0.10|0.10|0.10|0.00|277|2|0|0|0|277|0|0|0|0|277|277|277|27.70|N
AAME|048209100|07/01/25|2.31|2.39|2.31|2.34|2.36|.26|3550|42|0|0|0|3550|0|0|0|1288|3550|3550|3550|8379.38|Q
AAMI|10948W103|07/01/25|35.26|35.92|35.02|35.68|35.59|.42|8809|339|0|0|0|8809|0|0|0|5706|8809|8809|8809|313487.56|N
AAOI|03823U102|07/01/25|25.12|26.01|23.85|25.33|24.80|-.35|375052|4758|11|1|2|299281|40662|6428|28681|205266|375052|375052|375052|9302710.99|Q
AAON|000360206|07/01/25|72.91|76.29|72.91|74.90|74.76|1.22|67302|1780|0|0|0|67302|0|0|0|45798|67302|67302|67302|5031489.74|Q
AAP|00751Y106|07/01/25|46.33|50.71|46.33|49.47|49.51|3.01|153214|2976|1|0|0|150714|2500|0|0|80554|153214|153214|153214|7585846.37|N
AAPB|38747R884|07/01/25|20.47|21.06|20.42|20.65|20.67|.51|46842|468|1|0|0|44353|2489|0|0|26234|46842|46842|46842|968368.59|Q
AAPD|25461A304|07/01/25|17.38|17.42|17.11|17.30|17.31|-.23|102223|206|6|2|0|75623|15300|11300|0|59979|102223|102223|102223|1769323.40|Q
AAPG|04390B105|07/01/25|39.51|39.51|38.95|38.95|39.27|-.43|261|14|0|0|0|261|0|0|0|13|261|261|261|10249.13|Q
AAPL|037833100|07/01/25|206.74|210.18|206.15|207.86|208.16|2.74|7342948|127528|41|5|0|7181872|128028|33048|0|2636201|7342948|7342948|7342948|1528482619.80|Q
AAPR|45783Y335|07/01/25|27.26|27.28|27.23|27.28|27.24|.01|129|3|0|0|0|129|0|0|0|129|129|129|129|3513.49|Z
AAPU|25461A874|07/01/25|22.24|22.99|22.16|22.48|22.51|.54|851630|7468|19|1|1|767766|58361|5200|20303|444454|851630|851630|851630|19171575.05|Q
AAPW|77926X791|07/01/25|36.16|36.44|36.16|36.36|36.37|.42|1664|62|0|0|0|1664|0|0|0|666|1664|1664|1664|60519.55|Z
AAPX|26923N629|07/01/25|19.30|19.80|19.15|19.46|19.43|.49|34815|217|2|0|0|28795|6020|0|0|17779|34815|34815|34815|676613.13|Z
AAPY|500948500|07/01/25|21.35|21.86|21.35|21.74|21.71|.41|1549|14|0|0|0|1549|0|0|0|893|1549|1549|1549|33635.69|Z
AARD|002942100|07/01/25|13.80|13.80|13.15|13.51|13.51|0.00|6145|213|0|0|0|6145|0|0|0|5238|6145|6145|6145|82999.80|Q
AAT|024013104|07/01/25|19.70|20.26|19.69|19.83|19.96|.08|19608|413|0|0|0|19608|0|0|0|8610|19608|19608|19608|391373.45|N
AAUC|01921D204|07/01/25|13.67|13.75|13.58|13.61|13.62|.12|1029|11|0|0|0|1029|0|0|0|778|1029|1029|1029|14017.79|N
AAVM|02072L508|07/01/25|27.05|27.07|27.05|27.07|27.06|-.06|341|4|0|0|0|341|0|0|0|341|341|341|341|9228.46|Q
AAXJ|464288182|07/01/25|82.80|82.98|82.62|82.78|82.82|.15|27879|249|0|0|0|27879|0|0|0|21507|27879|27879|27879|2308945.31|Q
AB|01881G106|07/01/25|40.78|40.78|40.47|40.47|40.59|-.35|2174|35|0|0|0|2174|0|0|0|423|2174|2174|2174|88253.17|N
ABAT|02451V309|07/01/25|1.63|1.79|1.54|1.64|1.65|.02|503537|2135|14|3|3|310203|47080|16844|129410|275017|503537|503537|503537|828997.90|Q
ABBV|00287Y109|07/01/25|185.01|191.67|184.50|189.96|189.45|4.38|254259|5738|0|0|0|254259|0|0|0|98312|254259|254259|254259|48168556.14|N
ABCB|03076K108|07/01/25|64.55|67.17|64.52|66.29|66.29|1.64|11961|485|0|0|0|11961|0|0|0|7345|11961|11961|11961|792852.11|N
ABCL|00288U106|07/01/25|3.37|3.51|3.29|3.49|3.45|.07|447255|2126|5|0|0|433669|13586|0|0|180467|447255|447255|447255|1542861.77|Q
ABCS|02072L284|07/01/25|0.00|29.23|29.23|29.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ABEO|00289Y206|07/01/25|5.62|5.72|5.49|5.57|5.58|-.12|77772|944|1|1|0|69653|2210|5909|0|56814|77772|77772|77772|434311.54|Q
ABEQ|90470L568|07/01/25|34.25|34.56|34.25|34.56|34.47|.27|4906|33|0|0|0|4906|0|0|0|4560|4906|4906|4906|169130.08|P
ABEV|02319V103|07/01/25|2.41|2.42|2.38|2.42|2.40|.01|1984201|482|69|34|72|205226|281967|266644|1230364|1644196|1984201|1984201|1984201|4766391.81|N
ABFL|89628W302|07/01/25|70.54|70.56|70.53|70.56|70.53|-.20|451|4|0|0|0|451|0|0|0|348|451|451|451|31810.14|Z
ABG|043436104|07/01/25|238.12|250.80|238.12|248.87|248.14|10.65|17461|485|0|0|0|17461|0|0|0|6794|17461|17461|17461|4332822.27|N
ABIG|02072Q747|07/01/25|0.00|29.89|29.89|29.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ABL|00258Y104|07/01/25|5.06|5.42|5.04|5.31|5.31|.17|36374|549|0|0|0|36374|0|0|0|20589|36374|36374|36374|192969.35|Q
ABLD|89628W708|07/01/25|0.00|28.84|28.84|28.84|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ABLG|89628W401|07/01/25|0.00|30.90|30.90|30.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ABLL L|00258Y203|07/01/25|24.75|24.81|24.72|24.72|24.80|.32|757|18|0|0|0|757|0|0|0|200|757|757|757|18773.18|Q
ABLL W|00258Y112|07/01/25|0.00|1.22|1.22|1.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ABLS|89628W880|07/01/25|0.00|23.78|23.78|23.78|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ABLV|G1149B108|07/01/25|0.98|1.00|0.96|1.00|0.96|0.00|3178|8|0|0|0|3178|0|0|0|0|3178|3178|3178|3065.97|Q
ABLV W|G1149B116|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ABM|000957100|07/01/25|47.21|48.19|47.21|47.54|47.74|.33|19162|502|0|0|0|19162|0|0|0|9553|19162|19162|19162|914778.68|N
ABNB|009066101|07/01/25|132.42|136.68|132.31|135.42|135.23|3.12|196712|5005|1|0|0|192489|4223|0|0|64932|196712|196712|196712|26601498.71|Q
ABNY|88634T485|07/01/25|11.57|11.74|11.57|11.73|11.68|.25|3680|26|0|0|0|3680|0|0|0|851|3680|3680|3680|42998.53|P
ABOS|00509G209|07/01/25|1.15|1.16|1.11|1.11|1.14|-.05|5881|51|0|0|0|5881|0|0|0|2060|5881|5881|5881|6727.36|Q
ABOT|89628W500|07/01/25|38.50|38.50|38.50|38.50|38.50|.58|100|1|0|0|0|100|0|0|0|0|100|100|100|3850.00|Z
ABP|000847103|07/01/25|0.21|0.21|0.19|0.19|0.20|-.02|244489|416|13|7|3|92186|44864|51362|56077|141594|244489|244489|244489|49369.87|Q
ABPW W|000847111|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ABR|038923108|07/01/25|10.64|11.17|10.61|10.90|10.96|.20|175952|1449|6|0|0|157005|18947|0|0|138053|175952|175952|175952|1928278.70|N
ABR PRD|038923876|07/01/25|17.40|17.69|17.09|17.53|17.35|.39|2888|24|0|0|0|2888|0|0|0|0|2888|2888|2888|50114.54|N
ABR PRE|038923868|07/01/25|17.30|17.34|17.20|17.34|17.22|.34|528|8|0|0|0|528|0|0|0|0|528|528|528|9092.33|N
ABR PRF|038923850|07/01/25|20.74|20.74|20.72|20.72|20.71|.38|86|3|0|0|0|86|0|0|0|0|86|86|86|1780.80|N
ABSI|00091E109|07/01/25|2.56|2.69|2.50|2.58|2.58|.02|344731|2230|8|2|0|309380|23348|12003|0|283794|344731|344731|344731|890024.20|Q
ABT|002824100|07/01/25|135.50|137.01|134.87|136.25|136.03|.30|129897|3347|0|0|0|129897|0|0|0|75928|129897|129897|129897|17670060.25|N
ABTS|G6S34K113|07/01/25|3.80|3.99|3.75|3.95|3.90|.14|3590|34|0|0|0|3590|0|0|0|204|3590|3590|3590|13985.92|Q
ABUS|03879J100|07/01/25|3.08|3.22|3.06|3.19|3.18|.10|39305|477|0|0|0|39305|0|0|0|22185|39305|39305|39305|124885.70|Q
ABVC|00091F304|07/01/25|2.30|2.44|2.29|2.42|2.35|.20|43701|152|3|0|0|32256|11445|0|0|31983|43701|43701|43701|102518.81|Q
ABVE|00373V100|07/01/25|1.09|1.09|0.95|0.99|0.98|-.13|24782|63|3|1|0|11362|7420|6000|0|6214|24782|24782|24782|24398.99|Q
ABVE W|00373V118|07/01/25|0.00|0.05|0.05|0.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ABVX|00370M103|07/01/25|7.79|7.80|7.42|7.66|7.63|.01|10490|230|0|0|0|10490|0|0|0|3405|10490|10490|10490|80008.87|Q
ABXB|89628W609|07/01/25|19.58|19.58|19.58|19.57|19.58|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|19.58|Z
AC|045528106|07/01/25|37.30|37.34|37.30|37.34|37.30|-.16|5|1|0|0|0|5|0|0|0|0|5|5|5|186.50|N
ACA|039653100|07/01/25|85.91|89.12|85.91|87.81|88.03|1.14|5011|397|0|0|0|5011|0|0|0|1461|5011|5011|5011|441110.04|N
ACAD|004225108|07/01/25|21.51|22.08|21.17|21.37|21.57|-.20|87198|1569|2|0|0|81898|5300|0|0|70795|87198|87198|87198|1880669.68|Q
ACB|05156X850|07/01/25|4.22|4.41|4.20|4.29|4.30|.06|39831|348|1|0|0|37047|2784|0|0|26130|39831|39831|39831|171438.33|Q
ACCO|00081T108|07/01/25|3.61|3.89|3.61|3.85|3.82|.26|33246|276|0|0|0|33246|0|0|0|22939|33246|33246|33246|126981.69|N
ACCS|46520M204|07/01/25|0.00|12.27|12.27|12.27|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
ACDC|74319N100|07/01/25|7.68|8.48|7.63|7.97|8.07|.20|62258|857|0|1|0|52258|0|10000|0|47611|62258|62258|62258|502515.17|Q
ACEL|00436Q106|07/01/25|11.86|12.12|11.86|12.02|12.03|.25|10993|293|0|0|0|10993|0|0|0|6593|10993|10993|10993|132235.64|N
ACES|00162Q460|07/01/25|25.62|26.18|25.28|26.05|25.65|.25|2815|35|0|0|0|2815|0|0|0|1174|2815|2815|2815|72198.48|P
ACET|007002108|07/01/25|0.63|0.64|0.61|0.61|0.63|0.00|6238|75|0|0|0|6238|0|0|0|3454|6238|6238|6238|3899.89|Q
ACGL|G0450A105|07/01/25|91.07|91.88|90.46|91.50|91.42|.48|98045|2594|0|0|0|98045|0|0|0|29129|98045|98045|98045|8963540.03|Q
ACGL N|03939A404|07/01/25|16.84|16.87|16.76|16.82|16.80|.04|20030|191|0|0|0|20030|0|0|0|130|20030|20030|20030|336560.61|Q
ACGL O|03939A107|07/01/25|20.50|20.60|20.50|20.57|20.55|.08|2179|25|0|0|0|2179|0|0|0|1662|2179|2179|2179|44779.22|Q
ACGR|025072380|07/01/25|59.23|59.37|59.23|59.31|59.36|-.55|201|3|0|0|0|201|0|0|0|0|201|201|201|11932.23|P
ACHC|00404A109|07/01/25|22.64|23.85|22.25|23.51|23.09|.81|111458|2628|0|1|0|102740|0|8718|0|70944|111458|111458|111458|2573510.12|Q
ACHR|03945R102|07/01/25|10.59|10.62|9.85|9.88|10.06|-.97|4103628|19016|140|42|6|3224527|467127|316543|95431|2741360|4103628|4103628|4103628|41276493.38|N
ACHR WS|03945R110|07/01/25|3.02|3.03|2.73|2.83|2.88|-.40|19962|72|1|0|0|16962|3000|0|0|0|19962|19962|19962|57454.63|N
ACHV|004468500|07/01/25|2.23|2.27|2.16|2.21|2.21|-.05|200629|744|15|2|1|106651|53978|20000|20000|113336|200629|200629|200629|442598.94|Q
ACI|013091103|07/01/25|21.50|21.89|21.45|21.64|21.68|.14|316266|2389|2|1|0|304545|4950|6771|0|123300|316266|316266|316266|6857503.00|N
ACIC|910710102|07/01/25|11.07|11.20|10.99|10.99|11.09|-.13|7582|341|0|0|0|7582|0|0|0|2554|7582|7582|7582|84108.05|Q
ACIO|26922A222|07/01/25|41.37|41.43|41.29|41.39|41.38|-.01|8342|83|0|0|0|8342|0|0|0|7409|8342|8342|8342|345163.99|Z
ACIU|H00263105|07/01/25|2.06|2.06|1.69|1.97|1.87|-.06|20128|264|0|0|0|20128|0|0|0|3975|20128|20128|20128|37727.61|Q
ACIW|004498101|07/01/25|45.60|46.57|45.49|45.94|45.99|.01|23606|1046|0|0|0|23606|0|0|0|11222|23606|23606|23606|1085656.39|Q
ACLC|025072752|07/01/25|72.20|72.29|72.20|72.29|72.20|-.04|100|1|0|0|0|100|0|0|0|100|100|100|100|7220.00|P
ACLO|29287L858|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ACLS|054540208|07/01/25|69.10|72.36|68.85|71.93|71.15|2.20|21792|1039|0|0|0|21792|0|0|0|12382|21792|21792|21792|1550444.71|Q
ACLX|03940C100|07/01/25|65.25|65.70|63.33|64.75|64.73|-1.03|18902|935|0|0|0|18902|0|0|0|12080|18902|18902|18902|1223556.57|Q
ACM|00766T100|07/01/25|112.90|114.55|112.60|114.01|113.82|1.14|19839|713|0|0|0|19839|0|0|0|5956|19839|19839|19839|2258039.79|N
ACMR|00108J109|07/01/25|26.07|27.07|25.32|26.55|26.34|.64|52276|1449|1|0|0|49426|2850|0|0|23665|52276|52276|52276|1376897.15|Q
ACN|G1151C101|07/01/25|298.70|303.75|298.15|302.52|302.28|3.83|99258|3305|0|0|0|99258|0|0|0|56191|99258|99258|99258|30003445.40|N
ACNB|000868109|07/01/25|42.30|43.93|42.30|43.93|43.83|1.20|1236|95|0|0|0|1236|0|0|0|696|1236|1236|1236|54174.79|Q
ACNT|871565107|07/01/25|12.64|12.93|12.61|12.70|12.74|.06|2178|140|0|0|0|2178|0|0|0|1806|2178|2178|2178|27750.21|Q
ACOG|02074J501|07/01/25|9.03|9.19|8.98|9.19|9.12|.02|2069|48|0|0|0|2069|0|0|0|1109|2069|2069|2069|18864.09|Q
ACON|655187409|07/01/25|7.61|7.61|7.61|7.61|7.59|.08|328|29|0|0|0|328|0|0|0|147|328|328|328|2490.99|Q
ACON W|655187110|07/01/25|0.03|0.03|0.03|0.03|0.03|-.01|5033|0|0|1|0|0|0|5033|0|5033|5033|5033|5033|154.01|Q
ACP|003057106|07/01/25|5.90|5.92|5.90|5.92|5.91|.03|20722|62|1|0|0|18488|2234|0|0|7045|20722|20722|20722|122539.24|N
ACP PRA|003057205|07/01/25|0.00|20.70|20.70|20.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ACR|00489Q102|07/01/25|18.00|18.19|18.00|18.04|18.15|.10|472|40|0|0|0|472|0|0|0|447|472|472|472|8565.67|N
ACR PRC|00489Q201|07/01/25|24.45|24.50|24.45|24.50|24.43|-.31|290|6|0|0|0|290|0|0|0|0|290|290|290|7084.84|N
ACR PRD|00489Q300|07/01/25|21.79|22.18|21.79|22.01|22.01|-.15|2828|18|0|0|0|2828|0|0|0|0|2828|2828|2828|62253.46|N
ACRE|04013V108|07/01/25|4.70|4.90|4.70|4.81|4.82|.04|13321|163|0|0|0|13321|0|0|0|6121|13321|13321|13321|64194.87|N
ACRS|00461U105|07/01/25|1.42|1.46|1.39|1.40|1.42|-.03|46972|373|0|1|0|38487|0|8485|0|24745|46972|46972|46972|66877.52|Q
ACRV|004890109|07/01/25|1.20|1.27|1.16|1.24|1.21|.05|16822|132|0|0|0|16822|0|0|0|4852|16822|16822|16822|20382.20|Q
ACSI|886364710|07/01/25|63.53|63.66|63.53|63.66|63.60|.41|10|10|0|0|0|10|0|0|0|6|10|10|10|636.00|Z
ACT|29249E109|07/01/25|37.20|37.93|37.12|37.69|37.67|.53|25638|843|0|0|0|25638|0|0|0|19064|25638|25638|25638|965719.99|Q
ACTG|003881307|07/01/25|3.54|3.72|3.52|3.68|3.64|.10|11431|161|0|0|0|11431|0|0|0|7559|11431|11431|11431|41569.24|Q
ACTU|005083100|07/01/25|6.12|6.33|5.83|6.12|6.16|-.08|23246|253|1|0|0|21228|2018|0|0|8855|23246|23246|23246|143087.27|Q
ACTV|90214Q717|07/01/25|31.51|31.79|31.51|31.78|31.67|.16|426|7|0|0|0|426|0|0|0|12|426|426|426|13489.77|P
ACU|004816104|07/01/25|40.95|43.30|40.95|43.16|42.79|1.71|1514|153|0|0|0|1514|0|0|0|1450|1514|1514|1514|64779.81|A
ACV|92840N100|07/01/25|22.90|22.92|22.87|22.92|22.89|-.02|472|7|0|0|0|472|0|0|0|266|472|472|472|10804.45|N
ACVA|00091G104|07/01/25|16.08|16.63|15.93|16.48|16.37|.28|58057|1392|0|0|0|58057|0|0|0|28763|58057|58057|58057|950152.33|N
ACVF|26923N108|07/01/25|47.05|47.22|47.01|47.20|47.15|.04|592|17|0|0|0|592|0|0|0|422|592|592|592|27914.34|P
ACVT|75526L845|07/01/25|26.06|26.12|26.06|26.08|26.10|-.04|700|2|0|0|0|700|0|0|0|0|700|700|700|18272.00|P
ACWI|464288257|07/01/25|128.35|128.71|128.09|128.51|128.43|-.10|268061|3110|0|0|0|268061|0|0|0|165152|268061|268061|268061|34426131.71|Q
ACWV|464286525|07/01/25|118.68|119.19|118.58|118.96|118.89|.36|7937|132|0|0|0|7937|0|0|0|4156|7937|7937|7937|943630.89|Z
ACWX|464288240|07/01/25|60.92|61.01|60.79|60.93|60.91|-.03|41447|220|0|0|0|41447|0|0|0|19373|41447|41447|41447|2524694.86|Q
ACXP|00510M104|07/01/25|0.49|0.53|0.49|0.50|0.50|-.02|56809|183|0|0|2|32432|0|0|24377|22296|56809|56809|56809|28285.61|Q
ADAG|005329107|07/01/25|2.05|2.05|1.82|1.84|2.23|-.11|149911|1280|1|0|0|145526|4385|0|0|87282|149911|149911|149911|333913.77|Q
ADAP|00653A107|07/01/25|0.24|0.25|0.23|0.23|0.24|-.01|38478|50|2|2|0|13825|8974|15679|0|16474|38478|38478|38478|9099.12|Q
ADBE|00724F101|07/01/25|386.58|392.58|381.60|392.02|389.02|5.31|314293|9441|0|0|0|314293|0|0|0|91095|314293|314293|314293|122267235.63|Q
ADBG|882927387|07/01/25|13.54|14.21|13.54|14.21|13.98|.39|511|10|0|0|0|511|0|0|0|55|511|511|511|7146.04|Q
ADC|008492100|07/01/25|73.06|73.18|72.63|72.86|72.93|-.18|33321|1117|0|0|0|33321|0|0|0|12528|33321|33321|33321|2430029.51|N
ADC PRA|008492209|07/01/25|17.09|17.17|17.09|17.16|17.20|.17|572|15|0|0|0|572|0|0|0|0|572|572|572|9837.02|N
ADCT|H0036K147|07/01/25|2.67|2.73|2.56|2.67|2.66|-.01|44906|413|3|0|0|37914|6992|0|0|28944|44906|44906|44906|119640.63|N
ADD|G2287A126|07/01/25|0.90|0.90|0.85|0.87|0.85|.01|5023|28|0|0|0|5023|0|0|0|1601|5023|5023|5023|4292.11|Q
ADEA|00676P107|07/01/25|14.00|14.44|14.00|14.18|14.26|.03|19699|658|0|0|0|19699|0|0|0|5554|19699|19699|19699|280831.28|Q
ADFI|90214Q725|07/01/25|8.52|8.52|8.52|8.52|8.75|-.01|381|4|0|0|0|381|0|0|0|0|381|381|381|3334.20|Z
ADGM|00534B100|07/01/25|1.26|1.38|1.25|1.38|1.32|.08|3795|25|0|0|0|3795|0|0|0|501|3795|3795|3795|4999.62|Q
ADI|032654105|07/01/25|237.47|241.74|235.94|240.64|239.87|2.61|137824|4158|0|0|0|137824|0|0|0|87804|137824|137824|137824|33059900.73|Q
ADIL|00688A205|07/01/25|0.28|0.40|0.28|0.31|0.34|0.00|1333468|2613|93|21|9|736816|283951|148224|164477|556746|1333468|1333468|1333468|448081.07|Q
ADIV|402031843|07/01/25|17.65|17.67|17.63|17.63|17.63|0.00|234|3|0|0|0|234|0|0|0|14|234|234|234|4125.38|P
ADM|039483102|07/01/25|52.68|54.60|52.58|54.45|54.04|1.67|200052|3683|1|0|0|197842|2210|0|0|157081|200052|200052|200052|10810305.11|N
ADMA|000899104|07/01/25|18.14|18.46|17.82|17.87|18.08|-.33|121645|2169|0|0|0|121645|0|0|0|83685|121645|121645|121645|2199790.84|Q
ADME|26922A784|07/01/25|48.06|48.14|48.05|48.05|48.12|-.15|128|2|0|0|0|128|0|0|0|0|128|128|128|6159.68|Z
ADN|00788A204|07/01/25|2.15|2.15|1.99|2.05|2.02|-.03|19567|30|1|0|0|17526|2041|0|0|19481|19567|19567|19567|39457.99|Q
ADNT|G0084W101|07/01/25|19.43|21.32|19.43|21.05|20.96|1.59|65875|1372|0|0|0|65875|0|0|0|35218|65875|65875|65875|1380617.14|N
ADNW W|00788A113|07/01/25|0.01|0.01|0.01|0.01|0.01|0.00|28088|1|2|1|1|88|6800|7000|14200|3300|28088|28088|28088|172.87|Q
ADP|053015103|07/01/25|308.46|311.72|307.42|310.13|310.29|1.60|53357|2615|0|0|0|53357|0|0|0|28595|53357|53357|53357|16556313.13|Q
ADPT|00650F109|07/01/25|11.41|11.58|11.18|11.18|11.42|-.47|164074|2363|0|0|3|118819|0|0|45255|101546|164074|164074|164074|1873354.68|Q
ADPV|81752T536|07/01/25|36.85|36.98|36.35|36.35|36.59|-.64|2348|14|0|0|0|2348|0|0|0|1949|2348|2348|2348|85917.06|P
ADSE|G0085J117|07/01/25|13.05|13.05|11.69|12.60|12.23|-1.20|1928|72|0|0|0|1928|0|0|0|215|1928|1928|1928|23576.35|Q
ADSE W|G0085J109|07/01/25|1.75|1.75|1.50|1.55|1.53|-.42|2660|25|0|0|0|2660|0|0|0|84|2660|2660|2660|4081.64|Q
ADSK|052769106|07/01/25|307.96|312.51|307.96|311.59|311.03|2.02|78101|3305|0|0|0|78101|0|0|0|41137|78101|78101|78101|24292084.49|Q
ADT|00090Q103|07/01/25|8.43|8.54|8.43|8.51|8.50|.05|733499|1621|63|6|0|494218|190822|48459|0|369902|733499|733499|733499|6238086.99|N
ADTN|00486H105|07/01/25|8.89|9.41|8.88|9.14|9.17|.18|70199|1143|0|0|0|70199|0|0|0|37424|70199|70199|70199|643640.74|Q
ADTX|007025802|07/01/25|1.30|1.30|1.14|1.21|1.21|-.08|73571|547|4|0|0|58932|14639|0|0|49936|73571|73571|73571|89221.26|Q
ADUR|007408206|07/01/25|8.90|9.13|8.68|9.10|8.92|.16|19519|160|0|1|0|11719|0|7800|0|3513|19519|19519|19519|174183.69|Q
ADUS|006739106|07/01/25|114.50|114.82|113.04|113.07|114.23|-2.13|5503|498|0|0|0|5503|0|0|0|3179|5503|5503|5503|628623.21|Q
ADV|00791N102|07/01/25|1.30|1.44|1.29|1.40|1.32|.08|248829|1828|2|0|2|208844|4600|0|35385|214444|248829|248829|248829|329136.08|Q
ADVB|00752P104|07/01/25|0.70|0.73|0.69|0.72|0.70|.01|10032|71|0|0|0|10032|0|0|0|1668|10032|10032|10032|7051.26|Q
ADVE|577130586|07/01/25|35.88|35.88|35.83|35.83|35.88|-.01|2|1|0|0|0|2|0|0|0|0|2|2|2|71.76|P
ADVM|00773U207|07/01/25|2.15|2.36|2.12|2.29|2.24|.14|9750|195|0|0|0|9750|0|0|0|3950|9750|9750|9750|21856.62|Q
ADVW W|00791N110|07/01/25|0.00|0.01|0.01|0.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ADX|006212104|07/01/25|21.68|21.79|21.55|21.55|21.65|-.16|14101|115|0|0|0|14101|0|0|0|5923|14101|14101|14101|305264.87|N
ADXN|00654J206|07/01/25|9.28|9.37|8.99|9.20|9.17|-.21|1454|25|0|0|0|1454|0|0|0|1010|1454|1454|1454|13327.50|Q
AEE|023608102|07/01/25|96.10|96.69|95.21|96.38|96.05|.38|62143|1372|0|0|0|62143|0|0|0|46366|62143|62143|62143|5969094.63|N
AEF|00301W105|07/01/25|5.96|5.99|5.95|5.95|5.97|.01|28539|129|0|0|0|28539|0|0|0|19853|28539|28539|28539|170274.15|A
AEFC|00775V104|07/01/25|19.59|19.75|19.58|19.74|19.68|.19|829|17|0|0|0|829|0|0|0|25|829|829|829|16317.67|N
AEG|0076CA104|07/01/25|7.27|7.31|7.23|7.27|7.26|.03|339998|442|23|10|1|185634|72413|70951|11000|182119|339998|339998|339998|2468635.41|N
AEHL|G041JN130|07/01/25|2.75|2.75|2.63|2.72|2.72|.07|1831|14|0|0|0|1831|0|0|0|332|1831|1831|1831|4978.20|Q
AEHR|00760J108|07/01/25|12.57|14.35|12.50|14.12|13.76|1.19|264999|4264|2|2|0|246597|7354|11048|0|151924|264999|264999|264999|3647339.77|Q
AEI|02115D208|07/01/25|1.20|1.20|0.98|0.98|1.10|-.30|23198|152|0|1|0|17733|0|5465|0|2378|23198|23198|23198|25591.56|Q
AEIS|007973100|07/01/25|131.65|134.44|131.65|133.55|133.34|1.11|14197|875|0|0|0|14197|0|0|0|5333|14197|14197|14197|1893046.48|Q
AEM|008474108|07/01/25|120.46|120.92|117.26|117.89|118.47|-1.02|110741|2190|1|0|0|108441|2300|0|0|83204|110741|110741|110741|13119753.89|N
AEMD|00808Y505|07/01/25|1.19|1.22|1.16|1.18|1.18|-.02|22270|87|2|0|0|17358|4912|0|0|4581|22270|22270|22270|26267.82|Q
AENT|01861F102|07/01/25|3.88|4.18|3.88|4.18|4.08|.35|900|50|0|0|0|900|0|0|0|724|900|900|900|3672.50|Q
AENT W|01861F110|07/01/25|0.19|0.19|0.19|0.19|0.19|.01|4000|2|0|0|0|4000|0|0|0|4000|4000|4000|4000|759.20|Q
AEO|02553E106|07/01/25|9.59|10.58|9.56|10.20|10.19|.59|335091|2456|3|0|0|325631|9460|0|0|115706|335091|335091|335091|3413340.90|N
AEON|00791X209|07/01/25|0.75|0.81|0.73|0.80|0.77|.04|32205|194|3|0|0|25014|7191|0|0|6632|32205|32205|32205|24706.62|A
AEP|025537101|07/01/25|104.17|104.76|103.18|104.41|104.15|.62|133511|4082|0|0|0|133511|0|0|0|83720|133511|133511|133511|13904712.33|Q
AER|N00985106|07/01/25|117.00|117.05|114.81|115.58|115.50|-1.40|62817|1219|0|0|0|62817|0|0|0|15569|62817|62817|62817|7255388.16|N
AERT|G0136H102|07/01/25|1.28|1.35|1.12|1.17|1.17|-.05|4566|41|0|0|0|4566|0|0|0|2105|4566|4566|4566|5361.96|Q
AERT W|G0136H110|07/01/25|0.03|0.03|0.03|0.03|0.03|0.00|4251|16|0|0|0|4251|0|0|0|3051|4251|4251|4251|106.28|Q
AES|00130H105|07/01/25|10.52|11.06|10.37|10.76|10.75|.26|1218388|6752|10|3|0|1166246|29873|22269|0|591156|1218388|1218388|1218388|13093219.01|N
AESI|642045108|07/01/25|13.42|13.94|13.11|13.72|13.65|.35|64812|1289|0|0|0|64812|0|0|0|28537|64812|64812|64812|884926.63|N
AESR|90214Q733|07/01/25|18.94|18.98|18.94|18.98|18.95|.03|400|4|0|0|0|400|0|0|0|400|400|400|400|7578.00|Z
AETH|091748301|07/01/25|35.71|35.71|35.65|35.65|35.74|0.00|105|7|0|0|0|105|0|0|0|4|105|105|105|3752.44|P
AEVA|00835Q202|07/01/25|36.04|36.15|26.25|28.64|29.92|-9.11|405209|10599|3|2|1|363625|10521|15209|15854|183732|405209|405209|405209|12124801.53|Q
AEVA W|00835Q111|07/01/25|1.15|1.15|0.54|0.69|0.66|-.49|29685|86|3|0|0|21174|8511|0|0|6664|29685|29685|29685|19575.40|Q
AEYE|050734201|07/01/25|11.65|12.17|11.65|11.72|11.89|.11|6550|207|0|0|0|6550|0|0|0|3301|6550|6550|6550|77900.76|Q
AFB|01864U106|07/01/25|10.32|10.39|10.32|10.39|10.35|.09|5658|48|0|0|0|5658|0|0|0|2089|5658|5658|5658|58550.06|N
AFBI|00832E103|07/01/25|18.58|18.58|18.58|18.58|18.55|.20|347|12|0|0|0|347|0|0|0|88|347|347|347|6437.46|Q
AFCG|00109K105|07/01/25|4.41|4.56|4.40|4.50|4.47|.01|37486|363|2|0|0|30015|7471|0|0|7271|37486|37486|37486|167420.70|Q
AFG|025932104|07/01/25|126.16|126.94|125.06|126.67|126.48|.41|13588|707|0|0|0|13588|0|0|0|11705|13588|13588|13588|1718604.82|N
AFGB|025932807|07/01/25|21.29|21.35|21.29|21.32|21.34|0.00|1351|9|0|0|0|1351|0|0|0|1200|1351|1351|1351|28836.30|N
AFGC|025932880|07/01/25|18.88|19.17|18.88|19.17|18.92|.30|118|5|0|0|0|118|0|0|0|10|118|118|118|2232.36|N
AFGD|025932872|07/01/25|20.62|20.82|20.62|20.82|20.62|.26|135|5|0|0|0|135|0|0|0|0|135|135|135|2783.70|N
AFGE|025932864|07/01/25|16.94|17.09|16.94|17.09|16.94|.16|515|11|0|0|0|515|0|0|0|383|515|515|515|8723.92|N
AFIF|90214Q766|07/01/25|9.33|9.33|9.31|9.31|9.33|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|933.00|Z
AFIX|01989A308|07/01/25|24.99|25.01|24.99|24.99|24.99|0.00|448|5|0|0|0|448|0|0|0|363|448|448|448|11197.32|P
AFJK R|G01341133|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AFK|92189F866|07/01/25|20.21|20.43|20.21|20.43|20.30|.27|2773|32|0|0|0|2773|0|0|0|1904|2773|2773|2773|56287.19|P
AFL|001055102|07/01/25|105.01|106.38|105.01|105.78|105.80|.35|79865|2026|0|0|0|79865|0|0|0|34128|79865|79865|79865|8449534.71|N
AFLG|33740F821|07/01/25|36.19|36.40|36.19|36.35|36.36|.04|4377|15|0|0|0|4377|0|0|0|2376|4377|4377|4377|159167.94|P
AFMC|33740F813|07/01/25|31.98|32.58|31.98|32.49|32.31|.36|3923|23|0|0|0|3923|0|0|0|3820|3923|3923|3923|126737.74|P
AFOS|02072Q531|07/01/25|25.53|25.53|25.53|0.00|25.57|0.00|6|2|0|0|0|6|0|0|0|6|6|6|6|153.44|Q
AFRI|X3R81D102|07/01/25|7.75|7.75|7.73|7.73|7.80|-.15|43|10|0|0|0|43|0|0|0|7|43|43|43|335.29|Q
AFRI W|X3R81D110|07/01/25|0.40|0.43|0.40|0.43|0.40|-.03|957|2|0|0|0|957|0|0|0|0|957|957|957|382.80|Q
AFRM|00827B106|07/01/25|68.19|69.80|66.58|67.10|67.58|-1.98|287159|5707|2|1|0|272059|7200|7900|0|171257|287159|287159|287159|19406154.65|Q
AFSC|00384X202|07/01/25|0.00|28.53|28.53|28.53|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AFSM|33740F797|07/01/25|29.72|30.14|29.72|30.14|29.72|.26|1|1|0|0|0|1|0|0|0|1|1|1|1|29.72|P
AFYA|G01125106|07/01/25|17.86|18.10|17.86|18.01|18.01|.11|6821|227|0|0|0|6821|0|0|0|1886|6821|6821|6821|122849.67|Q
AG|32076V103|07/01/25|8.47|8.56|8.25|8.35|8.42|.08|704165|2314|40|5|0|538515|128356|37294|0|409744|704165|704165|704165|5925794.66|N
AGAE|019170109|07/01/25|2.56|2.56|2.01|2.03|2.22|-.56|15679|104|0|1|0|8274|0|7405|0|12653|15679|15679|15679|34737.31|Q
AGCO|001084102|07/01/25|102.93|109.63|102.93|108.01|107.70|4.85|57190|1510|0|0|0|57190|0|0|0|31189|57190|57190|57190|6159106.71|N
AGD|00302M106|07/01/25|11.03|11.13|11.03|11.11|11.08|.07|9159|54|0|0|0|9159|0|0|0|8259|9159|9159|9159|101490.24|N
AGEM|00384X301|07/01/25|0.00|33.03|33.03|33.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AGEN|00847G804|07/01/25|4.55|5.05|4.34|4.84|4.72|.29|46091|667|1|0|0|43818|2273|0|0|33242|46091|46091|46091|217411.98|Q
AGFY|00853E404|07/01/25|21.40|22.75|21.31|22.75|21.55|1.57|786|34|0|0|0|786|0|0|0|756|786|786|786|16941.52|Q
AGG|464287226|07/01/25|98.87|98.94|98.67|98.79|98.78|-.41|2164829|3511|95|13|3|1362039|317580|88406|396804|966898|2164829|2164829|2164829|213842755.06|P
AGGA|02072Q663|07/01/25|25.25|25.25|25.21|25.23|25.25|-.02|1355|2|0|0|0|1355|0|0|0|0|1355|1355|1355|34209.75|Q
AGGH|82889N723|07/01/25|20.54|20.54|20.39|20.48|20.45|-.16|4915|22|0|0|0|4915|0|0|0|3885|4915|4915|4915|100518.09|P
AGGS|41151J794|07/01/25|0.00|41.02|41.02|41.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
AGGY|97717X511|07/01/25|43.65|43.66|43.56|43.64|43.62|.01|5876|52|0|0|0|5876|0|0|0|2458|5876|5876|5876|256294.87|P
AGH|05156D102|07/01/25|0.58|0.58|0.56|0.58|0.57|0.00|156|8|0|0|0|156|0|0|0|14|156|156|156|88.90|Q
AGI|011532108|07/01/25|27.00|27.16|26.47|26.58|26.69|.01|127617|1505|1|0|0|125468|2149|0|0|101122|127617|127617|127617|3406233.59|N
AGIH|46431W523|07/01/25|0.00|24.96|24.96|24.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
AGIO|00847X104|07/01/25|33.36|35.01|32.93|34.40|34.11|1.17|110607|1327|2|0|2|57716|6728|0|46163|38214|110607|110607|110607|3772695.63|Q
AGIX|500767363|07/01/25|31.55|31.55|30.91|30.91|31.20|-.81|469|14|0|0|0|469|0|0|0|130|469|469|469|14631.37|Q
AGL|00857U107|07/01/25|2.28|2.43|2.28|2.38|2.39|.09|127559|709|4|0|0|113201|14358|0|0|68693|127559|127559|127559|304494.30|N
AGM|313148306|07/01/25|193.13|197.67|193.13|195.53|195.23|1.10|3067|445|0|0|0|3067|0|0|0|2007|3067|3067|3067|598782.63|N
AGM A|313148108|07/01/25|144.95|144.95|144.95|142.50|144.95|0.00|3|1|0|0|0|3|0|0|0|0|3|3|3|434.85|N
AGM PRD|313148868|07/01/25|21.15|21.35|21.15|21.21|21.27|-.33|975|13|0|0|0|975|0|0|0|0|975|975|975|20742.56|N
AGM PRE|313148850|07/01/25|0.00|21.34|21.34|21.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AGM PRF|313148843|07/01/25|19.34|19.37|19.34|19.37|19.37|-.34|564|10|0|0|0|564|0|0|0|0|564|564|564|10923.16|N
AGM PRG|313148835|07/01/25|18.00|18.08|18.00|18.08|18.03|-.17|672|9|0|0|0|672|0|0|0|0|672|672|672|12114.41|N
AGMH|G0132V121|07/01/25|2.38|2.54|2.37|2.45|2.42|.08|27184|221|1|0|0|22684|4500|0|0|10448|27184|27184|27184|65783.57|Q
AGMI|882927817|07/01/25|0.00|36.62|36.62|36.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AGNC|00123Q104|07/01/25|9.19|9.38|9.15|9.35|9.31|.15|1196224|2624|89|28|2|704237|288957|175625|27405|1018103|1196224|1196224|1196224|11135490.14|Q
AGNC L|00123Q856|07/01/25|24.60|24.66|24.60|24.66|24.62|-.22|226|3|0|0|0|226|0|0|0|0|226|226|226|5564.60|Q
AGNC M|00123Q609|07/01/25|24.56|24.56|24.54|24.54|24.56|-.38|700|8|0|0|0|700|0|0|0|0|700|700|700|17191.00|Q
AGNC N|00123Q500|07/01/25|25.13|25.19|25.12|25.13|25.14|-.36|2967|29|0|0|0|2967|0|0|0|1531|2967|2967|2967|74580.48|Q
AGNC O|00123Q807|07/01/25|25.04|25.08|25.04|25.08|25.12|-.43|3039|16|0|0|0|3039|0|0|0|500|3039|3039|3039|76352.42|Q
AGNC P|00123Q872|07/01/25|24.79|24.80|24.76|24.78|24.78|-.35|1518|12|0|0|0|1518|0|0|0|105|1518|1518|1518|37616.69|Q
AGNG|37954Y772|07/01/25|32.04|32.16|32.04|32.16|32.16|.17|33|3|0|0|0|33|0|0|0|22|33|33|33|1061.12|Q
AGO|G0585R106|07/01/25|86.92|87.13|86.50|86.57|86.85|-.52|15567|590|0|0|0|15567|0|0|0|5989|15567|15567|15567|1351923.31|N
AGOX|85521B742|07/01/25|29.48|29.48|28.97|28.98|29.07|-.60|1299|7|0|0|0|1299|0|0|0|700|1299|1299|1299|37761.63|P
AGQ|74347W353|07/01/25|47.80|48.34|47.19|47.20|47.89|-.29|203726|1454|4|1|0|182765|11313|9648|0|125734|203726|203726|203726|9756541.42|P
AGQI|33740F383|07/01/25|15.31|15.40|15.31|15.40|15.31|.02|1838|1|0|0|0|1838|0|0|0|1837|1838|1838|1838|28139.78|P
AGRH|46431W531|07/01/25|0.00|25.89|25.89|25.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
AGRI|C00948205|07/01/25|0.78|0.78|0.74|0.75|0.76|-.03|19690|134|1|0|0|15169|4521|0|0|4722|19690|19690|19690|14867.64|Q
AGRO|L00849106|07/01/25|9.15|9.28|9.15|9.20|9.23|.05|7696|163|0|0|0|7696|0|0|0|3602|7696|7696|7696|71067.92|N
AGRW|01989A506|07/01/25|28.18|28.18|28.00|28.00|28.18|-.24|10|1|0|0|0|10|0|0|0|10|10|10|10|281.80|P
AGX|04010E109|07/01/25|218.00|218.00|200.77|203.79|206.32|-16.67|24022|957|0|0|0|24022|0|0|0|8855|24022|24022|24022|4956325.22|N
AGYS|00847J105|07/01/25|114.59|115.41|111.59|115.23|114.05|.59|8416|637|0|0|0|8416|0|0|0|6571|8416|8416|8416|959833.48|Q
AGZ|464288166|07/01/25|109.38|109.38|109.31|109.31|109.36|-.39|278|4|0|0|0|278|0|0|0|17|278|278|278|30401.71|P
AGZD|97717W380|07/01/25|22.29|22.36|22.29|22.35|22.32|.05|606|10|0|0|0|606|0|0|0|300|606|606|606|13527.66|Q
AHCO|00653Q102|07/01/25|9.25|9.44|8.79|9.39|9.19|-.05|139683|1699|3|0|0|130798|8885|0|0|115345|139683|139683|139683|1283561.17|Q
AHG|98422P108|07/01/25|1.24|1.24|1.23|1.23|1.24|-.07|201|5|0|0|0|201|0|0|0|80|201|201|201|249.20|Q
AHH|04208T108|07/01/25|6.85|7.14|6.84|7.04|7.02|.17|64732|640|0|0|0|64732|0|0|0|21972|64732|64732|64732|454305.69|N
AHH PRA|04208T207|07/01/25|21.43|21.43|21.32|21.32|21.42|-.29|74|8|0|0|0|74|0|0|0|0|74|74|74|1584.83|N
AHL|G05384501|07/01/25|31.70|31.89|31.10|31.24|31.36|-.24|5612|72|0|0|0|5612|0|0|0|1492|5612|5612|5612|175982.53|N
AHL PRD|G05384162|07/01/25|19.84|19.94|19.84|19.84|19.87|.19|1497|12|0|0|0|1497|0|0|0|0|1497|1497|1497|29738.72|N
AHL PRE|G05384204|07/01/25|20.08|20.14|20.08|20.08|20.11|.12|1224|9|0|0|0|1224|0|0|0|0|1224|1224|1224|24613.68|N
AHL PRF|G05384170|07/01/25|23.94|23.94|23.71|23.93|23.81|.13|1334|21|0|0|0|1334|0|0|0|0|1334|1334|1334|31760.61|N
AHLT|02368W309|07/01/25|22.22|22.30|22.22|22.24|22.26|.04|3292|13|1|0|0|792|2500|0|0|3189|3292|3292|3292|73281.30|P
AHR|398182303|07/01/25|36.74|36.74|35.84|36.21|36.27|-.52|104714|1847|2|0|0|99047|5667|0|0|83174|104714|104714|104714|3798499.16|N
AHT|044103794|07/01/25|5.86|6.03|5.86|5.99|5.98|-.08|1756|14|0|0|0|1756|0|0|0|1305|1756|1756|1756|10495.60|N
AHT PRD|044103406|07/01/25|20.70|20.70|19.08|19.08|19.33|-1.94|2842|22|0|0|0|2842|0|0|0|0|2842|2842|2842|54946.33|N
AHT PRF|044103604|07/01/25|0.00|13.61|13.61|13.61|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AHT PRG|044103703|07/01/25|0.00|15.54|15.54|15.54|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AHT PRH|044103802|07/01/25|13.60|13.62|13.60|13.62|13.60|.32|752|5|0|0|0|752|0|0|0|0|752|752|752|10227.20|N
AHT PRI|044103885|07/01/25|13.64|13.64|13.55|13.55|13.64|-.42|10|2|0|0|0|10|0|0|0|0|10|10|10|136.40|N
AHYB|025072331|07/01/25|46.37|46.39|46.37|46.38|46.39|-.26|133|5|0|0|0|133|0|0|0|132|133|133|133|6169.82|P
AI|12468P104|07/01/25|24.32|24.68|23.89|24.58|24.36|-.02|232863|4174|4|0|0|220935|11928|0|0|118037|232863|232863|232863|5672458.29|N
AIA|464288430|07/01/25|81.22|81.26|81.01|81.26|81.24|.18|1333|30|0|0|0|1333|0|0|0|500|1333|1333|1333|108290.69|Q
AIBD|25461A692|07/01/25|10.17|10.45|10.17|10.40|10.39|.36|271|6|0|0|0|271|0|0|0|243|271|271|271|2814.64|P
AIBU|25461A718|07/01/25|41.56|41.56|40.27|40.55|40.64|-1.39|1678|37|0|0|0|1678|0|0|0|1393|1678|1678|1678|68200.00|P
AIEQ|032108565|07/01/25|42.31|42.50|42.31|42.50|42.35|.11|536|11|0|0|0|536|0|0|0|109|536|536|536|22698.47|P
AIFD|29287L502|07/01/25|30.49|30.49|30.26|30.26|30.47|-.47|282|3|0|0|0|282|0|0|0|50|282|282|282|8591.92|Q
AIFE|G8089R100|07/01/25|10.19|10.19|10.19|10.19|10.19|.01|11|1|0|0|0|11|0|0|0|0|11|11|11|112.09|Q
AIFE R|G8089R118|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AIFE U|G8089R126|07/01/25|0.00|10.34|10.34|10.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AIFF|317970101|07/01/25|2.83|3.05|2.83|3.03|2.97|.20|20232|226|0|0|0|20232|0|0|0|6797|20232|20232|20232|60169.63|Q
AIFU|G3314G110|07/01/25|5.88|6.14|5.56|6.14|5.86|.10|5974|81|0|0|0|5974|0|0|0|2188|5974|5974|5974|35009.99|Q
AIG|026874784|07/01/25|85.74|86.45|85.01|85.88|85.88|.32|136138|3543|0|0|0|136138|0|0|0|42516|136138|136138|136138|11691686.10|N
AIHS|817225204|07/01/25|0.29|0.29|0.27|0.29|0.28|-.01|16502|95|1|0|0|11818|4684|0|0|2793|16502|16502|16502|4656.21|Q
AII|026948109|07/01/25|18.60|18.95|18.42|18.43|18.63|.07|3127|80|0|0|0|3127|0|0|0|2348|3127|3127|3127|58266.79|N
AIM|00901B303|07/01/25|9.13|9.13|9.00|9.00|8.85|.35|110|10|0|0|0|110|0|0|0|22|110|110|110|973.91|A
AIMD|00902F402|07/01/25|2.77|2.77|2.63|2.68|2.69|-.21|4224|45|0|0|0|4224|0|0|0|3117|4224|4224|4224|11366.11|Q
AIMD W|00902F113|07/01/25|0.13|0.13|0.13|0.13|0.13|-.02|200|2|0|0|0|200|0|0|0|0|200|200|200|26.00|Q
AIN|012348108|07/01/25|69.99|71.48|69.99|70.54|71.02|.41|9391|389|0|0|0|9391|0|0|0|6562|9391|9391|9391|666948.52|N
AINP|01989A100|07/01/25|0.00|25.13|25.13|25.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
AIO|92838Y100|07/01/25|24.74|24.74|24.56|24.56|24.61|-.33|1564|26|0|0|0|1564|0|0|0|1213|1564|1564|1564|38488.57|N
AIOT|73931J109|07/01/25|4.28|4.48|4.22|4.34|4.35|.04|109068|1125|1|0|0|106768|2300|0|0|87983|109068|109068|109068|474662.53|Q
AIP|04302A104|07/01/25|9.34|9.34|8.68|9.03|9.05|-.51|24418|435|2|0|0|17928|6490|0|0|6965|24418|24418|24418|220893.74|Q
AIPI|26923N538|07/01/25|43.30|43.30|42.77|43.01|42.98|-.33|10885|278|0|0|0|10885|0|0|0|8302|10885|10885|10885|467798.14|Q
AIQ|37954Y632|07/01/25|43.51|43.54|42.92|43.20|43.27|-.49|94950|778|0|0|0|94950|0|0|0|65524|94950|94950|94950|4108518.69|Q
AIR|000361105|07/01/25|69.00|70.11|68.69|69.48|69.48|.69|9604|375|0|0|0|9604|0|0|0|6095|9604|9604|9604|667292.44|N
AIRE|75607T105|07/01/25|0.31|0.34|0.31|0.32|0.32|.01|56718|300|3|0|0|47807|8911|0|0|11771|56718|56718|56718|17866.21|Q
AIRG|00938A104|07/01/25|4.27|4.27|4.14|4.16|4.16|-.02|692|17|0|0|0|692|0|0|0|292|692|692|692|2875.98|Q
AIRI|00912N403|07/01/25|3.39|3.39|3.35|3.35|3.37|-.01|761|17|0|0|0|761|0|0|0|190|761|761|761|2566.60|A
AIRJ|612160101|07/01/25|4.58|4.83|4.58|4.79|4.78|.15|8361|178|0|0|0|8361|0|0|0|4971|8361|8361|8361|39964.75|Q
AIRJ W|612160119|07/01/25|0.61|0.61|0.61|0.61|0.61|-.04|1200|3|0|0|0|1200|0|0|0|1200|1200|1200|1200|732.00|Q
AIRL|882927106|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AIRO|009422106|07/01/25|23.80|23.80|22.12|22.26|22.92|-2.06|99466|744|6|3|0|57378|21087|21001|0|40733|99466|99466|99466|2279713.39|Q
AIRR|33738R704|07/01/25|81.17|82.81|81.02|82.22|81.81|.87|18046|283|0|0|0|18046|0|0|0|11912|18046|18046|18046|1476390.11|Q
AIRS|009496100|07/01/25|4.78|5.39|4.78|5.25|5.21|.42|68308|842|1|0|0|64785|3523|0|0|48844|68308|68308|68308|355835.93|Q
AIRT|009207101|07/01/25|22.27|22.27|21.90|21.90|21.17|-.05|40|12|0|0|0|40|0|0|0|5|40|40|40|846.67|Q
AIRT P|00919P302|07/01/25|17.25|17.25|17.23|17.23|17.25|.11|25|1|0|0|0|25|0|0|0|25|25|25|25|431.25|Q
AIS|45259A845|07/01/25|27.81|27.85|27.37|27.62|27.60|-.51|7592|51|0|0|0|7592|0|0|0|1147|7592|7592|7592|209540.23|P
AISP|008940108|07/01/25|5.99|5.99|5.42|5.53|5.66|-.35|175494|2169|3|1|0|156090|10652|8752|0|85231|175494|175494|175494|993440.58|Q
AISP W|008940116|07/01/25|1.89|1.90|1.85|1.89|1.86|-.10|5364|24|0|0|0|5364|0|0|0|503|5364|5364|5364|10001.34|Q
AIT|03820C105|07/01/25|232.06|243.00|231.68|242.15|240.47|9.86|31634|1160|0|0|0|31634|0|0|0|8468|31634|31634|31634|7606884.13|N
AIV|03748R747|07/01/25|8.64|8.82|8.64|8.77|8.77|.12|27705|395|0|0|0|27705|0|0|0|19125|27705|27705|27705|242996.49|N
AIVC|032108573|07/01/25|52.23|53.06|52.23|52.94|52.51|-.46|3852|45|1|0|0|1593|2259|0|0|201|3852|3852|3852|202255.71|P
AIVI|97717W786|07/01/25|48.14|48.47|48.14|48.36|48.35|.20|2999|19|0|0|0|2999|0|0|0|2502|2999|2999|2999|144992.10|P
AIVL|97717W406|07/01/25|112.73|113.76|112.73|113.76|112.86|.70|128|3|0|0|0|128|0|0|0|1|128|128|128|14445.75|P
AIXI|98423X209|07/01/25|2.97|2.97|2.80|2.82|2.83|-.10|2443|24|0|0|0|2443|0|0|0|1820|2443|2443|2443|6914.75|Q
AIYY|88636J790|07/01/25|4.34|4.35|4.25|4.35|4.31|.01|340442|1768|25|4|1|209421|87638|26467|16916|298357|340442|340442|340442|1467894.44|P
AIZ|04621X108|07/01/25|197.88|200.11|196.58|197.59|198.22|.11|13828|601|0|0|0|13828|0|0|0|7565|13828|13828|13828|2740924.60|N
AIZN|04621X306|07/01/25|21.08|21.08|20.79|20.79|20.98|-.77|102|9|0|0|0|102|0|0|0|3|102|102|102|2139.47|N
AJAN|45783Y418|07/01/25|0.00|27.04|27.04|27.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AJG|363576109|07/01/25|320.90|322.39|316.94|319.61|320.49|-.34|56033|2220|0|0|0|56033|0|0|0|34580|56033|56033|56033|17958208.72|N
AJUL|45783Y236|07/01/25|27.90|27.93|27.90|27.93|27.93|.02|164|5|0|0|0|164|0|0|0|0|164|164|164|4579.80|Z
AKA|00152K200|07/01/25|10.82|10.82|10.72|10.72|10.72|.41|228|10|0|0|0|228|0|0|0|97|228|228|228|2444.57|N
AKAF|268961703|07/01/25|26.03|26.10|26.03|26.10|26.03|.38|309|2|0|0|0|309|0|0|0|2|309|309|309|8043.39|N
AKAM|00971T101|07/01/25|79.65|80.82|79.24|79.60|79.89|-.14|74614|2513|0|0|0|74614|0|0|0|33467|74614|74614|74614|5960632.22|Q
AKAN|00971M403|07/01/25|1.38|1.38|1.33|1.33|1.36|-.07|82|8|0|0|0|82|0|0|0|1|82|82|82|111.11|Q
AKBA|00972D105|07/01/25|3.62|3.67|3.50|3.57|3.55|-.06|306219|1141|5|1|2|181703|15316|10000|99200|262552|306219|306219|306219|1088311.09|Q
AKO A|29081P204|07/01/25|18.90|18.90|18.90|19.80|19.85|0.00|2|2|0|0|0|2|0|0|0|0|2|2|2|39.69|N
AKO B|29081P303|07/01/25|24.81|24.81|24.22|24.22|24.77|-.29|3006|24|0|0|0|3006|0|0|0|0|3006|3006|3006|74445.30|N
AKR|004239109|07/01/25|18.56|19.00|18.54|18.63|18.75|.07|58692|1024|0|0|0|58692|0|0|0|29045|58692|58692|58692|1100692.04|N
AKRO|00973Y108|07/01/25|52.81|53.12|51.14|51.36|51.85|-1.99|63866|2038|0|0|0|63866|0|0|0|38211|63866|63866|63866|3311524.41|Q
AKTX|00972G207|07/01/25|1.16|1.17|1.16|1.17|1.16|0.00|692|8|0|0|0|692|0|0|0|685|692|692|692|802.86|Q
AKYA|00974H104|07/01/25|1.30|1.38|1.30|1.34|1.36|0.00|41763|433|1|0|0|39311|2452|0|0|12266|41763|41763|41763|56899.96|Q
AL|00912X302|07/01/25|58.33|58.87|58.28|58.53|58.60|.06|35386|1018|0|0|0|35386|0|0|0|14626|35386|35386|35386|2073500.83|N
ALAB|04626A103|07/01/25|89.25|91.02|85.85|88.61|88.55|-1.81|214414|4670|0|0|0|214414|0|0|0|149156|214414|214414|214414|18986406.75|Q
ALAI|015564503|07/01/25|30.48|30.64|29.94|30.05|30.10|-.80|3955|33|0|0|0|3955|0|0|0|3560|3955|3955|3955|119060.98|P
ALAR|78643B500|07/01/25|13.32|13.34|12.77|13.28|13.14|-.22|4969|148|0|0|0|4969|0|0|0|4304|4969|4969|4969|65298.60|Q
ALB|012653101|07/01/25|62.50|63.99|60.71|62.88|62.33|.22|139102|3487|0|0|0|139102|0|0|0|81969|139102|139102|139102|8669779.25|N
ALB PRA|012653200|07/01/25|32.20|32.82|32.20|32.51|32.58|.52|36864|230|0|0|0|36864|0|0|0|0|36864|36864|36864|1200896.75|N
ALBT|05344R302|07/01/25|2.70|2.85|2.62|2.85|2.66|.06|7980|26|1|0|0|5716|2264|0|0|5908|7980|7980|7980|21258.05|Q
ALC|H01301128|07/01/25|87.68|89.49|87.66|88.99|88.64|.71|52233|1029|0|0|0|52233|0|0|0|37222|52233|52233|52233|4629800.89|N
ALCO|016230104|07/01/25|32.83|34.09|32.83|33.64|33.73|.91|9003|186|0|0|0|9003|0|0|0|3891|9003|9003|9003|303646.07|Q
ALCY U|G0232F117|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ALCY W|G0232F133|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ALDF|G01558108|07/01/25|0.00|10.46|10.46|10.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ALDF U|G01558116|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ALDF W|G01558124|07/01/25|0.00|0.47|0.47|0.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ALDX|01438T106|07/01/25|3.78|4.04|3.73|3.94|3.92|.11|63749|862|2|0|0|58600|5149|0|0|50523|63749|63749|63749|249989.56|Q
ALE|018522300|07/01/25|63.99|64.73|63.99|64.67|64.49|.60|22009|542|0|0|0|22009|0|0|0|12769|22009|22009|22009|1419349.06|N
ALEC|014442107|07/01/25|1.37|1.51|1.34|1.42|1.43|.02|36072|583|0|0|0|36072|0|0|0|17587|36072|36072|36072|51708.44|Q
ALEX|014491104|07/01/25|17.80|18.20|17.77|18.03|18.04|.20|22306|400|0|0|0|22306|0|0|0|6783|22306|22306|22306|402456.94|N
ALF|G20315100|07/01/25|0.00|10.52|10.52|10.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ALFU U|G20315126|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ALFU W|G20315118|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ALG|011311107|07/01/25|216.00|223.36|216.00|222.39|221.84|3.99|3784|547|0|0|0|3784|0|0|0|2521|3784|3784|3784|839429.14|N
ALGM|01749D105|07/01/25|33.75|34.82|33.63|34.41|34.40|.22|120913|2471|0|0|0|120913|0|0|0|76364|120913|120913|120913|4159217.41|Q
ALGN|016255101|07/01/25|187.95|197.62|187.95|194.26|194.23|4.97|28179|1304|0|0|0|28179|0|0|0|16624|28179|28179|28179|5473072.96|Q
ALGS|01626L204|07/01/25|6.96|7.39|6.90|7.39|7.13|.16|721|29|0|0|0|721|0|0|0|656|721|721|721|5143.71|Q
ALGT|01748X102|07/01/25|55.90|59.60|55.15|58.39|57.36|3.44|58064|1374|0|0|1|44576|0|0|13488|33799|58064|58064|58064|3330668.26|Q
ALHC|01625V104|07/01/25|14.00|14.32|13.83|14.21|14.16|.21|296565|3349|4|0|0|283873|12692|0|0|146443|296565|296565|296565|4198049.33|Q
ALIL|02072Q754|07/01/25|0.00|28.61|28.61|28.61|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ALIT|01626W101|07/01/25|5.64|5.90|5.64|5.79|5.77|.13|372669|1366|7|0|0|353430|19239|0|0|251346|372669|372669|372669|2150649.40|N
ALK|011659109|07/01/25|49.48|50.25|48.83|50.21|49.79|.75|122360|2032|0|0|0|122360|0|0|0|52391|122360|122360|122360|6092822.69|N
ALKS|G01767105|07/01/25|28.60|29.99|28.50|28.99|29.28|.40|72048|1907|0|0|0|72048|0|0|0|37795|72048|72048|72048|2109248.21|Q
ALKT|01644J108|07/01/25|30.11|30.36|29.34|29.52|29.97|-.63|94969|2264|0|0|0|94969|0|0|0|52387|94969|94969|94969|2846410.43|Q
ALL|020002101|07/01/25|201.33|201.91|197.93|200.12|200.21|-1.11|55553|1753|0|0|0|55553|0|0|0|38883|55553|55553|55553|11122081.80|N
ALL PRB|020002309|07/01/25|25.46|25.60|25.46|25.59|25.53|-.40|349|8|0|0|0|349|0|0|0|0|349|349|349|8910.88|N
ALL PRH|020002838|07/01/25|20.65|20.83|20.65|20.68|20.73|.10|3857|41|0|0|0|3857|0|0|0|0|3857|3857|3857|79962.38|N
ALL PRI|020002812|07/01/25|19.07|19.14|19.07|19.10|19.12|.04|1962|16|0|0|0|1962|0|0|0|0|1962|1962|1962|37503.75|N
ALL PRJ|020002788|07/01/25|26.15|26.38|26.15|26.38|26.27|.33|4701|42|0|0|0|4701|0|0|0|0|4701|4701|4701|123495.75|N
ALLE|G0176J109|07/01/25|143.80|148.37|143.80|147.66|147.26|3.55|21215|975|0|0|0|21215|0|0|0|14561|21215|21215|21215|3124117.78|N
ALLO|019770106|07/01/25|1.13|1.23|1.12|1.18|1.18|.04|188146|501|8|0|0|164139|24007|0|0|101112|188146|188146|188146|221958.93|Q
ALLR|016744500|07/01/25|0.98|1.04|0.97|1.04|0.98|.03|6248|81|0|0|0|6248|0|0|0|3116|6248|6248|6248|6126.32|Q
ALLT|M0854Q105|07/01/25|8.54|8.62|8.22|8.41|8.46|-.16|24479|450|1|0|0|21599|2880|0|0|7128|24479|24479|24479|207054.18|Q
ALLW|78470P630|07/01/25|26.05|26.07|26.00|26.07|26.02|.02|5906|43|0|0|0|5906|0|0|0|0|5906|5906|5906|153681.92|Q
ALLY|02005N100|07/01/25|38.79|40.36|38.79|40.20|40.00|1.24|146003|2243|2|0|0|139703|6300|0|0|64504|146003|146003|146003|5840076.17|N
ALMS|022307102|07/01/25|2.99|3.23|2.92|3.04|3.10|.03|38383|331|0|1|0|28383|0|10000|0|17883|38383|38383|38383|118894.91|Q
ALMU|00776X109|07/01/25|16.04|16.50|15.80|16.26|16.31|-.16|9066|255|0|0|0|9066|0|0|0|7363|9066|9066|9066|147887.45|Q
ALNT|019330109|07/01/25|35.99|37.25|35.99|36.67|36.97|.38|3401|194|0|0|0|3401|0|0|0|1892|3401|3401|3401|125742.51|Q
ALNY|02043Q107|07/01/25|324.80|325.99|316.01|321.80|322.44|-4.10|49617|1847|0|0|0|49617|0|0|0|32092|49617|49617|49617|15998741.56|Q
ALOT|04638F108|07/01/25|11.02|11.80|11.02|11.80|11.29|.41|587|19|0|0|0|587|0|0|0|458|587|587|587|6628.24|Q
ALRM|011642105|07/01/25|56.59|57.86|56.52|57.06|57.24|.49|13831|855|0|0|0|13831|0|0|0|6172|13831|13831|13831|791672.95|Q
ALRS|01446U103|07/01/25|21.50|22.40|21.50|22.13|22.10|.49|5708|110|0|0|0|5708|0|0|0|1984|5708|5708|5708|126134.30|Q
ALSN|01973R101|07/01/25|94.59|97.94|94.48|96.76|96.90|1.76|19130|565|0|0|0|19130|0|0|0|8947|19130|19130|19130|1853626.05|N
ALT|02155H200|07/01/25|3.84|4.23|3.78|4.23|4.02|.36|843754|6360|33|7|3|644273|111166|46791|41524|405118|843754|843754|843754|3389787.37|Q
ALTG|02128L106|07/01/25|6.30|6.81|6.30|6.72|6.70|.39|12078|226|0|0|0|12078|0|0|0|4281|12078|12078|12078|80943.34|N
ALTG PRA|02128L205|07/01/25|25.47|25.55|25.47|25.55|25.50|.20|197|2|0|0|0|197|0|0|0|0|197|197|197|5024.38|N
ALTI|02157E106|07/01/25|4.15|4.17|4.03|4.03|4.13|-.13|5547|108|0|0|0|5547|0|0|0|4496|5547|5547|5547|22929.84|Q
ALTL|69374H717|07/01/25|37.33|37.71|37.33|37.71|37.44|.05|297|5|0|0|0|297|0|0|0|262|297|297|297|11119.59|P
ALTO|021513106|07/01/25|1.17|1.21|1.16|1.17|1.19|.02|7787|50|0|0|0|7787|0|0|0|3578|7787|7787|7787|9248.51|Q
ALTS|47089W104|07/01/25|7.45|7.73|6.66|7.60|7.26|.36|27862|379|0|0|0|27862|0|0|0|8042|27862|27862|27862|202150.19|Q
ALTY|37954Y806|07/01/25|11.65|11.68|11.65|11.66|11.68|.01|234|5|0|0|0|234|0|0|0|114|234|234|234|2733.66|Q
ALUR|02008G201|07/01/25|2.49|2.49|2.46|2.46|2.45|.03|637|12|0|0|0|637|0|0|0|239|637|637|637|1557.49|N
ALUR WS|02008G110|07/01/25|0.04|0.04|0.04|0.04|0.04|.01|336|3|0|0|0|336|0|0|0|0|336|336|336|11.89|N
ALV|052800109|07/01/25|111.63|115.10|111.63|114.61|114.15|2.77|22303|715|0|0|0|22303|0|0|0|16044|22303|22303|22303|2545928.34|N
ALVO|L01800108|07/01/25|9.04|9.21|9.04|9.06|9.10|-.05|6661|187|0|0|0|6661|0|0|0|5880|6661|6661|6661|60621.59|Q
ALVO W|L01800116|07/01/25|1.73|1.73|1.73|1.73|1.73|.03|12|1|0|0|0|12|0|0|0|12|12|12|12|20.76|Q
ALX|014752109|07/01/25|224.00|230.08|223.41|227.76|227.26|2.75|2822|151|0|0|0|2822|0|0|0|2140|2822|2822|2822|641324.85|N
ALXO|00166B105|07/01/25|0.42|0.46|0.42|0.43|0.44|.01|29336|117|0|1|0|22915|0|6421|0|15811|29336|29336|29336|12807.14|Q
ALZN|02262M605|07/01/25|2.90|2.92|2.82|2.91|2.89|.03|10391|112|0|0|0|10391|0|0|0|5926|10391|10391|10391|29996.03|Q
AM|03676B102|07/01/25|18.90|18.90|18.17|18.19|18.43|-.76|164412|1977|0|0|0|164412|0|0|0|60091|164412|164412|164412|3030485.53|N
AMAL|022671101|07/01/25|31.28|32.41|31.19|32.11|31.95|.93|10775|353|0|0|0|10775|0|0|0|6810|10775|10775|10775|344298.47|Q
AMAT|038222105|07/01/25|182.25|184.87|180.96|183.76|183.40|.73|284119|7082|0|0|0|284119|0|0|0|136835|284119|284119|284119|52108727.18|Q
AMAX|85521B783|07/01/25|7.85|7.85|7.81|7.81|7.82|-.06|968|8|0|0|0|968|0|0|0|846|968|968|968|7570.31|P
AMBA|G037AX101|07/01/25|64.95|65.19|62.94|64.47|64.25|-1.60|49373|1528|0|0|0|49373|0|0|0|31921|49373|49373|49373|3172458.59|Q
AMBC|023139884|07/01/25|7.08|7.22|7.02|7.10|7.10|-.01|24754|394|0|0|0|24754|0|0|0|8212|24754|24754|24754|175703.16|N
AMBI|G02532102|07/01/25|4.98|4.98|4.87|4.87|4.93|-.15|320|8|0|0|0|320|0|0|0|47|320|320|320|1578.60|A
AMBI WS|G02532110|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
AMBO|02322P309|07/01/25|2.50|2.50|2.34|2.34|2.43|-.25|347|19|0|0|0|347|0|0|0|228|347|347|347|843.96|A
AMBP|L02235106|07/01/25|4.30|4.43|4.29|4.37|4.38|.08|42919|327|0|0|0|42919|0|0|0|20093|42919|42919|42919|188062.55|N
AMBP WS|L02235114|07/01/25|0.00|0.03|0.03|0.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AMBR|45113Y203|07/01/25|10.85|10.85|9.51|9.51|10.12|-1.47|29804|201|0|1|1|12438|0|5905|11461|23986|29804|29804|29804|301679.30|Q
AMC|00165C302|07/01/25|2.91|2.93|2.80|2.82|2.87|-.28|1985554|5395|46|19|15|1044859|160601|137511|642583|860614|1985554|1985554|1985554|5701914.57|N
AMCR|G0250X107|07/01/25|9.22|9.53|9.22|9.47|9.43|.28|982025|2209|76|5|1|716532|211730|39863|13900|548304|982025|982025|982025|9258853.92|N
AMCX|00164V103|07/01/25|6.24|6.42|6.13|6.14|6.26|-.14|9637|349|0|0|0|9637|0|0|0|3536|9637|9637|9637|60352.29|Q
AMD|007903107|07/01/25|138.84|140.23|135.13|136.08|137.37|-5.81|4974011|81683|43|7|1|4772304|139260|47264|15183|2746206|4974011|4974011|4974011|683294097.45|Q
AMDD|25461A395|07/01/25|17.37|17.72|17.36|17.68|17.54|.70|11161|77|0|0|0|11161|0|0|0|7664|11161|11161|11161|195811.91|Q
AMDG|882927627|07/01/25|15.48|15.77|14.81|14.87|15.28|-1.35|11617|68|0|0|0|11617|0|0|0|7740|11617|11617|11617|177469.57|Q
AMDL|38747R751|07/01/25|8.14|8.30|7.73|7.83|8.03|-.69|1651869|4442|89|33|0|1135313|311021|205535|0|1183616|1651869|1651869|1651869|13267384.43|Q
AMDY|88634T477|07/01/25|7.99|8.03|7.79|7.83|7.92|-.30|156967|1357|16|4|0|85078|46689|25200|0|75870|156967|156967|156967|1242812.69|P
AME|031100100|07/01/25|180.23|183.84|179.98|183.02|182.74|2.09|37285|1219|0|0|0|37285|0|0|0|17568|37285|37285|37285|6813638.80|N
AMED|023436108|07/01/25|97.00|97.17|96.12|96.44|96.90|-1.90|129509|2287|9|0|0|98642|30867|0|0|54689|129509|129509|129509|12549213.14|Q
AMG|008252108|07/01/25|196.25|199.42|194.91|198.83|197.61|2.35|14677|467|0|0|0|14677|0|0|0|7483|14677|14677|14677|2900323.76|N
AMGN|031162100|07/01/25|279.17|293.98|279.16|290.49|288.92|11.29|157938|4597|0|1|0|152235|0|5703|0|100021|157938|157938|157938|45630804.99|Q
AMH|02665T306|07/01/25|36.08|36.31|35.73|35.76|35.92|-.32|103663|1687|1|0|0|100863|2800|0|0|67831|103663|103663|103663|3723435.91|N
AMH PRG|02665T876|07/01/25|22.73|22.84|22.73|22.84|22.84|.09|874|6|0|0|0|874|0|0|0|0|874|874|874|19960.13|N
AMH PRH|02665T868|07/01/25|23.55|23.63|23.53|23.63|23.56|.06|357|9|0|0|0|357|0|0|0|0|357|357|357|8409.45|N
AMID|02072L839|07/01/25|0.00|33.57|33.57|33.57|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AMIX|05330T205|07/01/25|1.44|1.53|1.34|1.43|1.44|-.14|67897|406|3|1|0|52169|9248|6480|0|19814|67897|67897|67897|97637.28|Q
AMJB|48133Q309|07/01/25|30.30|30.30|30.00|30.10|30.15|-.16|8200|31|1|0|0|5300|2900|0|0|5838|8200|8200|8200|247237.99|P
AMKR|031652100|07/01/25|20.81|21.91|20.76|21.48|21.37|.49|122062|2242|3|0|0|109981|12081|0|0|66940|122062|122062|122062|2608379.68|Q
AMLP|00162Q452|07/01/25|48.85|48.85|48.14|48.39|48.44|-.47|241597|1820|0|2|1|200592|0|16280|24725|117830|241597|241597|241597|11703138.93|P
AMLX|03237H101|07/01/25|6.33|6.50|6.19|6.42|6.38|.02|124749|1688|2|1|0|109279|7340|8130|0|85030|124749|124749|124749|795724.90|Q
AMN|001744101|07/01/25|20.59|22.42|20.58|22.02|21.78|1.35|24595|521|1|0|0|19628|4967|0|0|5634|24595|24595|24595|535574.05|N
AMOD|020952107|07/01/25|1.13|1.17|1.13|1.17|1.13|.03|2759|12|0|0|0|2759|0|0|0|0|2759|2759|2759|3109.07|Q
AMOD W|020952115|07/01/25|0.00|0.12|0.12|0.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AMOM|30151E780|07/01/25|45.60|45.60|44.81|44.81|45.34|-.96|120|4|0|0|0|120|0|0|0|64|120|120|120|5440.74|P
AMP|03076C106|07/01/25|533.11|541.00|530.60|538.49|535.28|5.08|18476|616|0|0|0|18476|0|0|0|4925|18476|18476|18476|9889901.25|N
AMPG|03211Q200|07/01/25|2.13|2.19|2.03|2.19|2.12|.08|16005|148|1|0|0|13477|2528|0|0|7637|16005|16005|16005|33967.78|Q
AMPG W|03211Q119|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AMPH|03209R103|07/01/25|22.90|24.50|22.90|23.35|23.64|.36|20465|755|0|0|0|20465|0|0|0|11014|20465|20465|20465|483872.44|Q
AMPL|03213A104|07/01/25|12.30|12.56|11.89|12.45|12.38|.06|57749|1332|0|0|0|57749|0|0|0|29500|57749|57749|57749|715028.05|Q
AMPX|03214Q108|07/01/25|4.17|4.17|3.81|3.92|3.93|-.30|290378|1993|4|0|2|246039|14063|0|30276|183401|290378|290378|290378|1141895.70|N
AMPX WS|03214Q116|07/01/25|0.00|0.57|0.57|0.57|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AMPY|03212B103|07/01/25|3.20|3.34|3.11|3.28|3.25|.07|24584|346|0|0|0|24584|0|0|0|11685|24584|24584|24584|79991.46|N
AMR|020764106|07/01/25|111.50|111.50|104.81|104.81|106.72|-7.62|19891|780|0|0|0|19891|0|0|0|13417|19891|19891|19891|2122836.15|N
AMRC|02361E108|07/01/25|15.28|16.53|15.09|15.93|16.02|.75|11736|359|0|0|0|11736|0|0|0|8270|11736|11736|11736|188036.62|N
AMRK|00181T107|07/01/25|22.01|22.96|22.01|22.50|22.57|.31|9463|314|0|0|0|9463|0|0|0|5489|9463|9463|9463|213618.08|Q
AMRN|023111404|07/01/25|16.39|16.91|16.00|16.89|16.36|.68|10709|129|1|0|0|5709|5000|0|0|8583|10709|10709|10709|175240.33|Q
AMRX|03168L105|07/01/25|8.07|8.41|8.07|8.20|8.27|.10|136080|1353|0|0|0|136080|0|0|0|67335|136080|136080|136080|1125280.10|Q
AMRZ|H2927K103|07/01/25|48.84|49.73|48.72|49.67|49.22|.15|155378|1327|4|0|0|145978|9400|0|0|58937|155378|155378|155378|7647826.15|N
AMS|029595105|07/01/25|2.52|2.54|2.52|2.54|2.50|.13|263|13|0|0|0|263|0|0|0|103|263|263|263|656.69|A
AMSC|030111207|07/01/25|36.01|36.69|34.94|35.99|35.75|-.71|45135|1463|0|0|0|45135|0|0|0|14450|45135|45135|45135|1613650.39|Q
AMSF|03071H100|07/01/25|43.57|43.98|43.57|43.70|43.89|-.03|5219|328|0|0|0|5219|0|0|0|795|5219|5219|5219|229075.50|Q
AMST|031094204|07/01/25|2.69|2.69|2.66|2.66|2.68|-.03|207|23|0|0|0|207|0|0|0|50|207|207|207|555.06|Q
AMT|03027X100|07/01/25|220.90|225.18|220.80|224.49|223.72|3.52|94235|2627|0|0|0|94235|0|0|0|55345|94235|94235|94235|21082110.61|N
AMTB|023576101|07/01/25|18.12|18.93|18.12|18.90|18.69|.70|11717|369|0|0|0|11717|0|0|0|3106|11717|11717|11717|218965.88|N
AMTD|00180G304|07/01/25|0.97|0.98|0.97|0.98|0.97|.01|111|4|0|0|0|111|0|0|0|0|111|111|111|107.61|N
AMTM|023939101|07/01/25|23.59|23.98|23.16|23.90|23.80|.29|39050|685|0|0|0|39050|0|0|0|18731|39050|39050|39050|929460.09|N
AMTX|00770K202|07/01/25|2.49|2.53|2.45|2.52|2.50|.03|47692|365|1|0|0|44927|2765|0|0|23006|47692|47692|47692|119183.98|Q
AMUB|90274D374|07/01/25|18.92|18.93|18.92|18.93|18.92|-.20|48|1|0|0|0|48|0|0|0|48|48|48|48|908.16|P
AMUU|25461A411|07/01/25|32.35|32.36|30.88|31.06|31.60|-2.67|10018|112|0|0|0|10018|0|0|0|4715|10018|10018|10018|316603.89|Q
AMWD|030506109|07/01/25|53.17|56.91|53.17|55.54|56.06|2.14|8593|542|0|0|0|8593|0|0|0|2691|8593|8593|8593|481682.54|Q
AMWL|03044L204|07/01/25|8.90|8.90|8.33|8.33|8.70|-.56|1644|47|0|0|0|1644|0|0|0|819|1644|1644|1644|14299.25|N
AMX|02390A101|07/01/25|18.00|18.11|17.87|17.99|17.96|.05|36240|301|0|1|0|30417|0|5823|0|21246|36240|36240|36240|650981.24|N
AMZA|26923G772|07/01/25|43.34|43.34|42.51|42.51|42.96|-.84|2595|59|0|0|0|2595|0|0|0|1214|2595|2595|2595|111470.36|P
AMZD|25461A502|07/01/25|10.91|10.93|10.85|10.88|10.87|-.06|28399|29|4|1|0|8499|14000|5900|0|24771|28399|28399|28399|308562.69|Q
AMZE|35804X200|07/01/25|8.40|8.40|7.70|7.70|7.88|-.72|6080|84|0|0|0|6080|0|0|0|2182|6080|6080|6080|47888.68|A
AMZN|023135106|07/01/25|219.50|221.88|217.93|220.45|220.08|1.05|3790858|76360|16|1|1|3725904|44098|5456|15400|1510804|3790858|3790858|3790858|834304252.85|Q
AMZP|500948401|07/01/25|29.00|29.26|28.95|29.21|29.11|.19|1533|9|0|0|0|1533|0|0|0|1000|1533|1533|1533|44629.71|Z
AMZU|25461A858|07/01/25|36.78|37.44|36.24|37.03|36.86|.35|106524|1333|1|1|0|94992|3825|7707|0|74688|106524|106524|106524|3926145.19|Q
AMZW|77926X775|07/01/25|50.98|51.37|50.78|51.37|50.92|.44|3851|56|0|0|0|3851|0|0|0|401|3851|3851|3851|196091.43|Z
AMZY|88634T840|07/01/25|16.30|16.41|16.20|16.36|16.32|.11|69226|430|1|0|0|66782|2444|0|0|51697|69226|69226|69226|1129424.99|P
AMZZ|38747R744|07/01/25|31.15|31.55|30.63|31.23|31.16|.25|18338|302|0|0|0|18338|0|0|0|11233|18338|18338|18338|571392.45|Q
AN|05329W102|07/01/25|199.26|205.59|199.26|203.83|202.85|5.22|28653|905|0|0|0|28653|0|0|0|8313|28653|28653|28653|5812161.09|N
ANAB|032724106|07/01/25|22.01|23.09|21.95|22.64|22.49|.46|25912|693|0|0|0|25912|0|0|0|18654|25912|25912|25912|582871.67|Q
ANDE|034164103|07/01/25|36.62|38.48|36.62|37.75|37.77|.96|16314|712|0|0|0|16314|0|0|0|6238|16314|16314|16314|616161.17|Q
ANEB|034569103|07/01/25|1.46|2.17|1.46|1.77|1.77|.32|9861|136|0|0|0|9861|0|0|0|5237|9861|9861|9861|17419.63|Q
ANET|040413205|07/01/25|102.32|102.50|97.39|98.93|99.32|-3.40|318763|6480|2|1|0|306969|6394|5400|0|176075|318763|318763|318763|31660821.65|N
ANEW|74347G796|07/01/25|0.00|50.07|50.07|50.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
ANF|002896207|07/01/25|82.60|89.73|82.60|88.29|87.83|5.47|152195|3357|0|0|0|152195|0|0|0|90717|152195|152195|152195|13367994.95|N
ANG PRB|025676867|07/01/25|25.14|25.14|25.13|25.13|25.14|.01|200|2|0|0|0|200|0|0|0|0|200|200|200|5028.00|N
ANG PRD|025676859|07/01/25|26.05|26.15|26.05|26.15|26.06|.08|65|3|0|0|0|65|0|0|0|0|65|65|65|1693.88|N
ANGH|G0369L101|07/01/25|0.00|0.50|0.50|0.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ANGH W|G0369L119|07/01/25|0.00|0.01|0.01|0.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ANGI|00183L201|07/01/25|15.15|16.52|15.15|16.10|16.08|.84|85540|2084|0|0|0|85540|0|0|0|57768|85540|85540|85540|1375739.44|Q
ANGL|92189F437|07/01/25|29.12|29.15|29.11|29.12|29.13|-.16|10763|65|0|0|0|10763|0|0|0|7086|10763|10763|10763|313504.54|Q
ANGO|03475V101|07/01/25|9.87|9.94|9.48|9.51|9.74|-.40|37693|738|0|0|0|37693|0|0|0|22933|37693|37693|37693|367141.86|Q
ANIK|035255108|07/01/25|10.56|10.99|10.53|10.53|10.73|-.06|3614|119|0|0|0|3614|0|0|0|1394|3614|3614|3614|38791.27|Q
ANIP|00182C103|07/01/25|64.89|65.26|63.31|63.61|64.21|-1.64|12676|573|0|0|0|12676|0|0|0|7135|12676|12676|12676|813886.35|Q
ANIX|03528H109|07/01/25|3.29|3.30|3.24|3.24|3.29|-.04|1942|21|0|0|0|1942|0|0|0|1679|1942|1942|1942|6380.40|Q
ANL|00704R109|07/01/25|1.50|1.50|1.50|1.50|1.50|.03|46|1|0|0|0|46|0|0|0|0|46|46|46|69.00|Q
ANNA|01444V103|07/01/25|7.20|7.20|6.30|6.30|6.74|-.95|251|11|0|0|0|251|0|0|0|140|251|251|251|1691.29|Q
ANNA W|01444V111|07/01/25|0.00|0.20|0.20|0.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ANNX|03589W102|07/01/25|2.35|2.53|2.31|2.47|2.44|.07|104368|943|0|0|0|104368|0|0|0|57926|104368|104368|104368|254716.73|Q
ANRO|02157Q109|07/01/25|2.25|2.25|2.21|2.22|2.24|.02|10902|83|0|0|0|10902|0|0|0|8585|10902|10902|10902|24390.59|N
ANSC|G0131Y100|07/01/25|0.00|10.83|10.83|10.83|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ANSC U|G0131Y126|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ANSC W|G0131Y118|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ANSS|03662Q105|07/01/25|349.74|353.86|349.12|353.15|352.18|2.08|57701|2944|0|0|0|57701|0|0|0|31113|57701|57701|57701|20321240.65|Q
ANTA|G0395R106|07/01/25|11.52|11.52|11.31|11.38|11.39|-.08|697|26|0|0|0|697|0|0|0|351|697|697|697|7938.19|Q
ANTE|G0137L102|07/01/25|0.67|0.67|0.67|0.67|0.66|.04|100|3|0|0|0|100|0|0|0|0|100|100|100|65.97|Q
ANTX|037326105|07/01/25|1.06|1.07|1.05|1.05|1.06|-.01|846|24|0|0|0|846|0|0|0|110|846|846|846|900.20|Q
ANVS|03615A108|07/01/25|2.20|2.36|2.11|2.33|2.29|.16|22335|215|0|0|0|22335|0|0|0|13174|22335|22335|22335|51114.69|N
ANY|84841L407|07/01/25|0.59|0.59|0.57|0.58|0.58|-.01|25922|35|0|2|0|8312|0|17610|0|12884|25922|25922|25922|15026.20|Q
AOA|464289859|07/01/25|83.24|83.45|83.18|83.34|83.27|-.06|5515|68|1|0|0|3352|2163|0|0|4588|5515|5515|5515|459229.25|P
AOCT|45784N601|07/01/25|0.00|25.70|25.70|25.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AOD|00326L100|07/01/25|8.87|8.94|8.86|8.94|8.89|.08|19413|116|0|0|0|19413|0|0|0|7375|19413|19413|19413|172517.30|N
AOHY|03463K745|07/01/25|11.14|11.14|11.14|11.14|11.14|0.00|400|2|0|0|0|400|0|0|0|0|400|400|400|4454.00|Q
AOK|464289883|07/01/25|38.98|39.07|38.98|39.05|39.03|-.02|9241|63|1|0|0|6734|2507|0|0|6593|9241|9241|9241|360640.40|P
AOM|464289875|07/01/25|45.87|46.03|45.87|45.99|45.96|-.05|5294|31|0|0|0|5294|0|0|0|2618|5294|5294|5294|243314.57|P
AOMD|03464Y306|07/01/25|24.55|24.64|24.55|24.64|24.55|.14|515|2|0|0|0|515|0|0|0|515|515|515|515|12643.10|N
AOMN|03464Y207|07/01/25|24.98|25.01|24.90|25.01|24.92|.09|3206|7|0|0|0|3206|0|0|0|0|3206|3206|3206|79878.96|N
AOMR|03464Y108|07/01/25|9.39|9.57|9.39|9.45|9.47|.02|2985|53|0|0|0|2985|0|0|0|267|2985|2985|2985|28253.18|N
AON|G0403H108|07/01/25|357.07|359.00|353.85|356.96|357.42|.05|33123|1551|0|0|0|33123|0|0|0|17067|33123|33123|33123|11838936.99|N
AOR|464289867|07/01/25|61.52|61.60|61.45|61.54|61.52|-.03|10146|125|1|0|0|7706|2440|0|0|8284|10146|10146|10146|624216.30|P
AORT|228903100|07/01/25|30.79|31.31|30.67|30.75|30.96|-.37|12216|571|0|0|0|12216|0|0|0|4597|12216|12216|12216|378205.05|N
AOS|831865209|07/01/25|65.11|68.94|65.11|67.76|67.75|2.20|46859|1606|0|0|0|46859|0|0|0|26054|46859|46859|46859|3174550.85|N
AOSL|G6331P104|07/01/25|25.19|26.85|25.19|26.53|26.26|.86|7898|451|0|0|0|7898|0|0|0|5706|7898|7898|7898|207421.93|Q
AOTG|02072L730|07/01/25|49.13|49.13|49.08|49.08|49.13|-.74|71|1|0|0|0|71|0|0|0|71|71|71|71|3488.23|Q
AOUT|02875D109|07/01/25|10.32|10.68|10.19|10.44|10.50|0.00|8067|292|0|0|0|8067|0|0|0|5418|8067|8067|8067|84710.47|Q
AP|032037103|07/01/25|2.91|2.91|2.83|2.85|2.85|-.13|10521|25|1|0|0|6128|4393|0|0|8362|10521|10521|10521|29988.74|N
AP WS|032037111|07/01/25|0.02|0.02|0.01|0.01|0.02|-.01|29552|4|6|0|0|2432|27120|0|0|0|29552|29552|29552|561.49|A
APA|03743Q108|07/01/25|18.30|19.21|18.14|18.94|18.81|.67|367399|4705|1|0|0|363999|3400|0|0|240403|367399|367399|367399|6908940.49|Q
APAM|04316A108|07/01/25|44.28|45.71|44.28|45.51|45.25|1.18|15198|460|0|0|0|15198|0|0|0|10474|15198|15198|15198|687693.62|N
APCB|89834G752|07/01/25|29.52|29.53|29.49|29.50|29.52|-.14|5094|69|0|0|0|5094|0|0|0|2780|5094|5094|5094|150363.28|P
APD|009158106|07/01/25|278.10|287.08|276.70|285.55|284.11|3.53|45785|1542|0|0|0|45785|0|0|0|30184|45785|45785|45785|13007887.60|N
APDN|03815U607|07/01/25|4.76|4.87|4.45|4.56|5.06|-.51|64307|1019|0|0|0|64307|0|0|0|24349|64307|64307|64307|325709.74|Q
APED|88636R388|07/01/25|28.55|28.55|28.45|28.45|29.49|-3.02|280|8|0|0|0|280|0|0|0|267|280|280|280|8257.91|Q
APEI|02913V103|07/01/25|30.10|30.42|29.39|29.51|29.89|-.95|9886|403|0|0|0|9886|0|0|0|8312|9886|9886|9886|295491.65|Q
APG|00187Y100|07/01/25|33.67|33.79|32.72|33.09|33.21|-17.97|141877|2011|0|0|0|141877|0|0|0|90432|141877|141877|141877|4711099.42|N
APGE|03770N101|07/01/25|43.38|45.19|43.14|44.31|44.43|.91|28042|906|0|0|0|28042|0|0|0|22051|28042|28042|28042|1245932.63|Q
APH|032095101|07/01/25|98.60|98.60|96.50|97.40|97.44|-1.33|390377|8073|0|0|0|390377|0|0|0|109284|390377|390377|390377|38038464.73|N
API|00851L103|07/01/25|3.80|3.83|3.68|3.69|3.73|-.12|18837|150|1|0|0|14837|4000|0|0|9690|18837|18837|18837|70205.20|Q
APIE|89834G737|07/01/25|34.45|34.45|32.99|32.99|33.24|-.33|16713|163|1|0|0|13802|2911|0|0|7682|16713|16713|16713|555560.69|P
APLD|038169207|07/01/25|9.98|10.36|9.72|9.76|10.04|-.31|1626561|9080|53|22|7|1176705|163479|151496|134881|976372|1626561|1626561|1626561|16330665.75|Q
APLE|03784Y200|07/01/25|11.67|12.10|11.61|11.90|11.96|.23|350832|1859|19|2|0|291722|48104|11006|0|128821|350832|350832|350832|4195639.00|N
APLM|G0411D123|07/01/25|6.46|6.46|6.40|6.40|6.46|-.16|1|1|0|0|0|1|0|0|0|1|1|1|1|6.46|Q
APLM W|G0411D115|07/01/25|0.04|0.04|0.04|0.04|0.04|0.00|1445|4|0|0|0|1445|0|0|0|200|1445|1445|1445|52.85|Q
APLS|03753U106|07/01/25|17.86|18.44|17.52|17.86|17.82|.56|259699|2909|2|1|0|243152|6547|10000|0|184373|259699|259699|259699|4627824.58|Q
APLT|03828A101|07/01/25|0.32|0.33|0.30|0.32|0.31|.01|140518|598|7|0|1|85377|26129|0|29012|100819|140518|140518|140518|43930.80|Q
APLU|01989A209|07/01/25|24.93|24.93|24.88|24.91|24.90|-.03|401|5|0|0|0|401|0|0|0|1|401|401|401|9983.93|P
APLY|88634T857|07/01/25|12.94|13.11|12.94|13.03|13.00|.16|31215|288|3|0|0|21175|10040|0|0|23873|31215|31215|31215|405844.55|P
APM|G6096M122|07/01/25|0.93|0.94|0.93|0.94|0.94|.03|270|18|0|0|0|270|0|0|0|163|270|270|270|253.50|Q
APMU|89834G745|07/01/25|24.73|24.74|24.73|24.73|24.74|-.06|1305|14|0|0|0|1305|0|0|0|1300|1305|1305|1305|32285.65|P
APO|03769M106|07/01/25|141.02|142.89|140.05|141.64|141.65|-.17|65148|1847|0|0|0|65148|0|0|0|32922|65148|65148|65148|9228437.38|N
APO PRA|03769M304|07/01/25|75.09|75.44|74.66|75.12|75.08|-.18|1787|29|0|0|0|1787|0|0|0|0|1787|1787|1787|134172.77|N
APOC|45784N882|07/01/25|0.00|25.53|25.53|25.53|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
APOG|037598109|07/01/25|39.73|42.12|39.26|41.47|41.11|.91|22623|909|0|0|0|22623|0|0|0|12569|22623|22623|22623|930027.15|Q
APOS|03769M205|07/01/25|26.07|26.31|26.07|26.28|26.24|.24|922|16|0|0|0|922|0|0|0|15|922|922|922|24194.01|N
APP|03831W108|07/01/25|347.50|358.49|331.26|336.70|341.54|-13.39|350891|11500|0|1|0|344348|0|6543|0|129376|350891|350891|350891|119843436.19|Q
APPF|03783C100|07/01/25|228.42|232.89|228.04|229.96|230.60|-.51|9915|711|0|0|0|9915|0|0|0|4850|9915|9915|9915|2286413.10|Q
APPN|03782L101|07/01/25|29.68|30.78|29.59|30.45|30.24|.61|50217|1404|2|0|0|43412|6805|0|0|22628|50217|50217|50217|1518377.47|Q
APPS|25400W102|07/01/25|5.84|5.98|5.55|5.84|5.74|-.05|548814|3246|13|1|4|398893|40731|6100|103090|367754|548814|548814|548814|3150940.67|Q
APPX|46092D103|07/01/25|38.90|40.79|35.27|35.99|37.74|-2.82|10343|185|0|0|0|10343|0|0|0|3001|10343|10343|10343|390302.56|Q
APRE|03836J201|07/01/25|1.68|1.68|1.67|1.67|1.67|-.02|604|7|0|0|0|604|0|0|0|203|604|604|604|1010.75|Q
APRH|45783Y624|07/01/25|24.79|24.81|24.79|24.81|24.79|.07|200|1|0|0|0|200|0|0|0|0|200|200|200|4958.00|Z
APRJ|45783Y616|07/01/25|0.00|24.67|24.67|24.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
APRP|69420N700|07/01/25|28.14|28.14|28.14|28.14|28.14|.01|1000|2|0|0|0|1000|0|0|0|1000|1000|1000|1000|28140.00|Z
APRT|00888H109|07/01/25|39.21|39.24|39.19|39.24|39.19|-.02|102|3|0|0|0|102|0|0|0|1|102|102|102|3997.50|P
APRW|00888H208|07/01/25|33.36|33.37|33.34|33.35|33.36|-.01|321|6|0|0|0|321|0|0|0|101|321|321|321|10707.49|P
APRZ|53656F730|07/01/25|35.59|35.62|35.59|35.62|35.59|0.00|619|4|0|0|0|619|0|0|0|19|619|619|619|22032.64|Z
APT|020772109|07/01/25|4.69|4.94|4.69|4.74|4.89|.05|715|18|0|0|0|715|0|0|0|12|715|715|715|3496.07|A
APTV|G3265R107|07/01/25|67.95|71.67|67.80|71.66|70.62|3.45|72733|1860|0|0|0|72733|0|0|0|41261|72733|72733|72733|5136430.90|N
APUE|89834G729|07/01/25|37.42|37.68|37.42|37.63|37.61|.03|5766|72|0|0|0|5766|0|0|0|3960|5766|5766|5766|216841.43|P
APUS|03771D102|07/01/25|1.88|1.88|1.78|1.78|1.87|.02|9601|18|0|0|0|9601|0|0|0|4370|9601|9601|9601|17994.40|A
APVO|03835L504|07/01/25|3.05|3.13|2.96|2.96|2.99|-.09|36012|223|6|0|0|17253|18759|0|0|18659|36012|36012|36012|107558.63|Q
APWC|G0535E106|07/01/25|1.70|1.70|1.69|1.69|1.70|0.00|3742|17|0|0|0|3742|0|0|0|3648|3742|3742|3742|6361.40|Q
APXM|33740U372|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
APYX|03837C106|07/01/25|2.25|2.25|2.20|2.24|2.21|-.01|1680|18|0|0|0|1680|0|0|0|286|1680|1680|1680|3706.42|Q
AQB|03842K309|07/01/25|0.74|0.76|0.74|0.76|0.74|.04|398|20|0|0|0|398|0|0|0|127|398|398|398|295.17|Q
AQLT|46438G497|07/01/25|0.00|25.52|25.52|25.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AQMS|03837J200|07/01/25|0.50|0.51|0.49|0.49|0.50|.01|10370|57|0|0|0|10370|0|0|0|5128|10370|10370|10370|5157.27|Q
AQN|015857105|07/01/25|5.74|5.80|5.72|5.76|5.76|.03|126550|411|15|0|0|77799|48751|0|0|90213|126550|126550|126550|728487.22|N
AQNB|015857808|07/01/25|25.31|25.60|25.30|25.60|25.30|.40|470|8|0|0|0|470|0|0|0|0|470|470|470|11892.60|N
AQST|03843E104|07/01/25|3.30|3.51|3.29|3.41|3.39|.09|87556|692|1|0|0|83556|4000|0|0|54993|87556|87556|87556|297138.87|Q
AQWA|37954Y186|07/01/25|0.00|19.30|19.30|19.30|19.27|.35|30|1|0|0|0|30|0|0|0|0|30|30|30|578.10|Q
AR|03674X106|07/01/25|40.05|40.05|37.65|37.67|38.27|-2.59|514212|10816|3|0|0|503912|10300|0|0|159827|514212|514212|514212|19678017.73|N
ARAI|04272H204|07/01/25|11.42|11.42|10.01|10.57|10.91|-1.01|27911|457|0|0|0|27911|0|0|0|8899|27911|27911|27911|304376.23|Q
ARAY|004397105|07/01/25|1.36|1.38|1.34|1.37|1.36|0.00|42682|332|3|0|0|33010|9672|0|0|18253|42682|42682|42682|57856.61|Q
ARB|02210T108|07/01/25|28.49|28.53|28.48|28.51|28.49|.02|3903|18|0|0|0|3903|0|0|0|1732|3903|3903|3903|111185.91|P
ARBB|G0447T118|07/01/25|6.70|6.70|6.45|6.45|6.69|-.36|290|11|0|0|0|290|0|0|0|54|290|290|290|1939.45|Q
ARBE|M1R95N100|07/01/25|1.80|1.80|1.66|1.67|1.72|-.12|175709|962|6|3|1|122307|15828|17856|19718|117426|175709|175709|175709|302187.77|Q
ARBE W|M1R95N118|07/01/25|0.28|0.28|0.26|0.26|0.26|-.05|263|2|0|0|0|263|0|0|0|0|263|263|263|68.38|Q
ARBK|040126104|07/01/25|0.23|0.44|0.21|0.37|0.33|.18|79074358|97042|5768|1305|384|45572953|17435606|9167486|6898313|45363949|79074358|79074358|79074358|26276908.85|Q
ARBK L|040126203|07/01/25|2.76|3.76|2.62|3.12|3.32|.41|39978|645|0|0|0|39978|0|0|0|6855|39978|39978|39978|132766.58|Q
ARCB|03937C105|07/01/25|77.21|84.72|77.21|81.90|81.83|4.89|33371|1332|0|0|0|33371|0|0|0|26880|33371|33371|33371|2730672.59|Q
ARCC|04010L103|07/01/25|21.94|22.14|21.88|22.06|22.03|.10|234615|1523|8|1|0|203964|24651|6000|0|168670|234615|234615|234615|5169569.07|Q
ARCM|042765719|07/01/25|0.00|100.21|100.21|100.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ARCO|G0457F107|07/01/25|7.90|8.06|7.90|7.97|7.97|.09|38641|470|0|0|0|38641|0|0|0|10904|38641|38641|38641|307823.12|N
ARCT|03969T109|07/01/25|13.01|13.71|12.65|13.00|13.14|0.00|31375|789|0|0|0|31375|0|0|0|24879|31375|31375|31375|412141.78|Q
ARCX|46092D780|07/01/25|20.35|20.35|17.65|17.74|18.41|-3.84|50169|367|1|1|0|38211|4400|7558|0|22582|50169|50169|50169|923473.73|Z
ARDC|04014F102|07/01/25|14.25|14.32|14.22|14.32|14.26|.09|2721|26|0|0|0|2721|0|0|0|384|2721|2721|2721|38807.80|N
ARDT|03980N107|07/01/25|13.67|14.00|13.65|13.71|13.77|.03|11882|251|0|0|0|11882|0|0|0|7852|11882|11882|11882|163631.79|N
ARDX|039697107|07/01/25|3.90|4.05|3.81|3.90|3.94|-.03|316893|1878|2|2|0|297301|4932|14660|0|201305|316893|316893|316893|1248198.73|Q
ARE|015271109|07/01/25|72.63|76.13|72.21|74.49|74.78|1.88|69211|1549|1|0|0|65293|3918|0|0|43504|69211|69211|69211|5175784.96|N
AREA|41151J760|07/01/25|0.00|18.70|18.70|18.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
AREB|02919L604|07/01/25|1.28|1.28|1.13|1.21|1.38|-.04|626059|3505|24|1|0|541206|79788|5065|0|387794|626059|626059|626059|864325.10|Q
AREB W|02919L117|07/01/25|0.03|0.03|0.03|0.03|0.03|0.00|4904|1|1|0|0|100|4804|0|0|0|4904|4904|4904|153.99|Q
AREC|02927U208|07/01/25|0.83|0.83|0.78|0.79|0.80|-.03|37600|187|2|0|0|30989|6611|0|0|12155|37600|37600|37600|30084.64|Q
AREN|040044109|07/01/25|6.07|6.49|5.87|5.96|6.14|-.24|12358|268|0|0|0|12358|0|0|0|9255|12358|12358|12358|75900.80|A
ARES|03990B101|07/01/25|173.02|175.79|171.56|174.83|174.47|1.80|61631|1383|0|0|0|61631|0|0|0|53461|61631|61631|61631|10752552.08|N
ARES PRB|03990B309|07/01/25|53.86|54.28|53.86|54.28|53.93|1.04|443|10|0|0|0|443|0|0|0|0|443|443|443|23889.61|N
ARGD|040130106|07/01/25|20.18|20.24|20.15|20.17|20.18|.03|798|15|0|0|0|798|0|0|0|0|798|798|798|16105.47|N
ARGO PRA|040128407|07/01/25|25.08|25.10|25.07|25.10|25.08|.04|333|7|0|0|0|333|0|0|0|0|333|333|333|8352.31|N
ARGT|37950E259|07/01/25|84.75|85.19|83.38|83.71|84.04|-1.02|60085|612|2|0|0|52776|7309|0|0|13855|60085|60085|60085|5049785.64|P
ARGX|04016X101|07/01/25|555.42|563.22|542.20|542.20|555.58|-9.63|48748|2786|0|0|0|48748|0|0|0|23473|48748|48748|48748|27083210.20|Q
ARHS|04035M102|07/01/25|8.76|9.59|8.71|9.22|9.26|.54|109766|1489|0|0|0|109766|0|0|0|70647|109766|109766|109766|1016713.65|Q
ARI|03762U105|07/01/25|9.65|9.91|9.63|9.78|9.79|.11|45030|526|1|0|0|42530|2500|0|0|29706|45030|45030|45030|440672.29|N
ARIS|04041L106|07/01/25|23.53|24.53|22.83|23.87|23.77|.24|31057|882|0|0|0|31057|0|0|0|6565|31057|31057|31057|738238.31|N
ARKA|02072L359|07/01/25|66.00|66.00|65.30|65.30|66.00|-1.44|1|1|0|0|0|1|0|0|0|0|1|1|1|66.00|Z
ARKB|040919102|07/01/25|35.44|35.63|35.02|35.03|35.21|-.76|272761|1554|1|0|0|269404|3357|0|0|167019|272761|272761|272761|9602935.54|Z
ARKD|02072L292|07/01/25|52.02|52.02|51.18|51.18|52.04|-1.28|206|4|0|0|0|206|0|0|0|6|206|206|206|10720.34|Z
ARKF|00214Q708|07/01/25|50.05|50.36|48.94|49.33|49.68|-.91|42033|1221|0|0|0|42033|0|0|0|33067|42033|42033|42033|2088291.24|Z
ARKG|00214Q302|07/01/25|24.15|24.78|23.76|24.23|24.26|-.09|298052|2793|1|1|0|290109|2500|5443|0|197681|298052|298052|298052|7231665.58|Z
ARKK|00214Q104|07/01/25|69.41|69.96|68.21|68.91|69.07|-1.38|2561491|22971|5|1|0|2535610|15881|10000|0|1911828|2561491|2561491|2561491|176927663.03|Z
ARKO|041242108|07/01/25|4.21|4.65|4.19|4.61|4.54|.38|38937|611|0|0|0|38937|0|0|0|24210|38937|38937|38937|176782.66|Q
ARKO W|041242116|07/01/25|0.00|0.01|0.01|0.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ARKQ|00214Q203|07/01/25|87.96|87.96|86.04|86.25|86.82|-2.93|12571|330|0|0|0|12571|0|0|0|11817|12571|12571|12571|1091432.86|Z
ARKR|040712101|07/01/25|9.00|9.10|9.00|9.10|8.99|.10|253|5|0|0|0|253|0|0|0|0|253|253|253|2275.02|Q
ARKW|00214Q401|07/01/25|146.28|147.31|143.09|144.58|144.97|-2.98|16103|473|0|0|0|16103|0|0|0|10936|16103|16103|16103|2334485.03|Z
ARKX|00214Q807|07/01/25|23.87|23.87|23.31|23.39|23.57|-.75|26404|200|3|0|0|18604|7800|0|0|10190|26404|26404|26404|622215.59|Z
ARKZ|02072L334|07/01/25|0.00|25.58|25.58|25.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ARL|029174109|07/01/25|14.70|14.70|14.65|14.65|15.32|-.25|25|3|0|0|0|25|0|0|0|0|25|25|25|383.05|N
ARLO|04206A101|07/01/25|16.93|17.53|16.90|17.14|17.21|.18|72953|1116|0|0|0|72953|0|0|0|20647|72953|72953|72953|1255756.19|N
ARLP|01877R108|07/01/25|26.34|26.34|25.76|25.81|26.04|-.35|17820|201|1|0|0|12926|4894|0|0|10250|17820|17820|17820|463958.98|Q
ARLU|00888H612|07/01/25|27.79|27.86|27.79|27.86|27.79|-.02|34|1|0|0|0|34|0|0|0|34|34|34|34|944.86|Z
ARM|042068205|07/01/25|160.00|161.74|153.70|156.24|157.11|-5.49|447318|7821|4|0|1|420447|12615|0|14256|230189|447318|447318|447318|70277188.68|Q
ARMG|882927577|07/01/25|15.60|15.69|14.20|14.61|14.54|-1.10|35030|184|3|0|0|26592|8438|0|0|23277|35030|35030|35030|509244.41|Q
ARMH|74016W759|07/01/25|67.58|67.58|65.82|65.82|67.58|-2.32|1|1|0|0|0|1|0|0|0|1|1|1|1|67.58|P
ARMK|03852U106|07/01/25|41.87|42.78|41.87|42.42|42.48|.56|43747|1017|0|0|0|43747|0|0|0|30186|43747|43747|43747|1858566.43|N
ARMN|04040Y109|07/01/25|6.86|6.97|6.78|6.81|6.87|.09|42183|312|0|0|0|42183|0|0|0|32022|42183|42183|42183|289644.75|A
ARMP|04216R102|07/01/25|1.89|1.98|1.87|1.98|1.90|.08|1481|25|0|0|0|1481|0|0|0|96|1481|1481|1481|2816.39|A
ARMU|26923N298|07/01/25|36.05|36.05|34.58|34.58|35.86|-2.43|836|9|0|0|0|836|0|0|0|281|836|836|836|29976.86|Z
AROC|03957W106|07/01/25|24.73|24.95|24.32|24.57|24.63|-.26|51096|1086|0|0|0|51096|0|0|0|17046|51096|51096|51096|1258355.33|N
AROW|042744102|07/01/25|26.50|27.23|26.50|27.09|27.24|.63|1238|65|0|0|0|1238|0|0|0|1158|1238|1238|1238|33722.73|Q
ARP|00791R301|07/01/25|28.51|28.51|28.49|28.49|28.51|.02|2700|0|1|0|0|0|2700|0|0|2700|2700|2700|2700|76977.00|P
ARQ|00770C101|07/01/25|5.45|5.68|5.37|5.45|5.60|.08|29312|304|2|0|0|24217|5095|0|0|13738|29312|29312|29312|164285.74|Q
ARQQ|G0567U127|07/01/25|37.03|37.03|34.00|34.67|35.36|-2.36|42387|1443|0|0|0|42387|0|0|0|23595|42387|42387|42387|1498836.11|Q
ARQQ W|G0567U119|07/01/25|0.93|0.96|0.93|0.96|0.95|.06|335|6|0|0|0|335|0|0|0|234|335|335|335|317.05|Q
ARQT|03969K108|07/01/25|13.82|14.29|13.67|13.75|14.01|-.29|75304|1468|3|0|0|63941|11363|0|0|39405|75304|75304|75304|1055341.41|Q
ARR|042315705|07/01/25|16.76|16.86|16.64|16.75|16.75|-.06|176802|1257|4|1|0|158621|12814|5367|0|121226|176802|176802|176802|2961316.26|N
ARR PRC|042315606|07/01/25|20.65|20.92|20.56|20.79|20.72|.13|3710|24|0|0|0|3710|0|0|0|0|3710|3710|3710|76855.27|N
ARRY|04271T100|07/01/25|5.87|6.80|5.73|6.64|6.36|.76|1161269|7526|25|3|1|1040666|85955|22714|11934|446906|1161269|1161269|1161269|7386846.00|Q
ARTL|04301G607|07/01/25|11.27|11.81|9.11|9.39|10.72|-3.81|93394|1356|1|0|0|90591|2803|0|0|32126|93394|93394|93394|1001141.14|Q
ARTN A|043113208|07/01/25|33.60|34.11|33.60|33.96|34.07|.44|486|31|0|0|0|486|0|0|0|45|486|486|486|16559.44|Q
ARTV|04317A107|07/01/25|1.52|1.60|1.51|1.55|1.54|.02|9002|193|0|0|0|9002|0|0|0|4956|9002|9002|9002|13886.67|Q
ARTW|043168103|07/01/25|2.33|2.39|2.18|2.18|2.32|-.12|6857|46|0|0|0|6857|0|0|0|4804|6857|6857|6857|15906.12|Q
ARTY|46435U556|07/01/25|40.85|40.85|40.00|40.42|40.46|-.58|72310|508|3|1|0|54354|11205|6751|0|41162|72310|72310|72310|2925427.96|P
ARVN|04335A105|07/01/25|7.37|7.81|7.31|7.62|7.65|.25|132908|1777|1|0|0|130667|2241|0|0|74511|132908|132908|132908|1016974.60|Q
ARW|042735100|07/01/25|127.21|131.33|127.21|129.77|129.86|2.32|14878|593|0|0|0|14878|0|0|0|9309|14878|14878|14878|1932030.92|N
ARWR|04280A100|07/01/25|15.65|16.51|15.38|16.09|16.04|.28|51699|1653|0|0|0|51699|0|0|0|32800|51699|51699|51699|829099.27|Q
AS|G0260P102|07/01/25|38.27|38.95|37.44|37.69|37.92|-1.06|141450|2425|2|0|0|135050|6400|0|0|45780|141450|141450|141450|5364471.58|N
ASA|G3156P103|07/01/25|32.39|32.71|32.11|32.45|32.22|.88|3881|57|0|0|0|3881|0|0|0|1313|3881|3881|3881|125051.86|N
ASAN|04342Y104|07/01/25|13.37|13.79|13.19|13.66|13.58|.15|99276|1357|2|0|0|94300|4976|0|0|34888|99276|99276|99276|1347855.26|N
ASB|045487105|07/01/25|24.34|25.46|24.28|25.09|25.04|.70|62982|1066|0|0|0|62982|0|0|0|36720|62982|62982|62982|1577219.31|N
ASB PRE|045487204|07/01/25|20.69|20.72|20.69|20.72|20.57|.14|120|5|0|0|0|120|0|0|0|0|120|120|120|2467.90|N
ASB PRF|045487402|07/01/25|19.76|19.76|19.64|19.64|19.73|.03|153|4|0|0|0|153|0|0|0|0|153|153|153|3018.56|N
ASBA|045487600|07/01/25|23.63|23.83|23.63|23.83|23.66|-.10|1045|23|0|0|0|1045|0|0|0|0|1045|1045|1045|24723.20|N
ASBP|738920107|07/01/25|0.28|0.30|0.27|0.29|0.28|.03|128269|361|7|3|1|71301|24391|22096|10481|49366|128269|128269|128269|35836.91|Q
ASBP W|738920115|07/01/25|0.00|0.04|0.04|0.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ASC|Y0207T100|07/01/25|9.56|9.82|9.56|9.71|9.68|.10|14278|307|0|0|0|14278|0|0|0|8503|14278|14278|14278|138180.22|N
ASEA|37950E648|07/01/25|16.42|16.42|16.37|16.37|16.42|.06|426|3|0|0|0|426|0|0|0|156|426|426|426|6993.78|P
ASET|33939L738|07/01/25|32.68|32.68|32.67|32.67|32.78|.13|14|7|0|0|0|14|0|0|0|2|14|14|14|458.95|Q
ASG|529900102|07/01/25|5.46|5.48|5.43|5.48|5.45|0.00|5466|36|0|0|0|5466|0|0|0|1242|5466|5466|5466|29810.27|N
ASGI|00326W106|07/01/25|20.44|20.53|20.39|20.51|20.45|.14|7713|83|0|0|0|7713|0|0|0|5978|7713|7713|7713|157694.72|N
ASGN|00191U102|07/01/25|49.85|53.14|49.85|52.02|51.88|2.08|17288|547|0|0|0|17288|0|0|0|6830|17288|17288|17288|896906.80|N
ASH|044186104|07/01/25|50.31|53.63|50.24|52.51|52.36|2.23|24020|762|0|0|0|24020|0|0|0|12949|24020|24020|24020|1257601.45|N
ASHR|233051879|07/01/25|27.56|27.58|27.53|27.54|27.55|0.00|973582|481|71|21|19|248112|247474|148777|329219|552919|973582|973582|973582|26822527.70|P
ASHS|233051754|07/01/25|29.58|29.65|29.58|29.65|29.63|0.00|1409|9|0|0|0|1409|0|0|0|1083|1409|1409|1409|41751.52|P
ASIA|577130578|07/01/25|29.28|29.28|29.09|29.14|29.16|-.09|2027|23|0|0|0|2027|0|0|0|125|2027|2027|2027|59113.58|P
ASIC|04681Y103|07/01/25|21.19|21.80|20.38|21.75|21.59|.23|6195|83|0|0|0|6195|0|0|0|4233|6195|6195|6195|133746.16|N
ASIX|00773T101|07/01/25|23.61|25.12|23.61|24.80|24.63|1.04|3584|161|0|0|0|3584|0|0|0|2573|3584|3584|3584|88259.96|N
ASLE|00810F106|07/01/25|5.99|6.08|5.99|6.01|6.04|0.00|4752|153|0|0|0|4752|0|0|0|1625|4752|4752|4752|28698.96|Q
ASLV|01989A605|07/01/25|26.30|26.55|26.30|26.55|26.30|.31|11|1|0|0|0|11|0|0|0|11|11|11|11|289.30|P
ASM|053906103|07/01/25|3.68|3.68|3.46|3.46|3.55|-.14|308755|860|16|1|0|252481|49134|7140|0|198571|308755|308755|308755|1095473.42|A
ASMB|045396207|07/01/25|18.48|18.48|17.46|17.73|18.01|-.58|3301|61|0|0|0|3301|0|0|0|1466|3301|3301|3301|59435.63|Q
ASMF|92790A876|07/01/25|22.64|22.64|22.53|22.59|22.60|.02|500|2|0|0|0|500|0|0|0|500|500|500|500|11298.00|P
ASMG|882927668|07/01/25|15.51|15.52|15.47|15.47|15.45|-.45|878|29|0|0|0|878|0|0|0|322|878|878|878|13566.36|Q
ASMH|74016W734|07/01/25|52.55|52.79|52.55|52.79|52.55|-.74|51|1|0|0|0|51|0|0|0|51|51|51|51|2680.05|P
ASML|N07059210|07/01/25|787.91|795.07|782.88|791.09|790.71|-10.29|69079|4211|0|0|0|69079|0|0|0|43352|69079|69079|69079|54621287.57|Q
ASND|04351P101|07/01/25|171.05|173.68|167.97|171.90|170.89|-.75|24136|996|0|0|0|24136|0|0|0|18067|24136|24136|24136|4124505.11|Q
ASNS|00503R409|07/01/25|0.57|0.58|0.55|0.57|0.49|-.02|115818|206|3|2|2|35529|11590|11676|57023|103612|115818|115818|115818|57310.74|Q
ASO|00402L107|07/01/25|44.51|48.09|44.51|47.16|46.83|2.34|92344|2494|0|0|0|92344|0|0|0|55196|92344|92344|92344|4324730.08|Q
ASPC|G0544A103|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ASPC R|G0544A145|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ASPC U|G0544A137|07/01/25|0.00|10.36|10.36|10.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ASPI|00218A105|07/01/25|7.32|7.32|6.96|7.00|7.10|-.34|132409|1546|1|1|0|122091|5000|5318|0|78427|132409|132409|132409|939602.27|Q
ASPN|04523Y105|07/01/25|5.85|6.35|5.83|6.14|6.13|.22|48695|619|0|0|0|48695|0|0|0|28514|48695|48695|48695|298482.78|N
ASPS|L0175J138|07/01/25|9.28|9.28|9.06|9.11|9.11|.58|629|28|0|0|0|629|0|0|0|366|629|629|629|5727.52|Q
ASPS W|L0175J112|07/01/25|0.00|0.53|0.53|0.53|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ASPS Z|L0175J120|07/01/25|0.00|0.50|0.50|0.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ASR|40051E202|07/01/25|318.47|320.31|316.77|319.14|318.61|-.29|14091|698|0|0|0|14091|0|0|0|8520|14091|14091|14091|4489593.30|N
ASRT|04546C205|07/01/25|0.66|0.66|0.64|0.64|0.65|0.00|1208|25|0|0|0|1208|0|0|0|90|1208|1208|1208|782.45|Q
ASRV|03074A102|07/01/25|3.04|3.04|3.04|3.04|3.07|.04|84|6|0|0|0|84|0|0|0|63|84|84|84|257.97|Q
ASST|04541A204|07/01/25|3.71|3.95|3.64|3.75|3.78|-.01|103985|831|2|1|0|91868|6217|5900|0|63694|103985|103985|103985|392701.16|Q
ASTC|046484309|07/01/25|5.45|5.75|5.45|5.75|5.53|-.03|93|5|0|0|0|93|0|0|0|6|93|93|93|513.91|Q
ASTE|046224101|07/01/25|41.36|43.00|41.36|42.26|42.48|.55|8872|452|0|0|0|8872|0|0|0|6100|8872|8872|8872|376908.42|Q
ASTH|03763A207|07/01/25|24.52|25.85|24.52|25.05|25.31|.18|18158|574|0|0|0|18158|0|0|0|11172|18158|18158|18158|459545.57|Q
ASTI|043635804|07/01/25|2.41|2.54|2.20|2.36|2.37|-.32|137538|1474|3|1|0|123615|7823|6100|0|48999|137538|137538|137538|325910.89|Q
ASTL|015658107|07/01/25|6.81|6.98|6.73|6.90|6.88|.01|11747|222|0|0|0|11747|0|0|0|7483|11747|11747|11747|80792.50|Q
ASTL W|015658115|07/01/25|0.51|0.51|0.51|0.51|0.51|0.00|300|2|0|0|0|300|0|0|0|0|300|300|300|153.00|Q
ASTS|00217D100|07/01/25|46.69|46.69|44.37|45.11|45.45|-1.61|608008|11008|9|1|2|541897|20762|5313|40036|378233|608008|608008|608008|27635829.18|Q
ASUR|04649U102|07/01/25|9.70|10.17|9.70|10.12|10.07|.39|1945|81|0|0|0|1945|0|0|0|886|1945|1945|1945|19589.04|Q
ASX|00215W100|07/01/25|10.24|10.30|10.12|10.25|10.23|-.08|500776|1811|17|2|0|441385|45793|13598|0|199030|500776|500776|500776|5124961.97|N
ASYS|032332504|07/01/25|4.40|4.54|4.40|4.54|4.45|.09|306|7|0|0|0|306|0|0|0|56|306|306|306|1360.88|Q
ATAI|N0731H103|07/01/25|2.65|2.89|2.37|2.70|2.64|.51|6581511|42521|149|18|5|5926841|455836|114602|84232|4093514|6581511|6581511|6581511|17354145.26|Q
ATAT|04965M106|07/01/25|32.51|32.94|32.14|32.73|32.62|.21|39624|881|1|0|0|35276|4348|0|0|21405|39624|39624|39624|1292469.85|Q
ATCH|128745205|07/01/25|0.19|0.19|0.18|0.19|0.19|0.00|55880|104|4|2|0|26888|13892|15100|0|30525|55880|55880|55880|10387.62|A
ATCO L|04926V203|07/01/25|25.31|25.31|25.31|25.31|25.31|.01|2324|9|0|0|0|2324|0|0|0|24|2324|2324|2324|58820.68|Q
ATCO PRD|Y0436Q117|07/01/25|25.36|25.36|25.36|25.36|25.36|.01|100|1|0|0|0|100|0|0|0|0|100|100|100|2535.50|N
ATCO PRH|Y0436Q141|07/01/25|25.59|25.59|25.48|25.48|25.49|-.11|559|19|0|0|0|559|0|0|0|0|559|559|559|14250.78|N
ATEC|02081G201|07/01/25|11.09|11.39|10.88|10.94|11.12|-.15|115309|1849|0|1|0|105770|0|9539|0|80593|115309|115309|115309|1282288.36|Q
ATEN|002121101|07/01/25|19.27|19.46|18.95|19.45|19.26|.12|33479|650|0|0|0|33479|0|0|0|24800|33479|33479|33479|644861.92|N
ATER|02156U200|07/01/25|1.65|1.78|1.63|1.65|1.72|-.01|65170|141|3|2|1|23149|10557|13925|17539|56241|65170|65170|65170|112038.70|Q
ATEX|03676C100|07/01/25|25.48|25.65|24.33|24.97|25.02|-.65|28812|846|0|0|0|28812|0|0|0|19573|28812|28812|28812|721000.60|Q
ATFV|015564206|07/01/25|29.41|29.41|28.42|28.57|29.02|-.96|3415|9|0|0|0|3415|0|0|0|3358|3415|3415|3415|99097.77|P
ATGE|00737L103|07/01/25|126.77|126.77|123.29|124.45|124.29|-2.84|17786|597|0|0|0|17786|0|0|0|6128|17786|17786|17786|2210628.72|N
ATGL|G0232G115|07/01/25|22.50|22.50|20.60|20.60|20.96|.45|99|9|0|0|0|99|0|0|0|0|99|99|99|2074.64|Q
ATH PRA|04686J861|07/01/25|24.40|24.78|24.40|24.71|24.65|.53|5954|29|1|0|0|3582|2372|0|0|0|5954|5954|5954|146755.71|N
ATH PRB|04686J200|07/01/25|20.13|20.29|20.13|20.24|20.21|.28|3963|60|0|0|0|3963|0|0|0|0|3963|3963|3963|80096.23|N
ATH PRD|04686J408|07/01/25|17.20|17.32|17.16|17.16|17.22|-.04|4985|57|0|0|0|4985|0|0|0|0|4985|4985|4985|85818.93|N
ATH PRE|04686J507|07/01/25|25.74|26.10|25.74|26.10|25.86|.52|1670|14|0|0|0|1670|0|0|0|0|1670|1670|1670|43179.77|N
ATHA|04746L104|07/01/25|0.29|0.30|0.29|0.30|0.29|0.00|40109|92|4|0|0|26769|13340|0|0|22278|40109|40109|40109|11757.44|Q
ATHE|02155X205|07/01/25|4.12|4.12|4.01|4.01|4.04|-.08|1479|33|0|0|0|1479|0|0|0|113|1479|1479|1479|5979.75|Q
ATHM|05278C107|07/01/25|26.33|26.33|25.86|26.12|26.06|.32|3859|97|0|0|0|3859|0|0|0|1823|3859|3859|3859|100571.73|N
ATHR|00809R202|07/01/25|13.40|13.40|13.20|13.20|13.32|-.29|379|11|0|0|0|379|0|0|0|353|379|379|379|5048.08|Q
ATHS|04686J838|07/01/25|24.99|25.07|24.98|25.05|25.01|.12|7482|45|0|0|0|7482|0|0|0|3449|7482|7482|7482|187100.32|N
ATI|01741R102|07/01/25|86.10|86.11|83.05|83.89|84.18|-2.46|83675|2010|0|0|0|83675|0|0|0|37793|83675|83675|83675|7043425.74|N
ATII|G04537109|07/01/25|10.23|10.23|10.22|10.22|10.23|0.00|2400|9|0|0|0|2400|0|0|0|0|2400|2400|2400|24552.00|Q
ATII U|G04537117|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ATII W|G04537125|07/01/25|0.00|0.34|0.34|0.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ATKR|047649108|07/01/25|70.00|74.95|70.00|73.73|73.55|3.19|55484|884|2|0|0|50334|5150|0|0|43970|55484|55484|55484|4080649.05|N
ATLC|04914Y102|07/01/25|54.01|55.56|54.01|55.41|55.08|.75|21001|1878|0|0|0|21001|0|0|0|14250|21001|21001|21001|1156837.88|Q
ATLC L|04914Y300|07/01/25|24.39|24.39|24.25|24.25|24.38|0.00|250|4|0|0|0|250|0|0|0|250|250|250|250|6094.64|Q
ATLC P|04914Y201|07/01/25|22.05|22.18|22.05|22.06|22.07|.01|2758|8|1|0|0|631|2127|0|0|0|2758|2758|2758|60856.72|Q
ATLC Z|04914Y409|07/01/25|24.72|24.92|24.72|24.88|24.86|-.16|707|8|0|0|0|707|0|0|0|510|707|707|707|17579.24|Q
ATLN|048592109|07/01/25|1.87|2.08|1.87|1.92|2.04|-.10|737|21|0|0|0|737|0|0|0|602|737|737|737|1500.57|Q
ATLO|031001100|07/01/25|17.80|18.16|17.80|18.16|18.08|.28|179|30|0|0|0|179|0|0|0|111|179|179|179|3235.99|Q
ATLX|105861306|07/01/25|3.73|3.74|3.63|3.70|3.69|-.06|13083|115|1|0|0|10381|2702|0|0|7541|13083|13083|13083|48282.24|Q
ATMC R|G0223V139|07/01/25|0.00|0.20|0.20|0.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ATMC U|G0223V113|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ATMC W|G0223V121|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ATMP|06742C723|07/01/25|28.92|28.92|28.80|28.80|28.87|-.58|985|16|0|0|0|985|0|0|0|0|985|985|985|28439.38|Z
ATMU|04956D107|07/01/25|36.54|37.92|36.54|37.28|37.29|.82|27115|697|0|0|0|27115|0|0|0|9617|27115|27115|27115|1011077.79|N
ATMV|G0283A108|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ATMV R|G0283A116|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ATMV U|G0283A124|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ATNF|68236V302|07/01/25|0.94|0.94|0.89|0.89|0.91|-.04|4995|46|0|0|0|4995|0|0|0|1194|4995|4995|4995|4541.67|Q
ATNF W|68236V112|07/01/25|0.01|0.01|0.01|0.01|0.01|0.00|2000|1|0|0|0|2000|0|0|0|0|2000|2000|2000|16.40|Q
ATNI|00215F107|07/01/25|16.33|17.06|16.33|16.84|16.94|.58|1207|83|0|0|0|1207|0|0|0|253|1207|1207|1207|20444.87|Q
ATNM|00507W206|07/01/25|1.43|1.45|1.35|1.36|1.38|-.04|53753|552|1|0|0|51615|2138|0|0|20745|53753|53753|53753|74303.22|A
ATO|049560105|07/01/25|154.16|154.94|153.38|153.66|153.95|-.41|26466|844|0|0|0|26466|0|0|0|16977|26466|26466|26466|4074486.72|N
ATOM|04965B100|07/01/25|4.94|5.14|4.85|4.97|5.04|-.06|36837|457|0|1|0|31587|0|5250|0|19486|36837|36837|36837|185786.22|Q
ATOS|04962H506|07/01/25|0.84|0.85|0.82|0.82|0.83|-.03|12005|133|0|0|0|12005|0|0|0|3242|12005|12005|12005|10020.84|Q
ATPC|008389207|07/01/25|1.30|1.33|1.30|1.33|1.32|0.00|216|5|0|0|0|216|0|0|0|104|216|216|216|285.04|Q
ATR|038336103|07/01/25|157.13|159.53|156.47|159.08|158.66|2.66|9387|419|0|0|0|9387|0|0|0|4865|9387|9387|9387|1489309.21|N
ATRA|046513206|07/01/25|7.58|7.93|7.58|7.93|7.90|.22|1103|53|0|0|0|1103|0|0|0|957|1103|1103|1103|8712.12|Q
ATRC|04963C209|07/01/25|32.77|33.00|32.21|32.21|32.55|-.56|12306|505|0|0|0|12306|0|0|0|10383|12306|12306|12306|400614.88|Q
ATRO|046433108|07/01/25|33.33|33.33|32.26|32.41|32.83|-1.07|21734|1232|0|0|0|21734|0|0|0|7580|21734|21734|21734|713419.85|Q
ATS|00217Y104|07/01/25|31.96|32.02|31.96|32.02|32.11|.14|1100|90|0|0|0|1100|0|0|0|457|1100|1100|1100|35324.54|N
ATUS|02156K103|07/01/25|2.10|2.23|2.10|2.20|2.18|.07|280075|940|2|0|0|275575|4500|0|0|201377|280075|280075|280075|610328.91|N
ATXG|00653L301|07/01/25|0.67|0.73|0.67|0.70|0.69|.03|40802|91|1|2|0|23698|2800|14304|0|20802|40802|40802|40802|28111.26|Q
ATXS|04635X102|07/01/25|5.27|5.69|5.27|5.45|5.53|.09|11620|253|0|0|0|11620|0|0|0|3760|11620|11620|11620|64202.38|Q
ATYR|002120202|07/01/25|5.03|5.29|4.99|5.14|5.14|.08|375757|2009|14|2|1|309530|38901|14926|12400|284585|375757|375757|375757|1930137.83|Q
AU|G0378L100|07/01/25|47.10|47.32|45.55|45.79|46.27|.24|102979|1708|0|0|0|102979|0|0|0|69508|102979|102979|102979|4764858.82|N
AUB|04911A107|07/01/25|31.17|33.27|31.17|32.67|32.63|1.40|37120|847|0|0|0|37120|0|0|0|25383|37120|37120|37120|1211379.62|N
AUB PRA|04911A206|07/01/25|24.30|24.35|24.10|24.11|24.18|-.04|1326|10|0|0|0|1326|0|0|0|0|1326|1326|1326|32068.42|N
AUBN|050473107|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AUDC|M15342104|07/01/25|9.73|9.75|9.60|9.60|9.70|-.22|2013|82|0|0|0|2013|0|0|0|830|2013|2013|2013|19524.62|Q
AUGM|33740U562|07/01/25|0.00|32.90|32.90|32.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AUGP|69420N825|07/01/25|28.58|28.59|28.58|28.59|28.58|-.01|749|2|0|0|0|749|0|0|0|749|749|749|749|21408.91|Z
AUGT|00888H729|07/01/25|0.00|32.81|32.81|32.81|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
AUGU|00888H562|07/01/25|0.00|27.15|27.15|27.15|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AUGW|00888H711|07/01/25|30.64|30.67|30.64|30.67|30.64|-.01|124|3|0|0|0|124|0|0|0|100|124|124|124|3799.44|P
AUGZ|53656F722|07/01/25|40.42|40.49|40.39|40.48|40.43|.13|3600|13|0|0|0|3600|0|0|0|3500|3600|3600|3600|145554.00|Z
AUID|46264C305|07/01/25|5.48|5.48|5.25|5.34|5.28|0.00|3521|69|0|0|0|3521|0|0|0|2450|3521|3521|3521|18584.83|Q
AUMI|882927700|07/01/25|56.00|56.00|54.96|54.96|56.00|-.16|15|1|0|0|0|15|0|0|0|15|15|15|15|840.00|Q
AUNA|L0415A103|07/01/25|6.31|6.31|6.27|6.27|6.27|.16|227|6|0|0|0|227|0|0|0|125|227|227|227|1422.58|N
AUPH|05156V102|07/01/25|8.48|8.48|7.46|7.47|7.82|-1.02|284922|2506|10|4|0|228015|30145|26762|0|109469|284922|284922|284922|2229004.82|Q
AUR|051774107|07/01/25|5.16|5.19|5.00|5.06|5.12|-.17|1013641|3589|38|4|2|842349|114679|27713|28900|475346|1013641|1013641|1013641|5189207.18|Q
AURA|05153U107|07/01/25|6.05|6.38|6.05|6.27|6.29|.01|12004|325|0|0|0|12004|0|0|0|8294|12004|12004|12004|75488.42|Q
AURO W|051774115|07/01/25|0.81|0.82|0.81|0.82|0.81|-.05|920|4|0|0|0|920|0|0|0|2|920|920|920|745.23|Q
AUSF|37954Y574|07/01/25|44.69|45.40|44.69|45.28|45.05|.58|7139|30|0|0|0|7139|0|0|0|4222|7139|7139|7139|321610.63|P
AUST|05223F106|07/01/25|1.30|1.33|1.30|1.33|1.31|.04|1516|12|0|0|0|1516|0|0|0|200|1516|1516|1516|1990.97|A
AUTL|05280R100|07/01/25|2.28|2.34|2.20|2.28|2.28|-.01|127342|590|1|0|1|108387|4755|0|14200|86297|127342|127342|127342|290260.37|Q
AUUD|05072K305|07/01/25|5.39|5.39|4.49|4.56|4.81|-1.13|2691|46|0|0|0|2691|0|0|0|592|2691|2691|2691|12940.42|Q
AUUD W|05072K115|07/01/25|0.00|0.02|0.02|0.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AVA|05379B107|07/01/25|37.83|38.68|37.79|38.37|38.39|.43|19461|612|0|0|0|19461|0|0|0|7947|19461|19461|19461|747141.41|N
AVAH|05356F105|07/01/25|5.12|5.13|4.94|5.00|5.00|-.23|88468|528|7|3|0|47448|21098|19922|0|66389|88468|88468|88468|442045.75|Q
AVAL|40053W101|07/01/25|2.86|2.88|2.85|2.85|2.86|.04|1088|12|0|0|0|1088|0|0|0|106|1088|1088|1088|3114.76|N
AVAV|008073108|07/01/25|264.00|271.35|250.88|252.33|259.72|-32.62|303104|9733|2|0|0|296130|6974|0|0|194863|303104|303104|303104|78721657.75|Q
AVB|053484101|07/01/25|203.30|206.34|201.87|203.37|204.10|-.11|33455|981|0|0|0|33455|0|0|0|14499|33455|33455|33455|6828209.69|N
AVBP|04272N102|07/01/25|21.68|22.07|20.70|20.87|21.05|-.85|28071|754|0|0|0|28071|0|0|0|20057|28071|28071|28071|590894.27|Q
AVD|030371108|07/01/25|3.87|4.12|3.87|4.00|4.02|.10|11606|179|0|0|0|11606|0|0|0|2821|11606|11606|11606|46677.77|N
AVDE|025072703|07/01/25|73.90|74.02|73.74|73.94|73.90|-.07|46633|432|0|0|0|46633|0|0|0|37948|46633|46633|46633|3446152.78|P
AVDL|G29687103|07/01/25|8.85|8.91|8.55|8.80|8.75|-.04|74196|1454|0|0|0|74196|0|0|0|50090|74196|74196|74196|649080.79|Q
AVDS|025072190|07/01/25|62.31|62.31|62.08|62.20|62.22|-.01|433|5|0|0|0|433|0|0|0|0|433|433|433|26942.18|P
AVDV|025072802|07/01/25|79.27|79.51|79.18|79.34|79.31|.06|67213|459|0|0|1|41955|0|0|25258|38078|67213|67213|67213|5330630.91|P
AVDX|05368X102|07/01/25|9.80|9.83|9.80|9.83|9.82|.04|121147|163|12|4|0|53581|38042|29524|0|51825|121147|121147|121147|1189399.62|Q
AVEE|025072141|07/01/25|60.13|60.42|60.13|60.36|60.29|.11|1121|11|0|0|0|1121|0|0|0|810|1121|1121|1121|67583.15|P
AVEM|025072604|07/01/25|68.69|68.76|68.47|68.64|68.63|.10|30473|294|1|0|0|28392|2081|0|0|14597|30473|30473|30473|2091292.34|P
AVES|025072372|07/01/25|53.70|53.82|53.68|53.81|53.76|.26|3236|27|0|0|0|3236|0|0|0|2999|3236|3236|3236|173976.72|P
AVGB|02507A200|07/01/25|50.91|50.91|50.83|50.83|50.91|.07|19|1|0|0|0|19|0|0|0|19|19|19|19|967.29|Q
AVGE|025072232|07/01/25|77.22|77.87|77.22|77.87|77.50|.39|1393|24|0|0|0|1393|0|0|0|232|1393|1393|1393|107952.01|P
AVGG|882927437|07/01/25|19.96|19.96|18.63|18.91|19.86|-1.64|1205|46|0|0|0|1205|0|0|0|515|1205|1205|1205|23933.81|Q
AVGO|11135F101|07/01/25|274.50|274.50|262.66|264.78|266.82|-10.99|1454578|37202|6|1|0|1430063|18607|5908|0|614606|1454578|1454578|1454578|388111200.75|Q
AVGV|025072216|07/01/25|65.07|65.80|65.07|65.80|65.23|.57|704|8|0|0|0|704|0|0|0|586|704|704|704|45921.94|P
AVGX|88636J238|07/01/25|35.43|35.43|32.56|33.01|33.83|-2.80|50799|908|0|0|0|50799|0|0|0|26574|50799|50799|50799|1718385.67|Q
AVIE|025072240|07/01/25|61.14|61.55|61.14|61.55|61.61|.53|40|3|0|0|0|40|0|0|0|39|40|40|40|2464.23|P
AVIG|025072562|07/01/25|41.47|41.48|41.40|41.46|41.44|-.16|2893|30|0|0|0|2893|0|0|0|1300|2893|2893|2893|119884.62|P
AVIR|04683R106|07/01/25|3.56|3.65|3.54|3.59|3.60|0.00|27936|248|0|0|0|27936|0|0|0|20970|27936|27936|27936|100517.18|Q
AVIV|025072364|07/01/25|62.19|62.31|62.16|62.30|62.22|.06|2325|15|0|0|0|2325|0|0|0|1309|2325|2325|2325|144662.72|P
AVK|00764C109|07/01/25|12.14|12.16|12.12|12.15|12.14|.03|14960|60|1|0|0|12929|2031|0|0|5928|14960|14960|14960|181682.13|N
AVL|25461A569|07/01/25|38.48|38.49|35.26|35.80|36.43|-3.05|36572|869|0|0|0|36572|0|0|0|27290|36572|36572|36572|1332444.88|Q
AVLC|025072158|07/01/25|70.89|71.13|70.86|71.13|71.06|.09|1302|14|0|0|0|1302|0|0|0|1302|1302|1302|1302|92514.17|P
AVLV|025072349|07/01/25|68.19|69.11|68.19|68.95|68.84|.74|25603|389|0|0|0|25603|0|0|0|16513|25603|25603|25603|1762525.91|P
AVMA|025072182|07/01/25|61.38|61.67|61.38|61.67|61.46|.20|213|4|0|0|0|213|0|0|0|201|213|213|213|13090.61|P
AVMC|025072125|07/01/25|65.94|67.09|65.94|66.94|66.84|.75|1759|16|0|0|0|1759|0|0|0|1414|1759|1759|1759|117566.92|P
AVMU|025072695|07/01/25|44.63|44.68|44.62|44.63|44.63|-.13|1161|13|0|0|0|1161|0|0|0|42|1161|1161|1161|51820.12|P
AVMV|025072133|07/01/25|65.13|66.57|65.13|66.41|66.51|1.03|1022|7|0|0|0|1022|0|0|0|49|1022|1022|1022|67969.93|P
AVNM|025072174|07/01/25|65.24|65.33|65.15|65.32|65.24|.01|5292|16|0|0|0|5292|0|0|0|2195|5292|5292|5292|345263.94|P
AVNS|05350V106|07/01/25|12.04|12.80|12.04|12.50|12.53|.29|20389|487|0|0|0|20389|0|0|0|7760|20389|20389|20389|255418.54|N
AVNT|05368V106|07/01/25|32.24|33.83|32.01|33.49|33.28|1.19|35816|867|0|0|0|35816|0|0|0|10744|35816|35816|35816|1192003.47|N
AVNV|025072166|07/01/25|65.77|65.90|65.77|65.87|65.84|.07|3341|13|0|0|0|3341|0|0|0|683|3341|3341|3341|219982.24|P
AVNW|05366Y201|07/01/25|24.05|25.05|24.05|24.83|24.65|.81|6756|246|0|0|0|6756|0|0|0|3847|6756|6756|6756|166544.20|Q
AVO|60510V108|07/01/25|11.57|12.08|11.57|11.97|11.93|.27|12376|336|0|0|0|12376|0|0|0|10815|12376|12376|12376|147620.88|Q
AVPT|053604104|07/01/25|19.10|19.24|18.25|18.60|18.65|-.71|62168|1833|0|1|0|56593|0|5575|0|36486|62168|62168|62168|1159326.74|Q
AVPT W|053604112|07/01/25|7.64|7.64|7.09|7.09|7.40|-.68|504|4|0|0|0|504|0|0|0|204|504|504|504|3731.36|Q
AVR|03675P102|07/01/25|3.80|3.88|3.66|3.71|3.77|-.10|26073|281|2|0|0|21903|4170|0|0|7565|26073|26073|26073|98244.97|Q
AVRE|025072356|07/01/25|44.15|44.59|44.10|44.41|44.43|.25|6960|62|0|0|0|6960|0|0|0|101|6960|6960|6960|309214.05|P
AVS|25461A551|07/01/25|13.15|13.52|13.15|13.52|13.32|.51|3127|22|0|0|0|3127|0|0|0|2372|3127|3127|3127|41653.94|Q
AVSC|025072323|07/01/25|51.40|53.31|51.40|52.73|52.82|1.16|7389|33|1|0|0|4916|2473|0|0|5341|7389|7389|7389|390257.47|P
AVSD|025072299|07/01/25|67.50|67.50|67.49|67.49|67.49|-.06|150|3|0|0|0|150|0|0|0|3|150|150|150|10124.06|P
AVSE|025072315|07/01/25|58.86|58.86|58.75|58.75|58.86|.12|3|2|0|0|0|3|0|0|0|2|3|3|3|176.57|P
AVSF|025072687|07/01/25|46.86|46.86|46.82|46.82|46.84|-.21|1873|17|0|0|0|1873|0|0|0|1455|1873|1873|1873|87728.03|P
AVSU|025072281|07/01/25|68.39|69.10|68.39|68.91|68.98|.31|723|4|0|0|0|723|0|0|0|623|723|723|723|49870.97|P
AVT|053807103|07/01/25|52.96|54.59|52.96|53.92|53.94|.84|52272|1652|0|0|0|52272|0|0|0|21784|52272|52272|52272|2819688.91|Q
AVTR|05352A100|07/01/25|13.30|14.41|13.21|13.92|13.96|.47|700415|4478|4|0|0|686886|13529|0|0|473568|700415|700415|700415|9780706.02|N
AVTX|05338F306|07/01/25|4.98|5.05|4.84|4.84|5.00|-.11|25942|351|0|0|0|25942|0|0|0|24941|25942|25942|25942|129708.58|Q
AVUQ|02507A507|07/01/25|0.00|53.71|53.71|53.71|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AVUS|025072885|07/01/25|100.63|101.44|100.63|101.20|101.11|.38|52488|730|0|0|0|52488|0|0|0|46393|52488|52488|52488|5307321.34|P
AVUV|025072877|07/01/25|90.81|94.09|90.71|92.99|92.70|1.89|148937|1801|0|1|0|143023|0|5914|0|107744|148937|148937|148937|13805797.09|P
AVXC|02507A101|07/01/25|56.58|56.75|56.58|56.72|56.71|.12|392|2|0|0|0|392|0|0|0|0|392|392|392|22229.00|Q
AVXL|032797300|07/01/25|9.10|9.61|9.10|9.32|9.44|.10|49158|669|2|0|0|42195|6963|0|0|36445|49158|49158|49158|463997.37|Q
AVY|053611109|07/01/25|175.82|182.77|175.82|181.16|180.36|5.75|32657|1210|0|0|0|32657|0|0|0|8777|32657|32657|32657|5890169.47|N
AWAY|032108540|07/01/25|21.55|21.77|21.55|21.77|21.60|.25|1237|11|0|0|0|1237|0|0|0|143|1237|1237|1237|26721.46|P
AWEG|015564305|07/01/25|23.79|23.81|23.79|23.81|23.79|.02|1|1|0|0|0|1|0|0|0|0|1|1|1|23.79|P
AWF|01879R106|07/01/25|11.00|11.10|11.00|11.10|11.09|.06|5422|60|0|0|0|5422|0|0|0|3951|5422|5422|5422|60122.91|N
AWI|04247X102|07/01/25|162.63|167.18|162.63|165.67|165.93|3.16|15866|458|0|0|0|15866|0|0|0|4990|15866|15866|15866|2632659.64|N
AWK|030420103|07/01/25|139.36|143.13|139.09|142.58|141.93|3.50|42937|1511|0|0|0|42937|0|0|0|27085|42937|42937|42937|6094258.82|N
AWP|00302L108|07/01/25|3.95|3.96|3.94|3.95|3.95|0.00|24290|93|1|0|0|19390|4900|0|0|9783|24290|24290|24290|95984.59|N
AWR|029899101|07/01/25|76.60|78.38|76.60|77.97|77.98|1.31|7581|340|0|0|0|7581|0|0|0|3355|7581|7581|7581|591198.35|N
AWRE|05453N100|07/01/25|1.89|1.89|1.85|1.85|1.87|-.04|442|7|0|0|0|442|0|0|0|404|442|442|442|827.64|Q
AWX|05343P109|07/01/25|2.48|2.48|2.45|2.45|2.48|-.04|1637|6|0|0|0|1637|0|0|0|28|1637|1637|1637|4056.65|A
AX|05465C100|07/01/25|75.80|78.89|75.80|78.31|78.13|2.22|15024|559|0|0|0|15024|0|0|0|7998|15024|15024|15024|1173837.50|N
AXGN|05463X106|07/01/25|10.75|11.08|10.70|10.97|10.90|.11|51939|860|1|0|0|49448|2491|0|0|39661|51939|51939|51939|566333.72|Q
AXIL|76151R206|07/01/25|5.20|5.20|5.11|5.20|5.12|-.29|296|8|0|0|0|296|0|0|0|95|296|296|296|1514.36|A
AXIN U|G0750N120|07/01/25|10.10|10.10|10.09|10.09|10.10|0.00|13224|17|1|0|0|11124|2100|0|0|100|13224|13224|13224|133547.40|Q
AXL|024061103|07/01/25|4.03|4.25|3.96|4.25|4.13|.17|221574|1345|1|0|0|217774|3800|0|0|134274|221574|221574|221574|915944.15|N
AXON|05464C101|07/01/25|826.01|827.67|766.09|775.55|789.11|-52.18|59143|3584|0|0|0|59143|0|0|0|37683|59143|59143|59143|46670207.53|Q
AXP|025816109|07/01/25|316.93|324.33|316.51|322.60|321.63|3.80|110887|3698|0|0|0|110887|0|0|0|83935|110887|110887|110887|35664729.73|N
AXR|032159105|07/01/25|21.05|21.60|21.05|21.41|21.55|.41|166|21|0|0|0|166|0|0|0|138|166|166|166|3576.74|N
AXS|G0692U109|07/01/25|103.82|103.88|102.43|102.43|102.91|-1.41|17717|520|0|0|0|17717|0|0|0|12715|17717|17717|17717|1823221.05|N
AXS PRE|05461T305|07/01/25|19.90|20.01|19.85|19.96|19.88|.15|5335|20|1|0|0|3135|2200|0|0|0|5335|5335|5335|106072.52|N
AXSM|05464T104|07/01/25|104.04|106.35|102.51|102.98|104.36|-1.41|20792|1196|0|0|0|20792|0|0|0|15444|20792|20792|20792|2169952.04|Q
AXTA|G0750C108|07/01/25|29.44|31.00|29.44|30.50|30.60|.83|155314|2442|0|0|0|155314|0|0|0|16237|155314|155314|155314|4752275.49|N
AXTI|00246W103|07/01/25|2.02|2.07|1.98|2.03|2.01|-.05|6687|77|0|0|0|6687|0|0|0|5342|6687|6687|6687|13445.84|Q
AYI|00508Y102|07/01/25|297.38|307.31|296.80|306.39|303.66|7.81|23203|737|0|0|0|23203|0|0|0|8788|23203|23203|23203|7045734.92|N
AYRO|054748306|07/01/25|7.69|8.17|7.69|7.94|7.85|.58|1345|31|0|0|0|1345|0|0|0|321|1345|1345|1345|10558.62|Q
AYTU|054754858|07/01/25|2.21|2.28|2.18|2.26|2.21|.08|33582|169|1|0|0|30982|2600|0|0|2147|33582|33582|33582|74332.83|Q
AZ|002205102|07/01/25|10.56|10.56|9.78|9.88|9.98|-.72|17325|133|0|0|0|17325|0|0|0|8553|17325|17325|17325|172943.42|Q
AZEK|05478C105|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AZI|G06382108|07/01/25|0.20|0.21|0.19|0.20|0.21|-.01|55143|295|2|0|0|50276|4867|0|0|5658|55143|55143|55143|11357.01|Q
AZN|046353108|07/01/25|70.14|72.00|70.06|71.47|71.31|1.60|789900|9761|5|0|0|775038|14862|0|0|379409|789900|789900|789900|56330339.09|Q
AZNH|74016W304|07/01/25|41.61|42.20|41.61|41.88|41.77|.89|8528|61|0|0|0|8528|0|0|0|100|8528|8528|8528|356222.23|P
AZO|053332102|07/01/25|3703.00|3741.54|3703.00|3714.69|3723.78|-2.27|7347|786|0|0|0|7347|0|0|0|5542|7347|7347|7347|27358623.34|N
AZTA|114340102|07/01/25|30.19|32.18|30.19|31.78|31.46|1.00|44468|1526|0|0|0|44468|0|0|0|31887|44468|44468|44468|1399002.62|Q
AZTD|886364470|07/01/25|0.00|27.11|27.11|27.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
AZTR|05479L203|07/01/25|0.26|0.27|0.26|0.27|0.26|.01|58174|123|2|1|1|35010|5579|7486|10099|2349|58174|58174|58174|15365.61|A
AZZ|002474104|07/01/25|94.16|97.93|94.16|96.77|96.89|2.29|7777|319|0|0|0|7777|0|0|0|6064|7777|7777|7777|753552.32|N
B|06849F108|07/01/25|21.13|21.26|20.81|20.83|20.98|.01|494383|2984|8|1|0|464600|24283|5500|0|211937|494383|494383|494383|10374216.36|N
BA|097023105|07/01/25|209.36|211.81|206.78|209.80|209.57|.35|266528|6269|4|0|0|253570|12958|0|0|154604|266528|266528|266528|55855363.79|N
BA PRA|097023204|07/01/25|67.50|68.07|67.10|67.75|67.44|-.31|9528|127|0|0|0|9528|0|0|0|0|9528|9528|9528|642544.48|N
BAB|46138G805|07/01/25|26.58|26.58|26.49|26.55|26.55|.02|9147|63|1|0|0|6687|2460|0|0|1350|9147|9147|9147|242884.88|P
BABA|01609W102|07/01/25|112.86|114.79|112.79|114.00|113.82|.62|746040|12766|5|1|0|726553|12751|6736|0|438711|746040|746040|746040|84917311.56|N
BABO|88636R107|07/01/25|15.05|15.39|15.05|15.31|15.15|.07|5247|97|1|0|0|2230|3017|0|0|1593|5247|5247|5247|79479.15|P
BABX|38747R868|07/01/25|24.60|25.45|24.60|25.16|25.06|.32|41035|476|0|0|0|41035|0|0|0|24776|41035|41035|41035|1028161.04|Q
BAC|060505104|07/01/25|47.07|48.42|47.07|48.17|48.00|.89|3381449|19249|61|7|3|3059059|177045|51182|94163|1024922|3381449|3381449|3381449|162299905.32|N
BAC PRB|060505229|07/01/25|24.91|25.21|24.91|25.21|25.14|.33|4646|59|0|0|0|4646|0|0|0|0|4646|4646|4646|116788.26|N
BAC PRE|060505815|07/01/25|21.74|21.74|21.65|21.73|21.67|.09|452|15|0|0|0|452|0|0|0|0|452|452|452|9792.99|N
BAC PRK|060505195|07/01/25|24.19|24.35|24.19|24.33|24.31|-.13|4500|79|0|0|0|4500|0|0|0|0|4500|4500|4500|109415.37|N
BAC PRL|060505682|07/01/25|1196.00|1206.70|1193.14|1206.70|1199.68|-8.30|506|31|0|0|0|506|0|0|0|0|506|506|506|607040.27|N
BAC PRM|06053U601|07/01/25|21.87|22.05|21.87|22.05|21.94|.25|5800|33|1|0|0|2475|3325|0|0|0|5800|5800|5800|127263.42|N
BAC PRN|06055H202|07/01/25|20.38|20.51|20.38|20.51|20.41|.19|6428|60|0|0|0|6428|0|0|0|0|6428|6428|6428|131179.68|N
BAC PRO|06055H400|07/01/25|17.95|18.10|17.95|18.08|18.02|.12|2692|37|0|0|0|2692|0|0|0|0|2692|2692|2692|48507.05|N
BAC PRP|06055H608|07/01/25|17.00|17.18|17.00|17.18|17.07|.21|3832|30|0|0|0|3832|0|0|0|0|3832|3832|3832|65416.22|N
BAC PRQ|06055H806|07/01/25|17.35|17.50|17.35|17.50|17.41|.20|3189|50|0|0|0|3189|0|0|0|0|3189|3189|3189|55506.63|N
BAC PRS|06055H871|07/01/25|19.46|19.59|19.39|19.59|19.50|.13|3815|28|0|0|0|3815|0|0|0|0|3815|3815|3815|74383.77|N
BACC U|G1331A124|07/01/25|10.04|10.05|10.04|10.04|10.04|0.00|3600|12|0|0|0|3600|0|0|0|1500|3600|3600|3600|36159.00|Q
BACQ|G1169T104|07/01/25|10.33|10.33|10.31|10.31|10.33|0.00|997|2|0|0|0|997|0|0|0|97|997|997|997|10299.01|Q
BACQ R|G1169T138|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BACQ U|G1169T120|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BAER|96812F102|07/01/25|1.95|2.02|1.84|1.89|1.95|-.04|17427|177|0|0|0|17427|0|0|0|2423|17427|17427|17427|34021.78|Q
BAER W|96812F110|07/01/25|0.08|0.08|0.07|0.07|0.08|-.01|1683|4|0|0|0|1683|0|0|0|0|1683|1683|1683|134.64|Q
BAFE|00775Y322|07/01/25|26.47|26.47|26.47|26.47|26.47|.07|12|1|0|0|0|12|0|0|0|12|12|12|12|317.64|Q
BAFN|07279B104|07/01/25|14.78|14.86|14.49|14.75|14.76|.75|444|11|0|0|0|444|0|0|0|214|444|444|444|6553.72|Q
BAGY|032108466|07/01/25|55.20|55.20|54.27|54.27|54.94|-1.24|1058|23|0|0|0|1058|0|0|0|1058|1058|1058|1058|58130.22|Z
BAH|099502106|07/01/25|104.15|107.35|103.80|107.32|106.27|3.19|100818|2221|0|0|0|100818|0|0|0|53811|100818|100818|100818|10714406.63|N
BAI|09290C780|07/01/25|28.78|28.79|28.04|28.23|28.36|-.62|20512|218|1|0|0|17968|2544|0|0|12789|20512|20512|20512|581792.42|P
BAK|105532105|07/01/25|3.35|3.37|3.29|3.30|3.32|.03|26040|135|0|0|0|26040|0|0|0|13968|26040|26040|26040|86471.69|N
BALI|09290C863|07/01/25|29.87|29.98|29.87|29.94|29.95|-.17|688|14|0|0|0|688|0|0|0|656|688|688|688|20608.49|Z
BALL|058498106|07/01/25|56.08|58.32|56.08|57.88|57.75|1.80|167584|2695|0|0|0|167584|0|0|0|44425|167584|167584|167584|9678510.30|N
BALT|45783Y855|07/01/25|32.08|32.12|32.08|32.11|32.11|.01|82512|387|0|0|0|82512|0|0|0|73915|82512|82512|82512|2649226.92|Z
BALY|05875B304|07/01/25|9.67|13.07|9.67|11.35|10.95|1.87|12632|195|0|0|0|12632|0|0|0|3189|12632|12632|12632|138272.24|N
BAM|113004105|07/01/25|55.17|55.31|54.24|54.94|54.92|-.33|41701|1080|0|0|0|41701|0|0|0|37041|41701|41701|41701|2290247.40|N
BAMA|66537J879|07/01/25|0.00|31.88|31.88|31.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BAMB|66537J804|07/01/25|26.31|26.31|26.31|26.31|26.31|-.05|343|9|0|0|0|343|0|0|0|260|343|343|343|9023.80|Z
BAMD|66537J507|07/01/25|31.40|31.42|31.40|31.42|31.40|.53|5|1|0|0|0|5|0|0|0|5|5|5|5|157.00|Z
BAMG|66537J606|07/01/25|36.14|36.27|36.14|36.27|36.14|.02|13|1|0|0|0|13|0|0|0|0|13|13|13|469.82|Z
BAMO|66537J861|07/01/25|31.19|31.23|31.19|31.23|31.21|.03|210|3|0|0|0|210|0|0|0|0|210|210|210|6553.35|Z
BAMU|66537J887|07/01/25|0.00|25.28|25.28|25.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BAMV|66537J705|07/01/25|31.87|32.13|31.87|32.13|31.87|.33|26|1|0|0|0|26|0|0|0|26|26|26|26|828.62|Z
BAMY|66537J853|07/01/25|27.19|27.20|27.19|27.20|27.19|.03|330|2|0|0|0|330|0|0|0|330|330|330|330|8972.70|Z
BANC|05990K106|07/01/25|14.07|14.70|14.01|14.32|14.35|.29|141440|1475|1|0|0|137644|3796|0|0|52877|141440|141440|141440|2029171.24|N
BANC PRF|05990K841|07/01/25|24.24|24.46|24.24|24.46|24.34|.43|1639|30|0|0|0|1639|0|0|0|0|1639|1639|1639|39893.44|N
BAND|05988J103|07/01/25|15.79|16.26|15.72|15.97|16.06|.05|11605|512|0|0|0|11605|0|0|0|7921|11605|11605|11605|186363.22|Q
BANF|05945F103|07/01/25|123.36|127.66|123.36|127.36|127.21|3.80|4418|377|0|0|0|4418|0|0|0|2810|4418|4418|4418|562031.88|Q
BANF P|05539S206|07/01/25|26.00|26.00|26.00|26.00|26.00|-.01|9|1|0|0|0|9|0|0|0|0|9|9|9|234.00|Q
BANL|G1991X109|07/01/25|0.95|0.95|0.89|0.89|0.93|-.06|8651|97|0|0|0|8651|0|0|0|687|8651|8651|8651|8066.42|Q
BANR|06652V208|07/01/25|64.08|67.00|64.08|66.65|66.43|2.53|8615|311|0|0|0|8615|0|0|0|6973|8615|8615|8615|572289.22|Q
BANX|861780104|07/01/25|20.85|20.99|20.85|20.99|20.91|.11|3891|10|0|0|0|3891|0|0|0|143|3891|3891|3891|81346.76|Q
BAOS|G08908124|07/01/25|2.60|2.76|2.60|2.70|2.73|-.06|9611|36|0|1|0|2143|0|7468|0|701|9611|9611|9611|26242.78|Q
BAP|G2519Y108|07/01/25|225.51|226.37|219.10|222.49|222.23|-1.09|16792|719|0|0|0|16792|0|0|0|8944|16792|16792|16792|3731707.83|N
BAPR|45782C888|07/01/25|45.15|45.24|45.15|45.17|45.22|-.02|413|5|0|0|0|413|0|0|0|200|413|413|413|18677.68|Z
BAR|38748G101|07/01/25|33.04|33.08|32.91|32.93|32.98|.29|127956|210|2|2|0|106866|4465|16625|0|104956|127956|127956|127956|4219895.10|P
BARK|68622E104|07/01/25|0.88|0.91|0.87|0.89|0.89|.01|44894|315|2|1|0|34311|5000|5583|0|11341|44894|44894|44894|39780.33|N
BARK WS|68622E112|07/01/25|0.01|0.01|0.01|0.01|0.01|0.00|2150|3|0|0|0|2150|0|0|0|0|2150|2150|2150|30.14|N
BASE|22207T101|07/01/25|24.34|24.34|24.22|24.32|24.27|-.07|132075|1411|3|0|0|123718|8357|0|0|59732|132075|132075|132075|3205910.90|Q
BASG|00775Y272|07/01/25|26.09|26.13|26.09|26.13|26.13|-.22|4|2|0|0|0|4|0|0|0|2|4|4|4|104.52|Q
BASV|00775Y264|07/01/25|0.00|25.86|25.86|25.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BATL|07134L107|07/01/25|1.27|1.40|1.22|1.25|1.28|-.04|15641|153|0|0|0|15641|0|0|0|5058|15641|15641|15641|19956.25|A
BATR A|047726104|07/01/25|49.18|49.18|48.41|48.80|48.77|-.41|3296|144|0|0|0|3296|0|0|0|587|3296|3296|3296|160735.49|Q
BATR K|047726302|07/01/25|46.50|46.60|45.38|46.20|45.97|-.55|17239|658|0|0|0|17239|0|0|0|6459|17239|17239|17239|792499.71|Q
BATT|032108805|07/01/25|9.34|9.36|9.31|9.31|9.33|-.03|3574|10|0|0|0|3574|0|0|0|1127|3574|3574|3574|33356.17|P
BAUG|45782C698|07/01/25|45.95|45.99|45.95|45.99|45.95|-.05|167|5|0|0|0|167|0|0|0|27|167|167|167|7674.19|Z
BAX|071813109|07/01/25|30.24|31.73|30.23|31.22|31.18|.95|186614|2922|0|0|0|186614|0|0|0|131737|186614|186614|186614|5819010.15|N
BAYA|07323B100|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BAYA R|07323B118|07/01/25|0.29|0.29|0.28|0.29|0.29|0.00|1875|3|0|0|0|1875|0|0|0|0|1875|1875|1875|547.18|Q
BAYA U|07323B209|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BB|09228F103|07/01/25|4.58|4.58|4.31|4.34|4.42|-.25|474880|969|46|5|0|299427|136247|39206|0|215094|474880|474880|474880|2097030.13|N
BBAG|46641Q241|07/01/25|46.06|46.06|46.02|46.02|46.03|-.15|316|11|0|0|0|316|0|0|0|118|316|316|316|14544.88|P
BBAI|08975B109|07/01/25|7.14|7.15|6.27|6.66|6.70|-.13|12535012|37302|485|177|79|8158171|1550593|1338934|1487314|6843919|12535012|12535012|12535012|83937103.09|N
BBAI WS|08975B117|07/01/25|2.50|2.55|2.13|2.36|2.32|-.03|40407|168|2|0|0|36341|4066|0|0|0|40407|40407|40407|93551.34|N
BBAR|058934100|07/01/25|16.22|16.56|15.98|16.20|16.16|-.25|37979|368|1|1|0|29336|2973|5670|0|29669|37979|37979|37979|613589.62|N
BBAX|46641Q233|07/01/25|54.49|54.70|54.43|54.65|54.57|.18|8406|95|0|0|0|8406|0|0|0|6733|8406|8406|8406|458735.69|Z
BBBI|09789C747|07/01/25|51.25|51.35|51.25|51.35|51.25|-.20|4|1|0|0|0|4|0|0|0|0|4|4|4|205.00|P
BBBL|09789C762|07/01/25|48.18|48.24|48.18|48.24|48.18|-.16|300|1|0|0|0|300|0|0|0|0|300|300|300|14454.00|P
BBBS|09789C754|07/01/25|51.19|51.19|51.14|51.17|51.16|-.23|1806|12|0|0|0|1806|0|0|0|102|1806|1806|1806|92403.93|P
BBC|26923G301|07/01/25|19.25|19.91|19.15|19.46|19.46|.14|19872|135|0|0|0|19872|0|0|0|13690|19872|19872|19872|386701.05|P
BBCA|46641Q225|07/01/25|80.77|80.87|80.39|80.73|80.67|.03|24257|269|0|0|0|24257|0|0|0|12206|24257|24257|24257|1956721.38|Z
BBCB|46641Q449|07/01/25|45.48|45.48|45.48|45.48|45.44|-.21|79|2|0|0|0|79|0|0|0|22|79|79|79|3589.50|P
BBCP|206704108|07/01/25|6.15|6.35|6.15|6.28|6.25|.11|1619|105|0|0|0|1619|0|0|0|606|1619|1619|1619|10118.81|Q
BBD|059460303|07/01/25|3.12|3.13|3.08|3.09|3.10|0.00|2331292|977|119|53|48|704854|388007|355370|883061|1061866|2331292|2331292|2331292|7225653.78|N
BBDC|06759L103|07/01/25|9.13|9.19|9.13|9.18|9.16|.02|6291|82|0|0|0|6291|0|0|0|5208|6291|6291|6291|57654.14|N
BBDO|059460402|07/01/25|2.76|2.87|2.68|2.86|2.82|.11|3842|39|0|0|0|3842|0|0|0|2908|3842|3842|3842|10842.04|N
BBEM|46654Q807|07/01/25|58.16|58.27|58.16|58.27|58.16|.10|6|1|0|0|0|6|0|0|0|0|6|6|6|348.96|Z
BBEU|46641Q191|07/01/25|67.17|67.46|67.17|67.45|67.35|-.01|32558|641|0|0|0|32558|0|0|0|15382|32558|32558|32558|2192797.78|Z
BBGI|074014200|07/01/25|4.10|4.11|4.10|4.11|4.13|-.04|168|13|0|0|0|168|0|0|0|0|168|168|168|694.46|Q
BBH|92189F726|07/01/25|153.39|157.50|153.39|155.32|156.01|2.00|834|20|0|0|0|834|0|0|0|264|834|834|834|130109.48|Q
BBHY|46641Q878|07/01/25|46.41|46.42|46.40|46.40|46.41|-.24|7675|61|0|0|0|7675|0|0|0|2721|7675|7675|7675|356218.52|Z
BBIB|46654Q849|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BBIN|46641Q373|07/01/25|67.32|67.48|67.29|67.29|67.42|-.15|1237|9|0|0|0|1237|0|0|0|100|1237|1237|1237|83401.94|Z
BBIO|10806X102|07/01/25|42.70|43.00|41.81|42.79|42.49|-.38|157416|3617|0|0|0|157416|0|0|0|53817|157416|157416|157416|6688540.72|Q
BBJP|46641Q217|07/01/25|61.56|61.76|61.38|61.39|61.55|-.37|125536|712|0|0|0|125536|0|0|0|80452|125536|125536|125536|7726141.95|Z
BBLB|46654Q831|07/01/25|83.58|83.58|83.46|83.46|83.36|.65|8|3|0|0|0|8|0|0|0|4|8|8|8|666.84|Z
BBLG|098070600|07/01/25|3.92|3.99|3.36|3.75|3.77|-.24|69367|662|3|1|0|54378|8537|6452|0|41209|69367|69367|69367|261705.85|Q
BBLG W|098070154|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BBLU|02072L714|07/01/25|13.73|13.74|13.69|13.74|13.73|-.01|10013|33|1|0|0|6098|3915|0|0|8926|10013|10013|10013|137433.36|P
BBMC|46641Q340|07/01/25|97.10|98.81|97.10|98.18|98.01|.73|857|12|0|0|0|857|0|0|0|501|857|857|857|83997.04|P
BBN|09248X100|07/01/25|16.14|16.17|16.14|16.17|16.14|.03|748|17|0|0|0|748|0|0|0|22|748|748|748|12075.96|N
BBNX|08659B102|07/01/25|14.51|14.51|13.43|13.98|13.77|-.57|37472|650|0|0|0|37472|0|0|0|25940|37472|37472|37472|516022.85|Q
BBP|26923G202|07/01/25|58.26|58.53|58.26|58.36|58.83|.13|474|9|0|0|0|474|0|0|0|449|474|474|474|27883.46|P
BBRE|46641Q738|07/01/25|92.33|92.59|92.33|92.59|92.62|.48|425|8|0|0|0|425|0|0|0|404|425|425|425|39363.89|Z
BBSB|46654Q856|07/01/25|0.00|98.93|98.93|98.93|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BBSC|46641Q290|07/01/25|65.70|67.19|65.70|66.67|66.47|.69|509|7|0|0|0|509|0|0|0|32|509|509|509|33832.14|P
BBSI|068463108|07/01/25|41.29|43.08|41.29|42.65|42.80|.99|14089|446|0|0|0|14089|0|0|0|4704|14089|14089|14089|602986.28|Q
BBU|G16234109|07/01/25|26.19|26.19|26.14|26.14|26.30|.21|156|3|0|0|0|156|0|0|0|57|156|156|156|4102.37|N
BBUC|11259V106|07/01/25|31.46|31.79|31.24|31.41|31.47|.21|2433|80|0|0|0|2433|0|0|0|917|2433|2433|2433|76559.95|N
BBUS|46641Q399|07/01/25|111.92|111.98|111.45|111.80|111.86|-.14|9222|84|0|0|0|9222|0|0|0|3981|9222|9222|9222|1031539.57|Z
BBVA|05946K101|07/01/25|15.16|15.27|15.10|15.21|15.19|-.16|89622|398|4|0|0|80122|9500|0|0|76502|89622|89622|89622|1361010.16|N
BBW|120076104|07/01/25|51.69|54.24|51.69|52.63|53.36|1.07|9905|466|0|0|0|9905|0|0|0|5574|9905|9905|9905|528501.41|N
BBWI|070830104|07/01/25|29.98|32.44|29.98|32.14|31.79|2.18|484688|6388|1|0|0|481188|3500|0|0|152726|484688|484688|484688|15407579.81|N
BBY|086516101|07/01/25|67.40|72.17|67.40|70.64|70.46|3.54|245836|4887|0|0|0|245836|0|0|0|135417|245836|245836|245836|17321124.06|N
BC|117043109|07/01/25|54.76|59.75|54.76|57.89|58.08|2.65|52433|1318|0|0|0|52433|0|0|0|36614|52433|52433|52433|3045381.37|N
BC PRA|117043406|07/01/25|24.13|24.13|24.12|24.12|24.13|-.21|286|9|0|0|0|286|0|0|0|0|286|286|286|6901.07|N
BC PRC|117043604|07/01/25|23.96|23.96|23.89|23.89|23.95|-.52|242|14|0|0|0|242|0|0|0|0|242|242|242|5795.50|N
BCAB|09077B104|07/01/25|0.39|0.40|0.39|0.40|0.39|.01|1339|18|0|0|0|1339|0|0|0|1220|1339|1339|1339|525.69|Q
BCAL|84252A106|07/01/25|15.78|16.32|15.65|16.15|16.09|.39|5865|131|0|0|0|5865|0|0|0|2161|5865|5865|5865|94380.53|Q
BCAT|09260U109|07/01/25|15.15|15.30|15.15|15.19|15.25|.03|13561|158|0|0|0|13561|0|0|0|4827|13561|13561|13561|206790.30|N
BCAX|055477103|07/01/25|9.11|9.64|8.83|9.47|9.38|.18|30638|535|1|0|0|25638|5000|0|0|18717|30638|30638|30638|287501.50|Q
BCBP|055298103|07/01/25|8.43|8.83|8.43|8.83|8.64|.40|6710|124|0|0|0|6710|0|0|0|2119|6710|6710|6710|57992.80|Q
BCC|09739D100|07/01/25|86.90|94.52|86.90|92.19|92.73|5.32|16119|745|0|0|0|16119|0|0|0|8473|16119|16119|16119|1494716.53|N
BCCC|37960A347|07/01/25|25.13|25.13|25.02|25.02|25.26|-.24|4|3|0|0|0|4|0|0|0|0|4|4|4|101.02|Z
BCD|003261203|07/01/25|33.09|33.18|33.09|33.11|33.12|-.04|4751|39|0|0|0|4751|0|0|0|1283|4751|4751|4751|157356.03|P
BCDA|09060U606|07/01/25|2.02|2.04|1.95|2.04|1.99|.08|2368|86|0|0|0|2368|0|0|0|1913|2368|2368|2368|4702.46|Q
BCDF|53656G209|07/01/25|31.18|31.26|31.18|31.26|31.20|.09|161|3|0|0|0|161|0|0|0|60|161|161|161|5022.97|P
BCE|05534B760|07/01/25|22.19|22.79|22.19|22.63|22.57|.46|119813|937|1|2|0|102607|3581|13625|0|68832|119813|119813|119813|2703589.63|N
BCG|09032H105|07/01/25|2.04|2.04|1.99|1.99|1.96|-.05|53|3|0|0|0|53|0|0|0|0|53|53|53|103.87|Q
BCGW W|09032H113|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BCH|059520106|07/01/25|30.70|30.75|30.11|30.25|30.43|-.15|19291|256|0|0|0|19291|0|0|0|3686|19291|19291|19291|586983.82|N
BCHI|90139K209|07/01/25|27.41|27.41|27.39|27.39|27.41|.02|50|2|0|0|0|50|0|0|0|25|50|50|50|1370.25|P
BCHP|74255Y714|07/01/25|36.46|36.60|36.45|36.52|36.52|-.11|210|3|0|0|0|210|0|0|0|10|210|210|210|7669.60|Z
BCI|003261104|07/01/25|20.74|20.80|20.73|20.79|20.77|.02|32680|178|0|0|0|32680|0|0|0|26805|32680|32680|32680|678717.71|P
BCIL|30151E541|07/01/25|30.52|30.52|30.40|30.45|30.43|-.15|1334|10|0|0|0|1334|0|0|0|100|1334|1334|1334|40590.23|P
BCIM|003261609|07/01/25|21.67|21.75|21.54|21.54|21.63|-.04|1057|7|0|0|0|1057|0|0|0|787|1057|1057|1057|22863.38|P
BCLI|10501E300|07/01/25|1.11|1.14|1.11|1.11|1.12|-.02|3846|52|0|0|0|3846|0|0|0|2488|3846|3846|3846|4298.56|Q
BCLO|092528850|07/01/25|0.00|49.68|49.68|49.68|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BCML|07272M107|07/01/25|27.84|28.86|27.84|28.22|28.79|.70|2658|49|0|0|0|2658|0|0|0|1946|2658|2658|2658|76531.03|Q
BCO|109696104|07/01/25|88.96|93.36|88.96|92.84|92.14|3.53|11568|412|0|0|0|11568|0|0|0|4776|11568|11568|11568|1065870.60|N
BCOR|38963H503|07/01/25|32.29|32.29|31.70|31.75|31.78|-1.08|134|7|0|0|0|134|0|0|0|100|134|134|134|4258.12|P
BCPC|057665200|07/01/25|159.20|163.31|157.99|161.98|161.93|2.75|7183|660|0|0|0|7183|0|0|0|2875|7183|7183|7183|1163112.48|Q
BCRX|09058V103|07/01/25|8.96|9.10|8.89|9.00|8.99|.05|304486|2715|14|0|0|270645|33841|0|0|169895|304486|304486|304486|2738201.78|Q
BCS|06738E204|07/01/25|18.33|18.40|18.14|18.33|18.31|-.25|412293|1542|17|1|0|361606|44397|6290|0|165281|412293|412293|412293|7547779.39|N
BCSF|05684B107|07/01/25|14.97|15.08|14.95|14.95|15.01|-.08|5482|110|0|0|0|5482|0|0|0|2211|5482|5482|5482|82291.91|N
BCTX|107930208|07/01/25|2.92|2.95|2.86|2.87|2.91|-.07|17345|134|1|0|0|14098|3247|0|0|6977|17345|17345|17345|50419.49|Q
BCTX W|10778Y112|07/01/25|0.07|0.07|0.04|0.07|0.05|-.01|1900|5|0|0|0|1900|0|0|0|0|1900|1900|1900|97.40|Q
BCTX Z|107930117|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BCUS|30151E558|07/01/25|31.52|31.59|31.52|31.59|31.56|.08|234|3|0|0|0|234|0|0|0|41|234|234|234|7384.48|P
BCV|059695106|07/01/25|18.94|18.95|18.87|18.95|18.91|.05|626|13|0|0|0|626|0|0|0|83|626|626|626|11840.61|A
BCV PRA|059702209|07/01/25|21.73|21.80|21.73|21.80|21.75|.02|1310|14|0|0|0|1310|0|0|0|0|1310|1310|1310|28495.08|A
BCX|09257A108|07/01/25|9.48|9.59|9.48|9.57|9.55|.12|4633|47|0|0|0|4633|0|0|0|688|4633|4633|4633|44225.77|N
BCYC|088786108|07/01/25|7.01|7.23|6.91|7.03|7.05|.10|27957|380|0|0|0|27957|0|0|0|3770|27957|27957|27957|197194.18|Q
BDBT|301505368|07/01/25|25.15|25.23|25.15|25.22|25.22|-.02|1282|3|0|0|0|1282|0|0|0|100|1282|1282|1282|32333.86|P
BDC|077454106|07/01/25|115.27|118.96|115.27|117.86|117.64|2.07|8150|405|0|0|0|8150|0|0|0|4140|8150|8150|8150|958737.09|N
BDCX|90269A260|07/01/25|28.21|29.00|28.21|29.00|28.68|.11|130|5|0|0|0|130|0|0|0|56|130|130|130|3728.08|P
BDCZ|90274D416|07/01/25|18.43|18.57|18.38|18.50|18.44|.06|1801|10|0|0|0|1801|0|0|0|1500|1801|1801|1801|33204.56|P
BDEC|45782C557|07/01/25|45.03|45.14|44.98|45.14|45.08|-.02|1403|20|0|0|0|1403|0|0|0|1286|1403|1403|1403|63250.30|Z
BDGS|02072L474|07/01/25|32.77|32.77|32.73|32.73|32.77|-.19|11|1|0|0|0|11|0|0|0|11|11|11|11|360.47|Q
BDIV|26922B469|07/01/25|20.97|21.04|20.97|21.04|21.31|.07|23|3|0|0|0|23|0|0|0|7|23|23|23|490.08|P
BDJ|09251A104|07/01/25|8.87|8.93|8.87|8.93|8.92|.05|24959|142|1|0|0|22129|2830|0|0|16898|24959|24959|24959|222529.04|N
BDL|338517105|07/01/25|32.00|32.00|29.00|29.00|30.50|-5.72|42|4|0|0|0|42|0|0|0|0|42|42|42|1280.90|A
BDMD|G0705H103|07/01/25|3.80|4.10|3.57|3.84|3.91|.20|30817|169|2|0|0|24552|6265|0|0|18897|30817|30817|30817|120346.14|Q
BDMD W|G0705H111|07/01/25|0.00|0.07|0.07|0.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BDN|105368203|07/01/25|4.25|4.44|4.24|4.33|4.35|.04|80928|531|3|1|0|65679|9616|5633|0|38624|80928|80928|80928|351951.83|N
BDRX|59564R807|07/01/25|0.86|0.87|0.85|0.86|0.86|-.02|11454|56|1|0|0|7450|4004|0|0|6174|11454|11454|11454|9828.74|Q
BDRY|03210A107|07/01/25|5.63|5.66|5.51|5.63|5.60|.08|36239|79|2|0|1|14871|6400|0|14968|10158|36239|36239|36239|203023.85|P
BDSX|09075X108|07/01/25|0.28|0.30|0.28|0.29|0.29|.01|123564|321|10|4|0|60878|33480|29206|0|68505|123564|123564|123564|36031.78|Q
BDTX|09203E105|07/01/25|2.46|2.62|2.44|2.49|2.53|.01|126088|943|3|0|0|116030|10058|0|0|55085|126088|126088|126088|318898.44|Q
BDVG|53700T751|07/01/25|11.99|12.16|11.99|12.16|12.08|.12|445|10|0|0|0|445|0|0|0|360|445|445|445|5377.06|P
BDX|075887109|07/01/25|172.25|179.02|172.25|177.67|177.11|5.46|119740|3032|0|0|0|119740|0|0|0|79292|119740|119740|119740|21207445.60|N
BE|093712107|07/01/25|23.47|23.56|21.54|22.13|22.19|-1.77|492989|6594|8|0|0|464768|28221|0|0|141918|492989|492989|492989|10941850.25|N
BEAG|G2003N105|07/01/25|10.47|10.47|10.46|10.46|10.46|0.00|14500|12|1|0|0|12400|2100|0|0|0|14500|14500|14500|151674.00|Q
BEAG R|G2003N121|07/01/25|0.31|0.31|0.31|0.31|0.31|0.00|3784|3|1|0|0|484|3300|0|0|0|3784|3784|3784|1173.04|Q
BEAG U|G2003N113|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BEAM|07373V105|07/01/25|16.83|18.20|16.60|17.55|17.43|.54|109207|2085|4|0|0|96171|13036|0|0|71311|109207|109207|109207|1903311.95|Q
BEAT|42238H108|07/01/25|1.24|1.25|1.22|1.22|1.23|-.02|4443|76|0|0|0|4443|0|0|0|2072|4443|4443|4443|5476.78|Q
BEAT W|42238H116|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BEDU|109199208|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BEDZ|00768Y396|07/01/25|31.48|32.05|31.48|32.05|32.07|.50|109|4|0|0|0|109|0|0|0|1|109|109|109|3495.62|P
BEEM|07373B109|07/01/25|1.48|1.48|1.42|1.44|1.45|-.02|42419|203|3|1|0|26111|7392|8916|0|15049|42419|42419|42419|61336.12|Q
BEEP|60739N101|07/01/25|4.40|4.64|4.40|4.52|4.56|-.05|1735|59|0|0|0|1735|0|0|0|1240|1735|1735|1735|7909.17|Q
BEEX|45259A761|07/01/25|24.19|24.19|24.11|24.11|24.17|.11|5|3|0|0|0|5|0|0|0|0|5|5|5|120.83|Q
BEEZ|02072L326|07/01/25|0.00|32.99|32.99|32.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BEGS|19423L433|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BEKE|482497104|07/01/25|17.70|17.80|17.47|17.77|17.68|.04|337772|2591|0|1|0|328250|0|9522|0|150383|337772|337772|337772|5971057.64|N
BELF A|077347201|07/01/25|88.81|89.05|88.81|89.05|89.87|-1.23|150|20|0|0|0|150|0|0|0|98|150|150|150|13481.12|Q
BELF B|077347300|07/01/25|96.94|97.14|95.66|95.66|96.84|-2.12|7049|845|0|0|0|7049|0|0|0|4942|7049|7049|7049|682646.95|Q
BELT|09290C814|07/01/25|0.00|32.37|32.37|32.37|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BEMB|46436E262|07/01/25|0.00|52.82|52.82|52.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BEN|354613101|07/01/25|23.80|24.52|23.78|24.35|24.29|.52|131479|1552|0|0|0|131479|0|0|0|102394|131479|131479|131479|3193525.32|N
BENF|08178Q309|07/01/25|0.30|0.30|0.29|0.30|0.30|0.00|13841|75|2|0|0|8841|5000|0|0|1895|13841|13841|13841|4134.71|Q
BENF W|08178Q119|07/01/25|0.01|0.01|0.01|0.01|0.01|0.00|7700|0|0|1|0|0|0|7700|0|7700|7700|7700|7700|43.89|Q
BENJ|44053A622|07/01/25|50.85|50.87|50.85|50.87|50.85|0.00|2407|3|0|0|0|2407|0|0|0|439|2407|2407|2407|122395.95|P
BEP|G16258108|07/01/25|25.51|25.84|25.51|25.63|25.63|.11|10064|121|0|0|0|10064|0|0|0|2743|10064|10064|10064|257988.21|N
BEP PRA|G16258231|07/01/25|17.56|17.67|17.56|17.67|17.58|.21|276|6|0|0|0|276|0|0|0|0|276|276|276|4852.24|N
BEPC|11285B108|07/01/25|33.00|33.23|32.74|32.87|33.01|.11|29388|664|0|0|0|29388|0|0|0|19224|29388|29388|29388|970149.69|N
BEPH|11259P109|07/01/25|15.70|15.73|15.67|15.69|15.70|-.10|735|15|0|0|0|735|0|0|0|54|735|735|735|11539.95|N
BEPI|11259P208|07/01/25|16.37|16.37|16.17|16.21|16.29|.16|944|20|0|0|0|944|0|0|0|842|944|944|944|15377.45|N
BEPJ|11259P307|07/01/25|23.25|23.58|23.13|23.58|23.21|.51|683|15|0|0|0|683|0|0|0|110|683|683|683|15851.66|N
BERZ|063679450|07/01/25|5.88|6.15|5.86|6.10|5.96|.38|99587|138|8|2|2|43397|24638|10552|21000|29986|99587|99587|99587|593388.52|P
BESF|02072Q671|07/01/25|0.00|25.87|25.87|25.87|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BETE|74349Y407|07/01/25|64.75|64.75|63.82|63.82|64.58|-3.59|138|14|0|0|0|138|0|0|0|20|138|138|138|8912.62|P
BETH|74349Y308|07/01/25|78.02|78.02|77.12|77.12|78.02|-3.84|351|14|0|0|0|351|0|0|0|345|351|351|351|27383.54|P
BETR|08774B508|07/01/25|12.22|12.65|12.22|12.60|12.55|.20|4545|155|0|0|0|4545|0|0|0|3531|4545|4545|4545|57043.16|Q
BETR W|08774B110|07/01/25|0.00|0.14|0.14|0.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BETZ|53656F789|07/01/25|23.73|23.94|23.73|23.81|23.82|.06|1477|21|0|0|0|1477|0|0|0|836|1477|1477|1477|35183.71|P
BF A|115637100|07/01/25|27.47|28.54|27.47|28.27|28.21|.83|15081|325|0|0|0|15081|0|0|0|0|15081|15081|15081|425491.27|N
BF B|115637209|07/01/25|26.89|28.05|26.77|27.86|27.42|.96|188099|2220|3|3|0|158780|7841|21478|0|0|188099|188099|188099|5157641.70|N
BFAM|109194100|07/01/25|122.50|123.21|121.42|121.49|122.43|-2.10|13878|642|0|0|0|13878|0|0|0|6020|13878|13878|13878|1699061.83|N
BFAP|33733E773|07/01/25|0.00|22.99|22.99|22.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
BFC|06211J100|07/01/25|117.80|120.78|117.24|120.78|118.90|3.16|4620|1089|0|0|0|4620|0|0|0|3477|4620|4620|4620|549317.08|Q
BFEB|45782C433|07/01/25|44.63|44.73|44.61|44.68|44.71|.03|1452|3|0|0|0|1452|0|0|0|0|1452|1452|1452|64919.72|Z
BFH|018581108|07/01/25|56.80|58.79|56.80|58.54|58.37|1.43|16436|797|0|0|0|16436|0|0|0|9829|16436|16436|16436|959348.36|N
BFIN|06643P104|07/01/25|11.59|11.75|11.59|11.70|11.71|.11|1740|127|0|0|0|1740|0|0|0|1269|1740|1740|1740|20377.16|Q
BFIX|12009B101|07/01/25|25.11|25.11|25.03|25.03|25.11|-.08|47|1|0|0|0|47|0|0|0|0|47|47|47|1180.17|P
BFK|09248F109|07/01/25|9.55|9.59|9.55|9.57|9.57|-.01|7563|33|0|0|0|7563|0|0|0|1393|7563|7563|7563|72369.09|N
BFLY|124155102|07/01/25|2.02|2.04|1.93|1.94|1.99|-.06|202020|609|13|1|0|153374|43046|5600|0|140294|202020|202020|202020|401985.38|N
BFLY WS|124155110|07/01/25|0.06|0.07|0.06|0.07|0.06|.01|3477|0|1|0|0|0|3477|0|0|0|3477|3477|3477|212.10|N
BFOR|00162Q726|07/01/25|76.78|77.51|76.78|77.51|77.31|.50|232|8|0|0|0|232|0|0|0|3|232|232|232|17936.51|P
BFRE|90386K555|07/01/25|27.11|27.11|27.10|27.10|27.11|0.00|101|2|0|0|0|101|0|0|0|0|101|101|101|2738.13|P
BFRG|12021E109|07/01/25|1.51|1.58|1.51|1.56|1.55|.05|1834|26|0|0|0|1834|0|0|0|565|1834|1834|1834|2847.13|Q
BFRG W|12021E117|07/01/25|0.00|0.63|0.63|0.63|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BFRI|09077D209|07/01/25|0.68|0.70|0.65|0.67|0.65|-.05|44101|62|3|1|1|10859|11500|6762|14980|14545|44101|44101|44101|28780.69|Q
BFRI W|09077D118|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BFRZ|45784N619|07/01/25|25.39|25.40|25.39|25.40|25.40|.01|308|5|0|0|0|308|0|0|0|300|308|308|308|7822.07|P
BFS|804395101|07/01/25|34.05|35.00|34.05|34.67|34.75|.58|1802|75|0|0|0|1802|0|0|0|1438|1802|1802|1802|62614.62|N
BFS PRD|804395804|07/01/25|20.61|20.85|20.61|20.85|20.61|-.10|100|1|0|0|0|100|0|0|0|0|100|100|100|2061.00|N
BFS PRE|804395879|07/01/25|20.92|20.92|20.81|20.81|20.89|-.10|74|7|0|0|0|74|0|0|0|0|74|74|74|1545.58|N
BFST|12326C105|07/01/25|24.38|25.75|24.38|25.39|25.23|.75|4703|168|0|0|0|4703|0|0|0|2791|4703|4703|4703|118679.71|Q
BFZ|09248E102|07/01/25|10.84|10.90|10.83|10.88|10.85|.08|2558|16|0|0|0|2558|0|0|0|2121|2558|2558|2558|27749.60|N
BG|H11356104|07/01/25|80.04|81.50|79.05|80.27|80.43|-.04|79435|1831|1|0|0|75935|3500|0|0|40806|79435|79435|79435|6388852.81|N
BGB|09257R101|07/01/25|12.15|12.22|12.15|12.22|12.18|.11|4160|31|0|0|0|4160|0|0|0|53|4160|4160|4160|50670.40|N
BGC|088929104|07/01/25|10.22|10.65|10.20|10.62|10.56|.39|176759|2276|1|1|0|167455|3004|6300|0|63731|176759|176759|176759|1866109.44|Q
BGDV|268961505|07/01/25|25.35|25.37|25.35|25.37|25.35|.08|517|1|0|0|0|517|0|0|0|517|517|517|517|13105.95|P
BGFV|08915P101|07/01/25|1.41|1.42|1.41|1.41|1.42|-.01|29894|78|1|1|0|15807|5000|9087|0|14680|29894|29894|29894|42402.25|Q
BGH|06760L100|07/01/25|15.52|15.62|15.52|15.62|15.57|.19|1917|25|0|0|0|1917|0|0|0|1852|1917|1917|1917|29844.31|N
BGI|09088U109|07/01/25|0.94|0.95|0.94|0.94|0.95|.02|2259|5|0|0|0|2259|0|0|0|2255|2259|2259|2259|2145.77|A
BGIG|26922B527|07/01/25|30.43|30.61|30.35|30.55|30.53|.12|2257|25|0|0|0|2257|0|0|0|713|2257|2257|2257|68915.71|P
BGL|G1331C104|07/01/25|41.00|72.73|41.00|72.73|110.64|30.82|64944|10188|0|0|0|64944|0|0|0|19953|64944|64944|64944|7185517.57|Q
BGLC|090628306|07/01/25|10.10|15.60|8.84|11.07|13.08|8.00|12940138|313260|99|13|1|12534183|295540|94281|16134|7547342|12940138|12940138|12940138|169299786.12|Q
BGLD|33733E849|07/01/25|21.66|21.66|21.63|21.63|21.64|.16|2671|20|0|0|0|2671|0|0|0|0|2671|2671|2671|57804.20|Z
BGLW W|G1331C112|07/01/25|0.16|0.24|0.16|0.24|0.35|.05|70356|249|4|0|0|55224|15132|0|0|3272|70356|70356|70356|24570.56|Q
BGM|G7307E123|07/01/25|10.73|10.73|9.99|10.38|10.05|-.05|17587|195|0|0|0|17587|0|0|0|295|17587|17587|17587|176791.02|Q
BGR|09250U101|07/01/25|13.26|13.41|13.19|13.41|13.30|.15|1459|22|0|0|0|1459|0|0|0|730|1459|1459|1459|19410.19|N
BGRN|46435U440|07/01/25|47.46|47.52|47.46|47.52|47.48|-.15|777|16|0|0|0|777|0|0|0|766|777|777|777|36892.81|Q
BGRO|09290C798|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BGS|05508R106|07/01/25|4.18|4.49|4.17|4.45|4.39|.23|216314|1317|7|2|1|171339|18783|15792|10400|131455|216314|216314|216314|948802.68|N
BGSF|05601C105|07/01/25|6.41|7.34|6.41|7.29|7.01|.93|6318|106|0|0|0|6318|0|0|0|1860|6318|6318|6318|44304.21|N
BGT|091941104|07/01/25|12.54|12.63|12.54|12.60|12.58|.08|4668|43|0|0|0|4668|0|0|0|1038|4668|4668|4668|58743.00|N
BGX|09257D102|07/01/25|12.40|12.43|12.39|12.42|12.41|.01|1183|19|0|0|0|1183|0|0|0|305|1183|1183|1183|14677.27|N
BGY|092524107|07/01/25|5.79|5.79|5.75|5.78|5.76|0.00|21550|119|1|0|0|17950|3600|0|0|5666|21550|21550|21550|124190.56|N
BH|08986R309|07/01/25|287.54|297.17|287.54|294.14|295.47|1.93|236|91|0|0|0|236|0|0|0|215|236|236|236|69730.94|N
BH A|08986R408|07/01/25|1376.02|1433.01|1376.02|1377.20|1418.88|-19.18|2057|141|0|0|0|2057|0|0|0|0|2057|2057|2057|2918632.07|N
BHAT|G1329V114|07/01/25|1.74|1.76|1.71|1.76|1.74|.02|6416|47|0|0|0|6416|0|0|0|903|6416|6416|6416|11134.47|Q
BHB|066849100|07/01/25|29.72|31.30|29.72|31.03|30.88|1.25|3591|78|0|0|0|3591|0|0|0|1597|3591|3591|3591|110905.85|A
BHC|071734107|07/01/25|6.60|6.98|6.60|6.80|6.81|.14|100470|827|2|0|0|95673|4797|0|0|79209|100470|100470|100470|684585.85|N
BHE|08160H101|07/01/25|38.64|39.25|38.41|38.76|38.74|-.06|7893|326|0|0|0|7893|0|0|0|6438|7893|7893|7893|305751.52|N
BHF|10922N103|07/01/25|53.69|54.71|53.69|53.73|54.21|.01|42007|1248|0|0|0|42007|0|0|0|25214|42007|42007|42007|2277094.63|Q
BHFA L|10922N202|07/01/25|19.03|19.39|19.01|19.30|19.27|.18|1407|27|0|0|0|1407|0|0|0|503|1407|1407|1407|27110.67|Q
BHFA M|10922N889|07/01/25|13.33|13.40|13.23|13.26|13.31|-.04|2787|15|0|0|0|2787|0|0|0|2314|2787|2787|2787|37105.65|Q
BHFA N|10922N707|07/01/25|14.77|15.01|14.77|14.85|14.88|.08|5229|37|0|0|0|5229|0|0|0|901|5229|5229|5229|77801.31|Q
BHFA O|10922N509|07/01/25|19.50|19.57|19.32|19.52|19.50|.12|7056|26|0|0|0|7056|0|0|0|5159|7056|7056|7056|137625.99|Q
BHFA P|10922N301|07/01/25|18.62|18.90|18.33|18.75|18.74|.28|8427|46|1|0|0|5882|2545|0|0|1206|8427|8427|8427|157928.28|Q
BHK|09249E101|07/01/25|9.72|9.75|9.70|9.75|9.71|.04|13878|135|0|0|0|13878|0|0|0|3058|13878|13878|13878|134818.18|N
BHLB|084680107|07/01/25|24.93|26.23|24.93|26.05|25.78|1.02|21824|564|0|0|0|21824|0|0|0|11444|21824|21824|21824|562615.33|N
BHM|09631H100|07/01/25|12.43|12.50|12.42|12.42|12.50|-.10|816|7|0|0|0|816|0|0|0|13|816|816|816|10198.49|A
BHP|088606108|07/01/25|48.13|48.88|48.05|48.67|48.52|.59|158444|3332|0|0|0|158444|0|0|0|85401|158444|158444|158444|7688377.63|N
BHR|10482B101|07/01/25|2.46|2.57|2.46|2.49|2.53|.04|10240|72|1|0|0|7809|2431|0|0|4144|10240|10240|10240|25893.19|N
BHR PRB|10482B200|07/01/25|13.00|13.25|13.00|13.25|13.17|.07|737|12|0|0|0|737|0|0|0|0|737|737|737|9705.05|N
BHR PRD|10482B309|07/01/25|0.00|20.90|20.90|20.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BHRB|12135Y108|07/01/25|59.09|61.96|59.09|61.18|61.13|1.45|2086|378|0|0|0|2086|0|0|0|1540|2086|2086|2086|127518.66|Q
BHST|09076J207|07/01/25|0.00|6.87|6.87|6.87|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BHV|092481100|07/01/25|10.55|10.55|10.41|10.41|10.51|.02|101|8|0|0|0|101|0|0|0|6|101|101|101|1061.49|N
BHVN|G1110E107|07/01/25|14.04|14.87|13.93|13.93|14.25|-.17|76630|1229|0|0|0|76630|0|0|0|40208|76630|76630|76630|1092305.02|N
BHYB|23306X878|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BIAF|09076W109|07/01/25|0.26|0.29|0.26|0.26|0.27|-.02|205679|359|13|2|4|96659|41362|16000|51658|86441|205679|205679|205679|54866.09|Q
BIAF W|09076W117|07/01/25|0.00|0.14|0.14|0.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BIB|74347R214|07/01/25|45.81|46.70|45.81|46.48|46.35|.67|919|17|0|0|0|919|0|0|0|299|919|919|919|42596.73|Q
BIBL|66538H534|07/01/25|41.25|41.53|41.25|41.53|41.45|.20|3002|11|0|0|0|3002|0|0|0|1568|3002|3002|3002|124441.00|P
BIDD|09290C848|07/01/25|27.21|27.29|27.21|27.24|27.23|-.04|2490|18|0|0|0|2490|0|0|0|1273|2490|2490|2490|67812.61|P
BIDU|056752108|07/01/25|85.64|86.85|85.42|86.04|86.15|.28|184494|2928|0|1|0|176520|0|7974|0|80234|184494|184494|184494|15894714.51|Q
BIGC|08975P108|07/01/25|4.95|5.23|4.95|5.08|5.09|.07|46312|703|0|0|0|46312|0|0|0|21168|46312|46312|46312|235720.43|Q
BIGY|88636R750|07/01/25|49.77|49.77|49.71|49.71|49.77|-.12|395|16|0|0|0|395|0|0|0|269|395|395|395|19659.91|P
BIIB|09062X103|07/01/25|124.88|134.63|124.88|130.02|131.09|4.44|61883|2543|0|0|0|61883|0|0|0|32650|61883|61883|61883|8112362.87|Q
BIL|78468R663|07/01/25|91.44|91.44|91.44|91.44|91.44|-.29|732480|1464|23|14|7|178883|80516|96828|376253|366462|732480|732480|732480|66976763.98|P
BILD|555927102|07/01/25|26.97|27.10|26.97|27.07|27.10|.17|102|2|0|0|0|102|0|0|0|102|102|102|102|2763.94|P
BILI|090040106|07/01/25|21.43|21.47|21.05|21.35|21.30|-.11|350352|3087|5|0|0|333817|16535|0|0|172403|350352|350352|350352|7461168.83|Q
BILL|090043100|07/01/25|46.09|46.68|45.13|46.06|46.03|-.21|95378|2309|0|0|0|95378|0|0|0|50611|95378|95378|95378|4389803.91|N
BILS|78468R523|07/01/25|99.12|99.12|99.11|99.12|99.12|-.31|29522|98|0|1|0|22389|0|7133|0|15759|29522|29522|29522|2926111.55|P
BILZ|72201R577|07/01/25|100.85|100.86|100.85|100.85|100.85|-.35|11943|47|1|0|0|7700|4243|0|0|8911|11943|11943|11943|1204506.66|P
BINC|092528603|07/01/25|52.59|52.62|52.57|52.60|52.59|-.24|165275|443|4|1|1|90359|10705|7587|56624|113444|165275|165275|165275|8692404.12|P
BINT|301505376|07/01/25|25.76|25.88|25.76|25.88|25.82|-.02|1069|5|0|0|0|1069|0|0|0|743|1069|1069|1069|27604.71|P
BINV|900934209|07/01/25|35.85|36.08|35.82|36.08|35.86|.22|419|6|0|0|0|419|0|0|0|0|419|419|419|15025.13|Z
BIO|090572207|07/01/25|241.21|252.24|239.98|248.19|248.65|6.73|14142|503|0|0|0|14142|0|0|0|6399|14142|14142|14142|3516426.38|N
BIO B|090572108|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BIOA|09077V100|07/01/25|4.13|4.24|4.07|4.14|4.17|.03|5239|140|0|0|0|5239|0|0|0|2572|5239|5239|5239|21832.66|Q
BIOX|G1117K114|07/01/25|4.47|4.64|4.47|4.58|4.58|.11|10021|71|1|0|0|5621|4400|0|0|7237|10021|10021|10021|45874.39|Q
BIP|G16252101|07/01/25|33.60|33.69|33.46|33.58|33.55|.09|8771|156|0|0|0|8771|0|0|0|6017|8771|8771|8771|294239.77|N
BIP PRA|G16252267|07/01/25|17.05|17.05|16.90|16.96|16.92|.19|896|14|0|0|0|896|0|0|0|0|896|896|896|15160.63|N
BIP PRB|G16252275|07/01/25|16.00|16.05|16.00|16.05|16.01|-.36|673|7|0|0|0|673|0|0|0|0|673|673|673|10773.73|N
BIPC|11276H106|07/01/25|41.68|42.41|41.51|42.08|42.08|.49|16894|469|0|0|0|16894|0|0|0|8515|16894|16894|16894|710897.59|N
BIPH|11276B109|07/01/25|16.00|16.07|15.95|16.07|15.98|-.03|333|9|0|0|0|333|0|0|0|17|333|333|333|5319.88|N
BIPI|05554M100|07/01/25|16.41|16.41|16.32|16.36|16.35|.11|572|13|0|0|0|572|0|0|0|1|572|572|572|9353.59|N
BIPJ|11276B208|07/01/25|22.64|22.64|22.55|22.55|22.60|.13|495|9|0|0|0|495|0|0|0|0|495|495|495|11186.30|N
BIRD|01675A208|07/01/25|10.29|11.43|10.29|10.99|10.84|.32|11903|260|0|0|0|11903|0|0|0|8545|11903|11903|11903|129079.63|Q
BIRK|M2029K104|07/01/25|49.00|50.27|48.75|49.03|49.20|-.15|60672|1383|0|0|0|60672|0|0|0|14652|60672|60672|60672|2985332.59|N
BIS|74347G838|07/01/25|17.53|17.53|17.26|17.41|17.37|-.23|1472|13|0|0|0|1472|0|0|0|122|1472|1472|1472|25568.32|Q
BIT|09258A107|07/01/25|14.64|14.68|14.63|14.65|14.66|.05|7175|40|0|0|0|7175|0|0|0|6016|7175|7175|7175|105174.31|N
BITB|09174C104|07/01/25|58.01|58.30|57.31|57.32|57.65|-1.27|278499|2378|3|0|1|249743|9647|0|19109|176363|278499|278499|278499|16055066.15|P
BITC|091748202|07/01/25|44.92|44.92|44.45|44.45|44.83|-.94|338|14|0|0|0|338|0|0|0|17|338|338|338|15153.27|P
BITF|09173B107|07/01/25|0.82|0.86|0.80|0.85|0.84|.02|1220674|2615|43|14|11|753946|153925|88451|224352|399305|1220674|1220674|1220674|1020770.65|Q
BITI|74347G184|07/01/25|19.88|20.11|19.76|20.10|19.98|.40|195244|799|2|0|0|190004|5240|0|0|105189|195244|195244|195244|3900691.47|P
BITO|74347G440|07/01/25|20.51|20.64|20.27|20.27|20.42|-1.24|1446534|11140|111|22|2|830994|372491|130160|112889|965701|1446534|1446534|1446534|29533179.29|P
BITQ|301505624|07/01/25|19.52|19.78|19.42|19.57|19.56|-.15|27328|209|0|1|0|20580|0|6748|0|21212|27328|27328|27328|534455.86|P
BITS|37960A727|07/01/25|71.74|72.61|71.74|72.61|71.73|.34|73|9|0|0|0|73|0|0|0|0|73|73|73|5236.09|Q
BITU|74349Y704|07/01/25|50.56|51.11|49.25|49.28|50.05|-2.47|247103|3451|3|1|1|220233|9141|5927|11802|133583|247103|247103|247103|12367305.70|P
BITX|92864M301|07/01/25|52.85|53.50|51.56|51.58|52.28|-2.46|1029612|12030|14|2|0|972914|40948|15750|0|393026|1029612|1029612|1029612|53832022.73|Z
BITY|032108458|07/01/25|55.20|55.38|54.64|54.64|55.05|-.93|370|28|0|0|0|370|0|0|0|242|370|370|370|20369.46|Z
BIV|921937819|07/01/25|77.05|77.11|76.88|77.01|76.98|-.33|122944|672|0|0|1|107359|0|0|15585|58915|122944|122944|122944|9464637.25|P
BIVI|09074F405|07/01/25|0.91|0.94|0.90|0.94|0.91|.01|4118|171|0|0|0|4118|0|0|0|2037|4118|4118|4118|3767.10|Q
BIYA|G07064101|07/01/25|0.69|0.75|0.68|0.70|0.70|-.02|69730|336|5|0|0|55552|14178|0|0|24010|69730|69730|69730|48721.39|Q
BIZD|92189F411|07/01/25|15.92|15.98|15.80|15.92|15.89|-.36|88168|380|0|0|1|69371|0|0|18797|61642|88168|88168|88168|1400921.96|P
BJ|05550J101|07/01/25|107.69|108.01|105.98|106.95|107.05|-.90|54445|1382|0|0|0|54445|0|0|0|39780|54445|54445|54445|5828202.45|N
BJAN|45782C409|07/01/25|50.21|50.23|50.19|50.19|50.21|-.03|501|5|0|0|0|501|0|0|0|200|501|501|501|25157.00|Z
BJDX|095633509|07/01/25|1.63|1.67|1.60|1.66|1.63|-.06|6061|67|0|0|0|6061|0|0|0|354|6061|6061|6061|9865.52|Q
BJK|92189F882|07/01/25|43.00|43.68|43.00|43.68|44.28|1.08|65|6|0|0|0|65|0|0|0|0|65|65|65|2878.33|Q
BJRI|09180C106|07/01/25|44.95|46.78|44.95|45.86|46.25|1.31|34508|1135|0|0|0|34508|0|0|0|21387|34508|34508|34508|1595859.48|Q
BJUL|45782C789|07/01/25|47.11|47.16|47.03|47.06|47.09|-.05|4350|25|0|0|0|4350|0|0|0|3510|4350|4350|4350|204849.62|Z
BJUN|45782C755|07/01/25|43.67|43.79|43.67|43.79|43.69|.03|333|4|0|0|0|333|0|0|0|100|333|333|333|14549.76|Z
BK|064058100|07/01/25|90.82|90.91|89.65|90.63|90.44|-.46|149466|3135|0|0|0|149466|0|0|0|60340|149466|149466|149466|13518171.18|N
BK PRK|064058845|07/01/25|25.66|25.80|25.66|25.80|25.75|.07|1638|34|0|0|0|1638|0|0|0|0|1638|1638|1638|42172.81|N
BKAG|09661T602|07/01/25|42.06|42.06|41.97|42.03|42.01|-.15|6486|53|0|0|0|6486|0|0|0|2384|6486|6486|6486|272490.16|P
BKCG|05613H209|07/01/25|34.34|34.34|34.27|34.30|34.28|-.30|320|10|0|0|0|320|0|0|0|100|320|320|320|10970.60|P
BKCH|37960A735|07/01/25|51.57|53.89|51.57|52.78|52.77|.10|5970|74|0|0|0|5970|0|0|0|4639|5970|5970|5970|315013.60|Q
BKCI|09661T834|07/01/25|51.35|51.46|51.31|51.46|51.34|.11|417|6|0|0|0|417|0|0|0|124|417|417|417|21410.81|P
BKD|112463104|07/01/25|6.96|6.99|6.80|6.85|6.87|-.12|185298|1209|1|0|0|182998|2300|0|0|116980|185298|185298|185298|1272988.90|N
BKDV|05613H100|07/01/25|26.59|26.84|26.59|26.84|26.75|.23|1575|15|0|0|0|1575|0|0|0|622|1575|1575|1575|42125.19|P
BKE|118440106|07/01/25|45.00|47.49|45.00|47.15|46.85|1.81|11437|372|0|0|0|11437|0|0|0|6633|11437|11437|11437|535815.14|N
BKEM|09661T503|07/01/25|66.85|66.85|66.41|66.57|66.68|-.52|2065|51|0|0|0|2065|0|0|0|893|2065|2065|2065|137703.90|P
BKF|464286657|07/01/25|41.38|41.56|41.38|41.55|41.53|.09|1278|162|0|0|0|1278|0|0|0|0|1278|1278|1278|53079.34|P
BKGI|09661T826|07/01/25|39.00|39.00|38.62|38.78|38.73|-.48|1150|14|0|0|0|1150|0|0|0|930|1150|1150|1150|44538.22|Z
BKH|092113109|07/01/25|55.81|57.20|55.81|56.80|56.51|.75|57411|1313|0|0|0|57411|0|0|0|22519|57411|57411|57411|3244118.39|N
BKHA|G1148A101|07/01/25|0.00|10.64|10.64|10.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BKHA R|G1148A119|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BKHA U|G1148A127|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BKHY|09661T800|07/01/25|48.07|48.07|48.03|48.04|48.04|-.24|2138|21|0|0|0|2138|0|0|0|1189|2138|2138|2138|102704.29|P
BKIE|09661T404|07/01/25|85.26|85.26|84.70|84.97|85.11|-1.20|3198|34|0|0|0|3198|0|0|0|1843|3198|3198|3198|272181.97|P
BKIV|09661T818|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BKKT|05759B305|07/01/25|13.51|14.45|12.88|14.09|13.97|.17|25486|516|1|0|0|22626|2860|0|0|14339|25486|25486|25486|356162.51|N
BKKT WS|05759B115|07/01/25|0.19|0.20|0.19|0.20|0.19|.01|2|1|0|0|0|2|0|0|0|0|2|2|2|0.38|N
BKLC|09661T107|07/01/25|118.20|118.40|118.01|118.33|118.22|-.10|10849|53|0|1|0|3397|0|7452|0|6564|10849|10849|10849|1282534.33|P
BKLN|46138G508|07/01/25|20.91|20.94|20.91|20.93|20.93|.01|851179|318|44|11|6|266886|142723|85105|356465|306185|851179|851179|851179|17812882.56|P
BKMC|09661T206|07/01/25|101.62|103.34|101.62|102.88|102.58|.52|4066|31|0|0|0|4066|0|0|0|2808|4066|4066|4066|417077.42|P
BKN|09247D105|07/01/25|10.94|11.00|10.94|10.98|10.98|.09|2367|20|0|0|0|2367|0|0|0|649|2367|2367|2367|25987.51|N
BKNG|09857L108|07/01/25|5734.95|5780.74|5695.13|5733.14|5736.72|-55.61|12451|1740|0|0|0|12451|0|0|0|8371|12451|12451|12451|71427841.17|Q
BKR|05722G100|07/01/25|38.32|39.03|37.77|38.69|38.58|.37|389547|5855|2|0|0|382231|7316|0|0|282557|389547|389547|389547|15029923.02|Q
BKSE|09661T305|07/01/25|99.66|101.76|99.66|100.77|100.98|.86|1016|8|0|0|0|1016|0|0|0|32|1016|1016|1016|102592.92|P
BKSY|09263B207|07/01/25|20.00|20.79|19.20|20.03|19.96|-.59|116088|2146|1|0|0|113569|2519|0|0|73079|116088|116088|116088|2317286.65|N
BKSY WS|09263B116|07/01/25|0.29|0.31|0.29|0.31|0.29|.01|8544|5|2|0|0|2544|6000|0|0|0|8544|8544|8544|2508.03|N
BKT|09247F209|07/01/25|11.72|11.74|11.70|11.74|11.72|-.01|1474|20|0|0|0|1474|0|0|0|100|1474|1474|1474|17275.23|N
BKTI|05587G203|07/01/25|46.22|47.17|44.80|46.79|45.79|-.34|8313|229|0|0|0|8313|0|0|0|1872|8313|8313|8313|380628.34|A
BKU|06652K103|07/01/25|35.25|37.20|35.16|36.82|36.53|1.23|29132|630|0|0|0|29132|0|0|0|5508|29132|29132|29132|1064211.43|N
BKUI|09661T859|07/01/25|49.70|49.71|49.70|49.70|49.71|-.18|11902|21|0|0|0|11902|0|0|0|9339|11902|11902|11902|591595.40|P
BKV|05603J108|07/01/25|23.39|23.43|22.12|22.17|22.53|-1.94|17441|376|0|0|0|17441|0|0|0|12750|17441|17441|17441|392965.25|N
BKWO|09661T792|07/01/25|0.00|36.38|36.38|36.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BKYI|09060C507|07/01/25|0.80|0.85|0.79|0.82|0.82|0.00|24731|62|0|1|0|14731|0|10000|0|20459|24731|24731|24731|20242.56|Q
BL|09239B109|07/01/25|56.58|57.87|56.20|57.49|57.29|.84|27540|1336|0|0|0|27540|0|0|0|17320|27540|27540|27540|1577631.92|Q
BLBD|095306106|07/01/25|42.93|44.46|42.61|44.18|43.94|1.04|20823|951|0|0|0|20823|0|0|0|10387|20823|20823|20823|914931.03|Q
BLBX|09229E303|07/01/25|5.93|6.46|5.71|6.07|6.09|.07|106512|180|7|2|0|65180|27337|13995|0|66834|106512|106512|106512|648151.37|Q
BLCN|829658202|07/01/25|23.20|23.65|23.20|23.33|23.46|-.36|2746|59|0|0|0|2746|0|0|0|615|2746|2746|2746|64422.06|Q
BLCO|071705107|07/01/25|12.92|13.69|12.77|13.44|13.44|.44|54186|612|0|0|0|54186|0|0|0|41911|54186|54186|54186|728341.69|N
BLCR|09290C855|07/01/25|36.18|36.18|36.18|36.18|36.27|-.38|14|2|0|0|0|14|0|0|0|14|14|14|14|507.82|Q
BLCV|09290C871|07/01/25|34.30|34.77|34.30|34.76|34.73|.43|1445|11|0|0|0|1445|0|0|0|1262|1445|1445|1445|50192.06|P
BLD|89055F103|07/01/25|322.17|351.26|322.17|343.01|342.45|19.04|21953|1161|0|0|0|21953|0|0|0|19513|21953|21953|21953|7517806.31|N
BLDE|092667104|07/01/25|4.00|4.15|3.96|4.06|4.07|.02|47819|504|0|0|0|47819|0|0|0|29315|47819|47819|47819|194626.39|Q
BLDE W|092667112|07/01/25|0.00|0.22|0.22|0.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BLDG|132061813|07/01/25|25.12|25.27|25.12|25.27|25.12|.31|100|1|0|0|0|100|0|0|0|100|100|100|100|2512.00|Z
BLDP|058586108|07/01/25|1.57|1.64|1.52|1.61|1.58|.01|293592|422|14|9|1|177412|44018|60294|11868|210283|293592|293592|293592|463751.04|Q
BLDR|12008R107|07/01/25|116.00|128.74|116.00|126.90|126.39|10.23|232208|4276|0|0|0|232208|0|0|0|152451|232208|232208|232208|29349351.79|N
BLE|09249N101|07/01/25|10.02|10.05|10.01|10.02|10.02|-.01|4372|48|0|0|0|4372|0|0|0|3096|4372|4372|4372|43810.28|N
BLES|66538H658|07/01/25|40.63|41.05|40.48|40.95|40.79|.31|3511|13|0|0|0|3511|0|0|0|1395|3511|3511|3511|143220.85|P
BLFS|09062W204|07/01/25|21.22|22.32|21.13|21.65|21.88|.11|30391|872|1|0|0|25391|5000|0|0|15242|30391|30391|30391|664902.04|Q
BLFY|09549B104|07/01/25|9.33|9.90|9.33|9.75|9.78|.15|1702|63|0|0|0|1702|0|0|0|1198|1702|1702|1702|16642.38|Q
BLGR|301505418|07/01/25|26.03|26.03|26.02|26.02|26.03|-.24|230|1|0|0|0|230|0|0|0|0|230|230|230|5986.90|P
BLIN|10807Q700|07/01/25|1.39|1.41|1.39|1.41|1.39|.02|902|10|0|0|0|902|0|0|0|116|902|902|902|1255.03|Q
BLIV|G09675102|07/01/25|3.33|3.68|3.30|3.68|3.35|.52|7171|15|1|0|0|4771|2400|0|0|320|7171|7171|7171|24017.67|Q
BLK|09290D101|07/01/25|1046.44|1056.45|1044.16|1054.27|1051.64|5.80|13707|1047|0|0|0|13707|0|0|0|11060|13707|13707|13707|14414796.99|N
BLKB|09227Q100|07/01/25|63.67|66.43|63.67|65.78|65.68|1.54|17140|522|0|0|0|17140|0|0|0|10932|17140|17140|17140|1125815.41|Q
BLKC|46138G524|07/01/25|0.00|23.46|23.46|23.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BLMN|094235108|07/01/25|8.64|10.17|8.64|9.67|9.78|1.05|291214|3599|3|3|0|264930|8211|18073|0|116955|291214|291214|291214|2848916.55|Q
BLMZ|G1180K116|07/01/25|0.15|0.15|0.15|0.15|0.15|-.01|59479|169|4|2|0|28697|15558|15224|0|17215|59479|59479|59479|8901.74|Q
BLND|09352U108|07/01/25|3.25|3.45|3.25|3.43|3.36|.14|81440|564|1|0|0|76440|5000|0|0|53699|81440|81440|81440|273976.79|N
BLNE|277802500|07/01/25|1.48|1.48|1.26|1.35|1.42|-.13|166374|1010|11|1|0|120945|37829|7600|0|59671|166374|166374|166374|235853.54|Q
BLNK|09354A100|07/01/25|0.94|0.94|0.86|0.90|0.89|-.04|178257|1103|2|2|0|161050|5507|11700|0|106583|178257|178257|178257|158790.92|Q
BLOK|032108607|07/01/25|56.74|57.40|56.00|56.54|56.71|-.57|62227|724|2|1|0|48715|8103|5409|0|43988|62227|62227|62227|3529017.14|P
BLOX|88636V728|07/01/25|21.00|21.28|20.70|20.81|20.93|-.31|2188|26|0|0|0|2188|0|0|0|1017|2188|2188|2188|45799.45|P
BLRX|09071M304|07/01/25|4.47|4.48|4.46|4.48|4.46|-.01|617|19|0|0|0|617|0|0|0|154|617|617|617|2751.03|Q
BLST|301505350|07/01/25|25.00|25.09|25.00|25.08|25.07|-.03|599|5|0|0|0|599|0|0|0|121|599|599|599|15019.91|P
BLTD|301505343|07/01/25|25.15|25.40|25.15|25.40|25.36|.05|2101|6|0|0|0|2101|0|0|0|1688|2101|2101|2101|53275.73|P
BLTE|07782B104|07/01/25|57.00|58.35|56.80|57.12|57.96|-.56|15151|638|0|0|0|15151|0|0|0|8677|15151|15151|15151|878107.80|Q
BLUC|301505426|07/01/25|25.81|25.93|25.81|25.93|25.81|-.08|294|1|0|0|0|294|0|0|0|0|294|294|294|7588.14|P
BLUI|301505335|07/01/25|0.00|25.16|25.16|25.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
BLUW U|G1368E122|07/01/25|10.00|10.01|10.00|10.01|10.00|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|1000.00|Q
BLUX|301505384|07/01/25|25.74|26.03|25.74|26.03|25.96|.11|2488|3|0|0|0|2488|0|0|0|2000|2488|2488|2488|64583.12|P
BLV|921937793|07/01/25|69.37|69.49|69.09|69.40|69.32|-.14|81395|924|0|1|0|73885|0|7510|0|34524|81395|81395|81395|5642127.92|P
BLW|09249W101|07/01/25|14.20|14.27|14.20|14.24|14.24|.06|3931|20|0|0|0|3931|0|0|0|3205|3931|3931|3931|55982.99|N
BLX|P16994132|07/01/25|40.57|40.57|40.42|40.42|40.44|.10|2040|102|0|0|0|2040|0|0|0|807|2040|2040|2040|82491.20|N
BLZE|05637B105|07/01/25|5.47|5.51|5.25|5.36|5.38|-.14|17465|347|0|0|0|17465|0|0|0|11459|17465|17465|17465|93930.33|Q
BMA|05961W105|07/01/25|70.06|71.09|68.90|69.28|69.79|-.93|13115|327|0|0|0|13115|0|0|0|6825|13115|13115|13115|915312.05|N
BMAR|45782C391|07/01/25|48.94|49.02|48.94|48.97|48.98|-.07|490|6|0|0|0|490|0|0|0|138|490|490|490|23999.19|Z
BMAX|26923N322|07/01/25|28.36|29.00|28.36|29.00|28.36|-.45|17|1|0|0|0|17|0|0|0|17|17|17|17|482.12|Q
BMAY|45782C326|07/01/25|42.16|42.17|42.16|42.17|42.17|-.03|1867|5|0|0|0|1867|0|0|0|96|1867|1867|1867|78730.82|Z
BMBL|12047B105|07/01/25|6.60|6.97|6.57|6.81|6.79|.21|232520|2386|1|1|0|221988|2500|8032|0|95604|232520|232520|232520|1577805.79|Q
BMDL|92647X780|07/01/25|25.15|25.15|25.15|0.00|25.15|0.00|8|1|0|0|0|8|0|0|0|0|8|8|8|201.16|Q
BME|09250W107|07/01/25|36.46|36.99|36.46|36.80|36.87|.31|1132|28|0|0|0|1132|0|0|0|390|1132|1132|1132|41738.76|N
BMEA|09077A106|07/01/25|1.80|1.80|1.63|1.72|1.70|-.09|132149|959|5|0|1|104715|15002|0|12432|45953|132149|132149|132149|225060.05|Q
BMED|09290C400|07/01/25|24.75|24.85|24.75|24.85|24.85|.05|6|3|0|0|0|6|0|0|0|0|6|6|6|149.11|P
BMEZ|09260E105|07/01/25|14.26|14.50|14.17|14.48|14.38|.22|18702|154|1|0|0|16217|2485|0|0|9099|18702|18702|18702|268878.42|N
BMGL|G0864B103|07/01/25|1.75|1.75|1.61|1.61|1.66|-.17|53011|753|0|0|0|53011|0|0|0|24221|53011|53011|53011|87799.04|Q
BMI|056525108|07/01/25|243.94|244.92|240.66|240.72|242.76|-4.49|6773|415|0|0|0|6773|0|0|0|4392|6773|6773|6773|1644198.69|N
BML PRG|060505633|07/01/25|20.59|20.71|20.59|20.71|20.59|.02|3|1|0|0|0|3|0|0|0|0|3|3|3|61.77|N
BML PRH|060505625|07/01/25|20.20|20.21|20.20|20.21|20.19|0.00|204|7|0|0|0|204|0|0|0|0|204|204|204|4118.58|N
BML PRJ|060505591|07/01/25|21.79|21.80|21.79|21.80|21.79|-.07|22|2|0|0|0|22|0|0|0|0|22|22|22|479.38|N
BML PRL|060505583|07/01/25|20.35|20.43|20.31|20.43|20.33|.22|1099|16|0|0|0|1099|0|0|0|0|1099|1099|1099|22347.31|N
BMN|09262G108|07/01/25|24.73|25.05|24.73|25.05|24.81|.15|245|8|0|0|0|245|0|0|0|143|245|245|245|6078.60|N
BMNR|09175A206|07/01/25|51.89|74.75|41.27|45.20|52.95|11.30|8912449|293328|69|12|3|8586333|214983|77861|33272|4925823|8912449|8912449|8912449|471938452.67|A
BMO|063671101|07/01/25|110.49|111.35|110.47|111.27|111.10|.64|14171|351|0|0|0|14171|0|0|0|10229|14171|14171|14171|1574406.87|N
BMR|M1R79L104|07/01/25|3.14|3.18|3.09|3.18|3.11|.02|8607|130|0|0|0|8607|0|0|0|1376|8607|8607|8607|26753.34|Q
BMRA|09061H406|07/01/25|3.15|3.15|3.05|3.05|3.07|-.11|524|13|0|0|0|524|0|0|0|39|524|524|524|1609.34|Q
BMRC|063425102|07/01/25|22.76|24.05|22.76|24.05|23.70|1.19|2622|171|0|0|0|2622|0|0|0|1097|2622|2622|2622|62153.45|Q
BMRN|09061G101|07/01/25|54.79|56.60|54.79|56.21|55.79|1.25|113259|2495|0|0|0|113259|0|0|0|79099|113259|113259|113259|6318424.48|Q
BMVP|46137V712|07/01/25|48.33|48.60|48.33|48.60|48.56|.24|516|8|0|0|0|516|0|0|0|404|516|516|516|25055.94|P
BMY|110122108|07/01/25|46.30|48.26|46.17|47.51|47.44|1.22|923833|9285|9|1|2|852368|30396|7000|34069|461676|923833|923833|923833|43822759.89|N
BN|11271J107|07/01/25|61.67|62.17|61.31|61.98|61.78|.15|54751|1251|0|0|0|54751|0|0|0|36171|54751|54751|54751|3382613.33|N
BNAI|104932108|07/01/25|0.43|0.46|0.40|0.40|0.43|-.03|48153|195|3|1|0|29774|11079|7300|0|10913|48153|48153|48153|20491.89|Q
BNAI W|104932116|07/01/25|0.03|0.03|0.03|0.00|0.03|0.00|24|1|0|0|0|24|0|0|0|0|24|24|24|0.63|Q
BND|921937835|07/01/25|73.38|73.44|73.24|73.35|73.33|-.27|220121|914|7|0|0|202810|17311|0|0|185840|220121|220121|220121|16140976.15|Q
BNDC|33939L670|07/01/25|0.00|22.25|22.25|22.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
BNDD|500767587|07/01/25|12.57|12.59|12.57|12.59|12.57|.08|221|7|0|0|0|221|0|0|0|2|221|221|221|2778.09|P
BNDI|78433H402|07/01/25|47.33|47.33|47.17|47.17|47.27|-.16|1175|6|0|0|0|1175|0|0|0|777|1175|1175|1175|55540.68|P
BNDS|81752T437|07/01/25|49.55|49.55|49.54|49.54|49.54|.04|18|2|0|0|0|18|0|0|0|9|18|18|18|891.65|P
BNDW|92206C565|07/01/25|69.17|69.18|69.12|69.18|69.16|-.16|1219|35|0|0|0|1219|0|0|0|1141|1219|1219|1219|84311.54|Q
BNDX|92203J407|07/01/25|49.46|49.48|49.43|49.46|49.45|-.04|264409|958|11|8|0|178507|35785|50117|0|125276|264409|264409|264409|13074187.83|Q
BNED|06777U200|07/01/25|11.53|12.04|11.53|11.68|11.85|-.09|16616|258|1|0|0|12616|4000|0|0|12246|16616|16616|16616|196831.59|N
BNGE|33738R647|07/01/25|36.69|36.69|36.19|36.19|36.15|-.58|59|7|0|0|0|59|0|0|0|34|59|59|59|2133.04|P
BNGO|09075F404|07/01/25|3.33|3.33|3.25|3.29|3.30|.02|6772|54|0|0|0|6772|0|0|0|4789|6772|6772|6772|22374.67|Q
BNH|11271L102|07/01/25|15.58|15.78|15.40|15.78|15.51|.42|1208|26|0|0|0|1208|0|0|0|179|1208|1208|1208|18734.86|N
BNJ|11272B103|07/01/25|14.96|15.12|14.96|15.12|14.96|.10|9418|18|1|0|0|5364|4054|0|0|8243|9418|9418|9418|140897.56|N
BNKD|063679377|07/01/25|0.00|18.42|18.42|18.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
BNKU|063679435|07/01/25|21.75|22.46|21.75|22.46|22.18|.52|2501|53|0|0|0|2501|0|0|0|2212|2501|2501|2501|55463.87|P
BNL|11135E203|07/01/25|16.01|16.38|15.99|16.32|16.27|.28|55667|849|0|0|0|55667|0|0|0|20440|55667|55667|55667|905622.26|N
BNO|91167Q100|07/01/25|29.35|29.52|29.23|29.51|29.38|.32|74132|372|0|1|0|67465|0|6667|0|47945|74132|74132|74132|2177661.32|P
BNOV|45782C581|07/01/25|41.25|41.25|41.25|41.25|41.25|.02|100|1|0|0|0|100|0|0|0|0|100|100|100|4125.00|Z
BNR|12233L206|07/01/25|3.25|3.25|3.14|3.20|3.22|.04|1516|14|0|0|0|1516|0|0|0|0|1516|1516|1516|4884.36|Q
BNRG|M2R43K404|07/01/25|2.49|2.58|2.47|2.58|2.51|.11|2027|24|0|0|0|2027|0|0|0|453|2027|2027|2027|5079.94|Q
BNS|064149107|07/01/25|55.32|55.81|55.28|55.67|55.60|.42|99745|773|0|0|0|99745|0|0|0|74898|99745|99745|99745|5546228.04|N
BNT|G17434104|07/01/25|61.60|61.94|61.60|61.94|61.80|.33|80|15|0|0|0|80|0|0|0|6|80|80|80|4944.00|N
BNTC|08205P209|07/01/25|11.65|12.30|11.41|12.08|11.89|.42|15144|420|0|0|0|15144|0|0|0|13062|15144|15144|15144|180110.51|Q
BNTX|09075V102|07/01/25|106.94|109.66|105.64|107.48|107.66|1.02|53519|1313|0|0|0|53519|0|0|0|30275|53519|53519|53519|5762099.26|Q
BNY|09248L106|07/01/25|9.68|9.74|9.68|9.74|9.72|.06|925|11|0|0|0|925|0|0|0|72|925|925|925|8987.38|N
BNZI|06682J308|07/01/25|0.60|0.65|0.59|0.64|0.61|.06|100727|224|4|1|3|36588|11770|7500|44869|40448|100727|100727|100727|61810.51|Q
BNZI W|06682J118|07/01/25|0.02|0.02|0.02|0.02|0.02|0.00|200|1|0|0|0|200|0|0|0|0|200|200|200|4.74|Q
BOAT|886364645|07/01/25|28.49|28.58|28.43|28.51|28.51|.08|3856|18|1|0|0|1514|2342|0|0|1112|3856|3856|3856|109926.00|P
BOBP|301505434|07/01/25|25.15|25.15|25.14|25.14|25.15|.05|300|2|0|0|0|300|0|0|0|18|300|300|300|7545.00|P
BOC|101044105|07/01/25|13.97|14.25|13.97|14.13|14.20|.09|4546|105|0|0|0|4546|0|0|0|2312|4546|4546|4546|64565.28|N
BOCT|45782C771|07/01/25|45.34|45.34|45.29|45.33|45.33|-.12|473|10|0|0|0|473|0|0|0|35|473|473|473|21439.15|Z
BODI|073463309|07/01/25|4.05|4.16|4.05|4.11|4.12|-.07|1410|17|0|0|0|1410|0|0|0|905|1410|1410|1410|5811.82|N
BOE|092501105|07/01/25|11.38|11.43|11.38|11.43|11.45|.08|5545|47|0|0|0|5545|0|0|0|1174|5545|5545|5545|63498.63|N
BOED|25461A320|07/01/25|0.00|19.11|19.11|19.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BOEG|882927643|07/01/25|0.00|15.78|15.78|15.78|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BOEU|25461A338|07/01/25|40.63|40.63|39.49|40.06|39.78|.14|1119|20|0|0|0|1119|0|0|0|798|1119|1119|1119|44519.21|Q
BOF|105230106|07/01/25|2.46|2.62|2.38|2.60|2.54|.17|6756|34|0|0|0|6756|0|0|0|4651|6756|6756|6756|17143.58|Q
BOH|062540109|07/01/25|67.24|70.48|67.24|70.03|69.74|2.51|18773|574|0|0|0|18773|0|0|0|12004|18773|18773|18773|1309195.01|N
BOH PRA|062545207|07/01/25|15.89|16.55|15.88|16.55|16.16|.76|1581|23|0|0|0|1581|0|0|0|0|1581|1581|1581|25554.61|N
BOH PRB|062540307|07/01/25|26.14|26.14|26.14|26.14|26.16|.07|185|4|0|0|0|185|0|0|0|0|185|185|185|4839.41|N
BOIL|74347Y748|07/01/25|43.86|45.66|42.09|44.74|43.95|-1.34|1019402|12722|15|3|1|938876|43915|16241|20370|360998|1019402|1019402|1019402|44799549.89|P
BOKF|05561Q201|07/01/25|97.74|102.44|97.74|101.40|100.85|3.78|11410|722|0|0|0|11410|0|0|0|8564|11410|11410|11410|1150644.22|Q
BOLD|10170A100|07/01/25|1.02|1.07|1.02|1.07|1.06|.03|15685|99|2|0|0|10712|4973|0|0|13778|15685|15685|15685|16609.24|Q
BOLT|097702203|07/01/25|5.74|6.13|5.74|6.03|6.01|.26|894|24|0|0|0|894|0|0|0|844|894|894|894|5376.77|Q
BON|G14492204|07/01/25|1.26|1.26|1.21|1.24|1.24|.02|20688|116|0|1|0|15179|0|5509|0|10239|20688|20688|20688|25638.66|Q
BOND|72201R775|07/01/25|91.76|91.76|91.55|91.72|91.69|-.43|3634|50|0|0|0|3634|0|0|0|822|3634|3634|3634|333201.30|N
BOOM|23291C103|07/01/25|8.02|8.75|8.02|8.55|8.51|.48|9145|297|0|0|0|9145|0|0|0|4630|9145|9145|9145|77838.74|Q
BOOT|099406100|07/01/25|152.03|157.82|152.03|156.37|156.10|4.37|31039|1153|0|0|0|31039|0|0|0|21891|31039|31039|31039|4845119.84|N
BORR|G1466R173|07/01/25|1.85|1.98|1.82|1.95|1.92|.13|106185|397|3|2|0|87165|8050|10970|0|36688|106185|106185|106185|203623.74|N
BOSC|M20115180|07/01/25|4.78|5.08|4.70|4.91|4.90|.09|74659|144|5|2|1|32838|16421|14700|10700|31458|74659|74659|74659|366028.52|Q
BOTJ|470299108|07/01/25|0.00|14.11|14.11|14.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BOTT|882927833|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BOTZ|37954Y715|07/01/25|32.25|32.35|31.98|32.14|32.22|-.53|20962|428|0|0|0|20962|0|0|0|14314|20962|20962|20962|675370.18|Q
BOUT|45782C763|07/01/25|36.48|36.48|36.22|36.22|36.40|-.35|286|4|0|0|0|286|0|0|0|282|286|286|286|10410.62|P
BOW|10240L102|07/01/25|37.55|37.55|36.62|36.77|36.93|-.75|7150|170|0|0|0|7150|0|0|0|4363|7150|7150|7150|264061.27|N
BOWN|G12729110|07/01/25|9.50|9.50|9.45|9.45|9.50|-.13|1|1|0|0|0|1|0|0|0|0|1|1|1|9.50|Q
BOWN R|G12729128|07/01/25|0.00|0.21|0.21|0.21|0.19|0.00|500|1|0|0|0|500|0|0|0|500|500|500|500|95.00|Q
BOX|10316T104|07/01/25|33.91|33.97|33.40|33.71|33.76|-.45|81820|1802|0|0|0|81820|0|0|0|36581|81820|81820|81820|2761975.27|N
BOXA|02072Q408|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BOXL|103197307|07/01/25|1.80|1.86|1.80|1.86|1.82|.10|734|9|0|0|0|734|0|0|0|225|734|734|734|1334.12|Q
BOXX|02072L565|07/01/25|112.68|112.69|112.63|112.66|112.65|-.01|171841|310|17|2|0|104161|50880|16800|0|53765|171841|171841|171841|19358223.29|Z
BP|055622104|07/01/25|30.11|30.57|29.96|30.50|30.32|.57|514432|3518|13|0|0|475768|38664|0|0|296414|514432|514432|514432|15596777.33|N
BPAY|09290C889|07/01/25|32.66|32.72|32.38|32.59|32.51|-.05|1050|13|0|0|0|1050|0|0|0|207|1050|1050|1050|34132.40|P
BPH|74016W700|07/01/25|45.50|46.12|45.50|46.12|45.50|.78|100|1|0|0|0|100|0|0|0|100|100|100|100|4550.00|P
BPI|38963H404|07/01/25|40.42|40.42|40.15|40.18|40.26|-.18|1629|14|0|0|0|1629|0|0|0|1473|1629|1629|1629|65575.50|P
BPMC|09627Y109|07/01/25|128.19|128.52|128.17|128.37|128.32|.17|213070|1765|0|0|0|213070|0|0|0|133035|213070|213070|213070|27340428.64|Q
BPOP|733174700|07/01/25|110.30|113.24|109.98|112.68|112.11|2.52|17273|885|0|0|0|17273|0|0|0|9976|17273|17273|17273|1936436.93|Q
BPOP M|73317H206|07/01/25|24.89|25.14|24.80|25.14|24.82|.46|288|5|0|0|0|288|0|0|0|12|288|288|288|7148.89|Q
BPRN|74179A107|07/01/25|31.38|31.66|31.38|31.43|31.57|.40|323|55|0|0|0|323|0|0|0|136|323|323|323|10196.01|Q
BPYP M|G1624R107|07/01/25|15.16|15.20|15.16|15.20|15.20|.05|2088|7|0|0|0|2088|0|0|0|2000|2088|2088|2088|31735.88|Q
BPYP N|G16249164|07/01/25|13.36|13.36|13.36|13.36|13.38|.22|520|9|0|0|0|520|0|0|0|59|520|520|520|6955.10|Q
BPYP O|G16249156|07/01/25|15.13|15.17|15.13|15.17|15.13|.06|187|5|0|0|0|187|0|0|0|87|187|187|187|2829.44|Q
BPYP P|G16249149|07/01/25|15.30|15.30|14.97|15.01|15.02|-.08|830|19|0|0|0|830|0|0|0|100|830|830|830|12462.46|Q
BQ|09950L401|07/01/25|2.10|2.10|2.10|2.10|2.10|-.01|1906|23|0|0|0|1906|0|0|0|1501|1906|1906|1906|4006.79|A
BR|11133T103|07/01/25|242.09|245.00|242.09|244.72|244.44|1.79|9585|423|0|0|0|9585|0|0|0|6555|9585|9585|9585|2342960.29|N
BRAG|104833306|07/01/25|4.24|4.34|4.24|4.33|4.33|.01|416|27|0|0|0|416|0|0|0|392|416|416|416|1799.73|Q
BRAZ|37960A560|07/01/25|24.31|24.31|24.30|24.30|24.30|-.09|232|2|0|0|0|232|0|0|0|232|232|232|232|5637.94|P
BRBR|07831C103|07/01/25|58.65|59.44|58.12|58.78|58.61|.86|69380|1479|0|0|0|69380|0|0|0|35443|69380|69380|69380|4066102.95|N
BRBS|095825105|07/01/25|3.55|3.61|3.55|3.58|3.59|0.00|80529|653|1|0|0|78282|2247|0|0|54340|80529|80529|80529|289253.70|A
BRC|104674106|07/01/25|67.85|69.99|67.85|68.99|69.28|1.04|6306|352|0|0|0|6306|0|0|0|1890|6306|6306|6306|436895.63|N
BRCC|05601U105|07/01/25|1.31|1.55|1.31|1.51|1.48|.20|44453|311|3|0|0|34453|10000|0|0|24273|44453|44453|44453|65799.39|N
BRDG|10806B100|07/01/25|9.96|10.07|9.86|9.99|10.00|0.00|27276|184|1|0|0|25124|2152|0|0|11200|27276|27276|27276|272862.74|N
BREA|G13311116|07/01/25|7.32|7.43|7.32|7.43|7.32|-.17|51|2|0|0|0|51|0|0|0|0|51|51|51|373.43|Q
BRF|92189F825|07/01/25|15.41|15.41|15.25|15.38|15.35|-.03|458|4|0|0|0|458|0|0|0|31|458|458|458|7028.78|P
BRFH|067532200|07/01/25|3.45|3.45|3.40|3.40|3.45|-.02|106|7|0|0|0|106|0|0|0|30|106|106|106|366.12|Q
BRFS|10552T107|07/01/25|3.62|3.62|3.55|3.61|3.58|-.05|241721|318|24|3|0|145333|72388|24000|0|184126|241721|241721|241721|864587.84|N
BRHY|092528868|07/01/25|0.00|51.39|51.39|51.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BRIA|G1645N101|07/01/25|0.00|2.44|2.44|2.44|2.30|.14|2|1|0|0|0|2|0|0|0|0|2|2|2|4.60|A
BRID|108763103|07/01/25|7.81|7.81|7.78|7.78|7.81|-.13|50|1|0|0|0|50|0|0|0|0|50|50|50|390.50|Q
BRIF|78433H626|07/01/25|0.00|27.43|27.43|27.43|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
BRK A|084670108|07/01/25|728000.00|736124.45|726650.02|734995.00|731867.26|6105.01|68|68|0|0|0|68|0|0|0|0|68|68|68|49766973.74|N
BRK B|084670702|07/01/25|485.99|491.03|483.94|489.78|487.89|4.48|262178|7574|0|0|0|262178|0|0|0|0|262178|262178|262178|127915101.35|N
BRKC|88634T832|07/01/25|50.15|50.25|49.98|50.25|50.07|.29|701|16|0|0|0|701|0|0|0|306|701|701|701|35098.40|P
BRKD|25461A437|07/01/25|0.00|23.50|23.50|23.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BRKL|11373M107|07/01/25|10.51|11.01|10.51|10.93|10.76|.38|73170|663|0|0|0|73170|0|0|0|29125|73170|73170|73170|787409.48|Q
BRKR|116794108|07/01/25|40.98|43.18|40.75|41.92|42.01|.71|83716|2189|0|0|0|83716|0|0|0|44510|83716|83716|83716|3517195.93|Q
BRKU|25461A452|07/01/25|25.07|25.56|24.91|25.54|25.39|.43|23339|194|1|0|0|21039|2300|0|0|17815|23339|23339|23339|592530.53|Q
BRKW|77926X627|07/01/25|49.91|50.45|49.91|50.45|50.13|.64|453|7|0|0|0|453|0|0|0|102|453|453|453|22710.32|Z
BRLN|092528405|07/01/25|51.63|51.83|51.63|51.72|51.82|-.11|315|5|0|0|0|315|0|0|0|10|315|315|315|16321.75|Z
BRLS|09973D105|07/01/25|3.49|3.80|3.49|3.59|3.71|-.07|2024|83|0|0|0|2024|0|0|0|73|2024|2024|2024|7500.46|Q
BRLS W|09973D113|07/01/25|0.09|0.11|0.09|0.11|0.09|.02|1600|3|0|0|0|1600|0|0|0|0|1600|1600|1600|146.40|Q
BRLT|109504100|07/01/25|1.39|1.42|1.37|1.39|1.40|.01|2395|28|0|0|0|2395|0|0|0|1524|2395|2395|2395|3354.83|Q
BRN|068221100|07/01/25|1.14|1.15|1.09|1.14|1.12|.01|4694|35|1|0|0|1694|3000|0|0|3638|4694|4694|4694|5265.85|A
BRNS|91864C107|07/01/25|0.92|0.92|0.90|0.90|0.92|-.03|1256|9|0|0|0|1256|0|0|0|800|1256|1256|1256|1150.81|Q
BRNY|02072L649|07/01/25|0.00|45.02|45.02|45.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BRO|115236101|07/01/25|110.64|110.90|107.72|108.95|109.20|-1.92|200618|4268|0|0|0|200618|0|0|0|120101|200618|200618|200618|21907254.55|N
BROS|26701L100|07/01/25|68.16|69.04|66.94|67.15|67.85|-1.17|137362|2525|0|0|0|137362|0|0|0|77807|137362|137362|137362|9320255.73|N
BRRR|91916J100|07/01/25|30.12|30.14|29.79|29.79|30.00|-.67|2611|24|0|0|0|2611|0|0|0|1374|2611|2611|2611|78330.13|Q
BRSP|10949T109|07/01/25|5.04|5.22|5.03|5.12|5.14|.06|43034|508|0|0|0|43034|0|0|0|24837|43034|43034|43034|221079.86|N
BRT|055645303|07/01/25|15.65|15.93|15.65|15.85|15.92|.21|1032|41|0|0|0|1032|0|0|0|878|1032|1032|1032|16428.37|N
BRTR|092528876|07/01/25|50.22|50.26|50.22|50.26|50.25|-.28|711|17|0|0|0|711|0|0|0|350|711|711|711|35724.48|Q
BRTX|090655606|07/01/25|1.64|1.66|1.60|1.66|1.63|-.01|1946|18|0|0|0|1946|0|0|0|1141|1946|1946|1946|3169.62|Q
BRW|78518H202|07/01/25|8.09|8.12|8.08|8.10|8.09|.04|11923|100|0|0|0|11923|0|0|0|1127|11923|11923|11923|96503.07|N
BRX|11120U105|07/01/25|26.05|26.57|25.99|26.04|26.15|.01|90107|1220|0|0|0|90107|0|0|0|54529|90107|90107|90107|2356376.22|N
BRY|08579X101|07/01/25|2.74|2.94|2.71|2.91|2.87|.15|32045|363|0|0|0|32045|0|0|0|14392|32045|32045|32045|91815.33|Q
BRZE|10576N102|07/01/25|27.93|28.52|26.98|28.17|28.04|.08|76895|1925|1|0|0|72895|4000|0|0|49988|76895|76895|76895|2156169.83|Q
BRZU|25460G708|07/01/25|65.32|65.60|64.64|65.27|65.16|-.24|5664|93|0|0|0|5664|0|0|0|1122|5664|5664|5664|369073.56|P
BSAA U|G1069P137|07/01/25|10.04|10.04|10.04|10.04|10.04|0.00|593|8|0|0|0|593|0|0|0|0|593|593|593|5950.76|Q
BSAC|05965X109|07/01/25|25.25|25.39|24.99|25.04|25.17|-.16|11568|185|0|0|0|11568|0|0|0|4420|11568|11568|11568|291200.84|N
BSBK|097235105|07/01/25|7.76|8.01|7.76|8.00|7.99|.21|2437|12|0|0|0|2437|0|0|0|2314|2437|2437|2437|19475.51|Q
BSBR|05967A107|07/01/25|5.47|5.53|5.45|5.53|5.49|.07|32346|322|0|0|0|32346|0|0|0|29228|32346|32346|32346|177538.99|N
BSCP|46138J825|07/01/25|20.70|20.70|20.69|20.70|20.69|.02|44709|187|3|0|0|37364|7345|0|0|32056|44709|44709|44709|925232.68|Q
BSCQ|46138J791|07/01/25|19.53|19.53|19.52|19.53|19.52|0.00|8309|33|1|0|0|5009|3300|0|0|411|8309|8309|8309|162201.20|Q
BSCR|46138J783|07/01/25|19.66|19.66|19.64|19.65|19.65|0.00|16168|93|0|0|0|16168|0|0|0|13132|16168|16168|16168|317672.20|Q
BSCS|46138J643|07/01/25|20.48|20.48|20.46|20.47|20.46|-.02|6339|35|0|0|0|6339|0|0|0|775|6339|6339|6339|129724.79|Q
BSCT|46138J577|07/01/25|18.70|18.70|18.67|18.69|18.69|-.02|10690|30|1|0|0|8390|2300|0|0|9250|10690|10690|10690|199751.80|Q
BSCU|46138J460|07/01/25|16.77|16.77|16.75|16.77|16.75|-.01|5510|24|0|0|0|5510|0|0|0|506|5510|5510|5510|92309.90|Q
BSCV|46138J429|07/01/25|16.51|16.52|16.49|16.50|16.50|-.02|5785|47|0|0|0|5785|0|0|0|4885|5785|5785|5785|95435.40|Q
BSCW|46139W858|07/01/25|20.59|20.60|20.56|20.58|20.59|-.02|7419|34|0|0|0|7419|0|0|0|2904|7419|7419|7419|152737.20|Q
BSCX|46139W825|07/01/25|21.19|21.21|21.16|21.19|21.19|0.00|3237|27|0|0|0|3237|0|0|0|805|3237|3237|3237|68606.80|Q
BSCY|46139W783|07/01/25|20.72|20.75|20.72|20.75|20.74|0.00|322|5|0|0|0|322|0|0|0|0|322|322|322|6678.23|Q
BSCZ|46139W759|07/01/25|20.45|20.50|20.45|20.50|20.46|0.00|1500|13|0|0|0|1500|0|0|0|900|1500|1500|1500|30697.00|Q
BSEP|45782C664|07/01/25|45.11|45.15|45.11|45.15|45.11|-.01|110|2|0|0|0|110|0|0|0|110|110|110|110|4962.15|Z
BSET|070203104|07/01/25|15.17|15.57|15.17|15.53|15.54|.34|2005|104|0|0|0|2005|0|0|0|1503|2005|2005|2005|31164.19|Q
BSGM|09073N300|07/01/25|7.11|8.78|7.10|8.43|8.31|1.26|30697|299|1|0|0|28053|2644|0|0|13638|30697|30697|30697|255204.35|Q
BSJP|46138J817|07/01/25|23.08|23.08|23.07|23.08|23.07|.02|3679|26|0|0|0|3679|0|0|0|900|3679|3679|3679|84888.92|Q
BSJQ|46138J635|07/01/25|23.32|23.33|23.31|23.32|23.32|-.02|15834|68|1|0|0|13134|2700|0|0|851|15834|15834|15834|369172.85|Q
BSJR|46138J585|07/01/25|22.69|22.70|22.69|22.69|22.69|-.02|2906|25|0|0|0|2906|0|0|0|2846|2906|2906|2906|65942.71|Q
BSJS|46138J452|07/01/25|22.04|22.04|21.99|22.01|22.03|-.04|2058|13|0|0|0|2058|0|0|0|612|2058|2058|2058|45327.70|Q
BSJT|46138J395|07/01/25|21.44|21.45|21.42|21.42|21.45|-.04|146|5|0|0|0|146|0|0|0|23|146|146|146|3132.15|Q
BSJU|46139W841|07/01/25|26.00|26.00|25.99|25.99|26.00|-.03|422|7|0|0|0|422|0|0|0|317|422|422|422|10972.09|Q
BSJV|46139W817|07/01/25|0.00|26.67|26.67|26.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BSJW|46139W775|07/01/25|25.62|25.85|25.62|25.65|25.75|.02|7213|82|0|0|0|7213|0|0|0|1661|7213|7213|7213|185728.34|Q
BSJX|46139W742|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BSL|09256U105|07/01/25|14.28|14.31|14.27|14.31|14.29|.01|1469|19|0|0|0|1469|0|0|0|105|1469|1469|1469|20986.24|N
BSLK|09769B206|07/01/25|2.71|2.71|2.43|2.56|3.03|-.25|201410|2426|1|0|0|198010|3400|0|0|63390|201410|201410|201410|610257.97|Q
BSLK W|09769B115|07/01/25|0.00|0.02|0.02|0.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BSM|09225M101|07/01/25|13.05|13.18|13.00|13.14|13.10|.05|9478|131|0|0|0|9478|0|0|0|5046|9478|9478|9478|124141.79|N
BSMC|900934100|07/01/25|0.00|32.14|32.14|32.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BSMP|46138J528|07/01/25|24.54|24.55|24.52|24.52|24.54|-.01|30249|35|0|0|1|14477|0|0|15772|5508|30249|30249|30249|742304.66|Q
BSMQ|46138J510|07/01/25|23.56|23.56|23.55|23.55|23.56|-.01|506|8|0|0|0|506|0|0|0|0|506|506|506|11919.76|Q
BSMR|46138J494|07/01/25|23.48|23.54|23.48|23.53|23.53|.06|2105|16|0|0|0|2105|0|0|0|305|2105|2105|2105|49522.90|Q
BSMS|46138J486|07/01/25|23.22|23.23|23.22|23.23|23.22|.02|400|4|0|0|0|400|0|0|0|0|400|400|400|9288.50|Q
BSMT|46138J478|07/01/25|22.71|22.73|22.71|22.73|22.71|.01|1200|7|0|0|0|1200|0|0|0|100|1200|1200|1200|27256.50|Q
BSMU|46138J445|07/01/25|21.53|21.53|21.51|21.51|21.51|-.01|634|7|0|0|0|634|0|0|0|134|634|634|634|13639.50|Q
BSMV|46138J411|07/01/25|0.00|20.67|20.67|20.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BSMW|46139W833|07/01/25|24.53|24.55|24.53|24.55|24.53|.11|100|2|0|0|0|100|0|0|0|0|100|100|100|2453.00|Q
BSMY|46139W767|07/01/25|0.00|23.71|23.71|23.71|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BSR|66538F199|07/01/25|0.00|28.50|28.50|28.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
BSRR|82620P102|07/01/25|29.93|30.82|29.93|30.76|30.56|1.08|664|47|0|0|0|664|0|0|0|314|664|664|664|20295.00|Q
BSSX|46139W791|07/01/25|25.12|25.12|25.00|25.00|25.00|-.01|2700|7|0|0|0|2700|0|0|0|0|2700|2700|2700|67510.78|Q
BST|09258G104|07/01/25|38.07|38.29|37.88|38.07|38.08|-.10|5665|88|0|0|0|5665|0|0|0|1703|5665|5665|5665|215751.24|N
BSTP|45783Y731|07/01/25|34.39|34.56|34.39|34.55|34.53|.01|943|5|0|0|0|943|0|0|0|0|943|943|943|32558.15|P
BSTZ|09260K101|07/01/25|20.73|20.74|20.54|20.64|20.66|-.08|13599|136|0|0|0|13599|0|0|0|8190|13599|13599|13599|280980.48|N
BSV|921937827|07/01/25|78.41|78.43|78.32|78.35|78.36|-.35|221072|668|7|1|2|155796|24910|5465|34901|115532|221072|221072|221072|17323539.29|P
BSVN|06652N107|07/01/25|41.74|43.65|41.74|43.29|43.08|1.57|1703|113|0|0|0|1703|0|0|0|862|1703|1703|1703|73357.55|Q
BSVO|02072L532|07/01/25|20.39|21.16|20.39|20.93|20.79|.54|21800|113|0|0|0|21800|0|0|0|19964|21800|21800|21800|453262.76|Q
BSX|101137107|07/01/25|107.61|107.61|104.10|104.79|105.41|-2.62|356538|8295|0|0|0|356538|0|0|0|231234|356538|356538|356538|37581129.24|N
BSY|08265T208|07/01/25|53.85|53.85|52.56|53.71|53.48|-.26|66813|1890|0|0|0|66813|0|0|0|38835|66813|66813|66813|3573320.75|Q
BTA|09250B103|07/01/25|9.16|9.17|9.14|9.17|9.15|.05|2776|16|0|0|0|2776|0|0|0|1585|2776|2776|2776|25410.49|N
BTAI|09075P204|07/01/25|1.95|1.97|1.86|1.95|1.91|.14|36612|245|3|0|0|25556|11056|0|0|15784|36612|36612|36612|70001.43|Q
BTAL|00110G408|07/01/25|17.77|18.07|17.72|17.94|17.89|.24|55295|274|2|0|0|47244|8051|0|0|32627|55295|55295|55295|989315.68|P
BTBD|0557MQ206|07/01/25|1.35|1.42|1.35|1.36|1.41|.04|589|11|0|0|0|589|0|0|0|56|589|589|589|831.26|Q
BTBD W|0557MQ115|07/01/25|0.00|0.04|0.04|0.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BTBT|G1144A105|07/01/25|2.24|2.45|2.12|2.30|2.34|.12|8255292|32194|388|69|20|6122344|1163572|475742|493634|3922441|8255292|8255292|8255292|19318107.36|Q
BTC|389930207|07/01/25|47.25|47.50|46.66|46.66|46.96|-1.09|242904|1044|2|0|1|216727|7148|0|19029|164254|242904|242904|242904|11407740.56|P
BTCC|38963H305|07/01/25|35.72|35.72|35.50|35.51|35.60|-.19|5184|64|0|0|0|5184|0|0|0|3592|5184|5184|5184|184531.97|P
BTCI|78433H642|07/01/25|59.30|59.46|58.60|58.60|58.98|-1.10|14256|284|0|0|0|14256|0|0|0|11365|14256|14256|14256|840821.25|Z
BTCL|98148L753|07/01/25|52.65|52.65|51.25|51.25|52.29|-2.51|2296|55|0|0|0|2296|0|0|0|1687|2296|2296|2296|120064.39|Z
BTCM|055474209|07/01/25|1.99|2.08|1.99|2.08|2.04|.03|1596|16|0|0|0|1596|0|0|0|5|1596|1596|1596|3249.03|N
BTCO|46091J101|07/01/25|106.50|106.93|105.14|105.14|105.70|-2.35|9879|115|0|0|0|9879|0|0|0|6390|9879|9879|9879|1044198.73|Z
BTCS|05581M404|07/01/25|2.19|2.35|2.14|2.32|2.26|.13|97899|801|2|0|0|93486|4413|0|0|63495|97899|97899|97899|221402.72|Q
BTCT|G6055H155|07/01/25|3.12|3.12|2.92|3.01|3.02|-.10|3686|85|0|0|0|3686|0|0|0|1371|3686|3686|3686|11123.56|Q
BTCW|97720F101|07/01/25|112.81|113.08|111.58|111.58|112.34|-2.64|3848|48|0|0|0|3848|0|0|0|2995|3848|3848|3848|432283.64|Z
BTCZ|98148L746|07/01/25|3.49|3.58|3.47|3.58|3.54|.16|42498|75|4|1|0|23798|11900|6800|0|11917|42498|42498|42498|150509.51|Z
BTDR|G11448100|07/01/25|11.12|11.62|10.81|11.30|11.31|-.18|405114|3568|21|2|1|318871|62252|13254|10737|281736|405114|405114|405114|4580264.81|Q
BTE|07317Q105|07/01/25|1.78|1.87|1.76|1.83|1.83|.05|468887|377|36|29|0|157634|112453|198800|0|274472|468887|468887|468887|857277.60|N
BTF|91917A108|07/01/25|12.93|12.93|12.71|12.71|12.76|-.42|3736|37|0|0|0|3736|0|0|0|3625|3736|3736|3736|47662.11|Q
BTFX|91917A504|07/01/25|0.00|51.82|51.82|51.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BTG|11777Q209|07/01/25|3.63|3.75|3.61|3.62|3.69|.01|2074532|1333|181|62|31|535592|595367|437642|505931|1216024|2074532|2074532|2074532|7652935.53|A
BTGD|88636R834|07/01/25|35.93|35.93|35.49|35.49|35.76|-.35|117|28|0|0|0|117|0|0|0|11|117|117|117|4183.82|Q
BTI|110448107|07/01/25|47.20|47.35|46.48|46.69|46.81|-.63|365000|3696|6|0|0|341088|23912|0|0|164294|365000|365000|365000|17084051.67|N
BTM|09174P105|07/01/25|5.09|5.09|4.72|4.84|4.86|-.23|90052|965|1|2|0|71912|2500|15640|0|30119|90052|90052|90052|437615.00|Q
BTMD|090683103|07/01/25|4.02|4.26|4.02|4.12|4.13|.10|2591|73|0|0|0|2591|0|0|0|965|2591|2591|2591|10712.33|Q
BTMW W|09174P113|07/01/25|0.38|0.38|0.36|0.37|0.38|-.03|20323|17|2|1|0|8990|5700|5633|0|17474|20323|20323|20323|7669.59|Q
BTO|409735206|07/01/25|35.42|35.90|35.31|35.84|35.75|.36|2058|29|0|0|0|2058|0|0|0|1955|2058|2058|2058|73576.39|N
BTOC|042255109|07/01/25|1.66|1.66|1.44|1.58|1.52|-.03|3869|13|1|0|0|889|2980|0|0|453|3869|3869|3869|5861.68|Q
BTOG|G21621118|07/01/25|0.16|0.16|0.15|0.16|0.16|0.00|434899|615|23|7|8|146762|79714|45932|162491|81999|434899|434899|434899|68127.95|Q
BTOP|091748400|07/01/25|29.89|29.89|29.36|29.45|29.53|-.85|5254|42|0|0|0|5254|0|0|0|3852|5254|5254|5254|155137.09|P
BTR|66538F215|07/01/25|0.00|24.00|24.00|24.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
BTRN|37960A487|07/01/25|0.00|38.45|38.45|38.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
BTSG|10950A106|07/01/25|23.42|23.42|22.23|22.26|22.58|-1.34|182051|2923|1|0|0|179839|2212|0|0|38713|182051|182051|182051|4111254.66|Q
BTSG U|10950A205|07/01/25|80.72|80.72|79.65|79.65|79.84|-3.02|271|10|0|0|0|271|0|0|0|98|271|271|271|21637.83|Q
BTT|09257P105|07/01/25|21.95|21.96|21.82|21.89|21.87|-.06|3756|69|0|0|0|3756|0|0|0|2364|3756|3756|3756|82153.07|N
BTU|704551100|07/01/25|13.42|13.48|12.78|13.21|13.15|-.21|251340|3302|0|1|0|246141|0|5199|0|135182|251340|251340|251340|3304399.72|N
BTX|09260Q108|07/01/25|7.33|7.35|7.25|7.32|7.31|-.05|85077|330|3|1|0|68771|9831|6475|0|43129|85077|85077|85077|621578.22|N
BTZ|092508100|07/01/25|10.94|10.99|10.94|10.98|10.98|.05|10067|97|0|0|0|10067|0|0|0|2016|10067|10067|10067|110513.74|N
BUCK|82889N640|07/01/25|23.72|23.72|23.66|23.68|23.70|.04|11494|51|1|0|0|7346|4148|0|0|4005|11494|11494|11494|272356.45|P
BUD|03524A108|07/01/25|69.16|69.69|68.96|69.25|69.37|.53|118352|1781|0|0|0|118352|0|0|0|42263|118352|118352|118352|8209994.57|N
BUFB|45783Y756|07/01/25|33.88|33.88|33.86|33.86|33.88|-.02|100|1|0|0|0|100|0|0|0|100|100|100|100|3388.00|Z
BUFC|00039J806|07/01/25|38.37|39.54|38.37|39.54|39.14|.06|644|9|0|0|0|644|0|0|0|0|644|644|644|25207.44|Q
BUFD|33740U703|07/01/25|26.50|26.57|26.49|26.52|26.53|-.04|7343|16|0|0|0|7343|0|0|0|6343|7343|7343|7343|194784.48|Z
BUFF|45783Y814|07/01/25|46.84|47.04|46.84|47.01|47.00|.03|4091|34|0|0|0|4091|0|0|0|2367|4091|4091|4091|192272.76|Z
BUFG|33740U778|07/01/25|25.53|25.58|25.53|25.58|25.55|.04|303|5|0|0|0|303|0|0|0|103|303|303|303|7741.79|Z
BUFH|33744U105|07/01/25|20.12|20.14|20.12|20.12|20.13|0.00|300|3|0|0|0|300|0|0|0|300|300|300|300|6038.00|Z
BUFI|00039J814|07/01/25|0.00|37.81|37.81|37.81|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BUFM|00039J798|07/01/25|0.00|36.64|36.64|36.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BUFP|69420N718|07/01/25|27.84|28.07|27.84|28.04|28.04|.04|789|7|0|0|0|789|0|0|0|747|789|789|789|22125.10|Z
BUFQ|33740U752|07/01/25|33.11|33.11|33.00|33.07|33.02|-.13|2248|10|0|0|0|2248|0|0|0|417|2248|2248|2248|74222.02|Z
BUFR|33740F755|07/01/25|31.78|31.84|31.74|31.79|31.80|-.04|46220|216|1|0|0|44020|2200|0|0|28292|46220|46220|46220|1469610.00|Z
BUFS|33740F243|07/01/25|0.00|21.19|21.19|21.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BUFT|33740U760|07/01/25|0.00|23.56|23.56|23.56|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BUFX|33744U204|07/01/25|20.27|20.27|20.27|20.27|20.27|.03|800|8|0|0|0|800|0|0|0|0|800|800|800|16216.00|Z
BUFY|33740F169|07/01/25|21.06|21.07|21.06|21.07|21.06|-.02|1100|6|0|0|0|1100|0|0|0|1100|1100|1100|1100|23166.00|Z
BUFZ|33740U729|07/01/25|24.89|24.94|24.89|24.92|24.93|-.01|1020|7|0|0|0|1020|0|0|0|920|1020|1020|1020|25423.50|Z
BUG|37954Y384|07/01/25|36.99|36.99|35.97|36.37|36.36|-.73|16465|203|0|0|0|16465|0|0|0|12326|16465|16465|16465|598691.21|Q
BUI|09248D104|07/01/25|25.61|25.72|25.55|25.72|25.61|0.00|2243|28|0|0|0|2243|0|0|0|2114|2243|2243|2243|57435.60|N
BUL|69374H667|07/01/25|49.20|49.63|49.20|49.63|49.46|.37|580|13|0|0|0|580|0|0|0|60|580|580|580|28688.00|P
BULD|69374H410|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BULL|G9572D103|07/01/25|12.37|12.90|12.03|12.54|12.47|.58|1856546|8831|87|12|4|1430915|286761|79724|59146|1108676|1856546|1856546|1856546|23143042.03|Q
BULL W|G9572D111|07/01/25|4.02|4.40|4.02|4.22|4.19|.18|44089|301|1|0|0|40289|3800|0|0|3645|44089|44089|44089|184883.48|Q
BULZ|063679559|07/01/25|172.21|172.35|162.51|164.34|167.76|-12.04|52573|1175|0|0|0|52573|0|0|0|41670|52573|52573|52573|8819584.21|P
BUR|G17977110|07/01/25|13.72|13.72|12.84|13.14|13.20|-1.12|198581|2087|0|1|0|193128|0|5453|0|138952|198581|198581|198581|2620400.61|N
BURL|122017106|07/01/25|233.05|241.01|232.34|237.02|237.44|4.48|35112|1240|0|0|0|35112|0|0|0|21940|35112|35112|35112|8337039.70|N
BURU|67021W301|07/01/25|0.34|0.42|0.33|0.39|0.36|.04|3328450|5376|269|82|22|1521435|881014|595698|330303|1096316|3328450|3328450|3328450|1213895.20|A
BUSA|900934308|07/01/25|33.93|33.93|33.86|33.86|33.91|.41|309|4|0|0|0|309|0|0|0|300|309|309|309|10477.01|Z
BUSE|319383204|07/01/25|22.96|23.98|22.91|23.91|23.69|1.03|44962|1118|0|0|0|44962|0|0|0|15529|44962|44962|44962|1065352.13|Q
BUSE P|319383600|07/01/25|25.09|25.18|25.05|25.05|25.08|-.03|3648|25|0|0|0|3648|0|0|0|800|3648|3648|3648|91485.55|Q
BUXX|02072L441|07/01/25|20.33|20.33|20.32|20.32|20.32|0.00|2528|8|0|0|0|2528|0|0|0|1043|2528|2528|2528|51377.46|N
BUYO|500767348|07/01/25|0.00|25.31|25.31|25.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
BUYW|66538H179|07/01/25|14.07|14.09|14.06|14.09|14.08|.05|7002|17|0|0|0|7002|0|0|0|4915|7002|7002|7002|98564.04|Z
BUYZ|35473P538|07/01/25|0.00|40.22|40.22|40.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BUZZ|92189H839|07/01/25|30.13|30.13|29.63|29.77|29.91|-.51|2845|49|0|0|0|2845|0|0|0|2592|2845|2845|2845|85101.92|P
BV|10948C107|07/01/25|16.61|17.10|16.54|16.85|16.78|.20|63220|877|1|0|0|60621|2599|0|0|57330|63220|63220|63220|1060862.97|N
BVAL|301505392|07/01/25|25.62|25.94|25.62|25.92|25.71|.19|345|2|0|0|0|345|0|0|0|0|345|345|345|8870.40|P
BVFL|05603E208|07/01/25|15.30|15.67|15.30|15.64|15.64|.41|20072|91|2|1|0|2857|9629|7586|0|1795|20072|20072|20072|313940.32|Q
BVN|204448104|07/01/25|16.51|16.66|16.35|16.38|16.50|-.02|11543|257|0|0|0|11543|0|0|0|5443|11543|11543|11543|190477.33|N
BVS|09075A108|07/01/25|6.70|7.20|6.67|6.98|7.00|.35|38604|695|0|1|0|29661|0|8943|0|24382|38604|38604|38604|270296.65|Q
BW|05614L209|07/01/25|0.96|0.99|0.93|0.95|0.96|-.01|32887|257|2|1|0|18486|4601|9800|0|13988|32887|32887|32887|31627.81|N
BW PRA|05614L407|07/01/25|9.96|10.13|9.96|10.13|10.05|-.55|560|3|0|0|0|560|0|0|0|0|560|560|560|5627.41|N
BWA|099724106|07/01/25|33.60|35.13|33.58|34.79|34.75|1.33|201461|2873|1|0|0|199281|2180|0|0|33677|201461|201461|201461|6999938.62|N
BWAY|10501L106|07/01/25|13.00|13.00|12.86|12.86|12.96|-.14|1388|24|0|0|0|1388|0|0|0|536|1388|1388|1388|17991.34|Q
BWB|108621103|07/01/25|15.91|16.50|15.91|16.24|16.32|.34|3260|83|0|0|0|3260|0|0|0|1202|3260|3260|3260|53211.43|Q
BWEB|091748103|07/01/25|66.88|66.88|66.39|66.64|66.40|-.59|219|5|0|0|0|219|0|0|0|195|219|219|219|14541.49|P
BWEN|11161T207|07/01/25|1.81|1.81|1.80|1.80|1.80|-.01|1073|13|0|0|0|1073|0|0|0|118|1073|1073|1073|1935.56|Q
BWET|03210A206|07/01/25|10.49|10.50|10.41|10.41|10.49|-.23|221|3|0|0|0|221|0|0|0|220|221|221|221|2319.30|P
BWFG|06654A103|07/01/25|35.80|36.83|35.80|36.49|36.69|.26|1569|149|0|0|0|1569|0|0|0|253|1569|1569|1569|57573.52|Q
BWG|10537L104|07/01/25|8.31|8.37|8.31|8.37|8.33|.06|3366|48|0|0|0|3366|0|0|0|2523|3366|3366|3366|28049.26|N
BWIN|05589G102|07/01/25|42.83|43.21|41.56|41.57|42.14|-1.26|23911|952|0|0|0|23911|0|0|0|20951|23911|23911|23911|1007694.88|Q
BWLP|Y10230103|07/01/25|11.65|11.90|11.61|11.81|11.81|-.02|33785|206|2|1|0|20301|5411|8073|0|6014|33785|33785|33785|398897.31|N
BWMN|103002101|07/01/25|28.53|29.05|28.53|28.65|28.84|-.09|3454|199|0|0|0|3454|0|0|0|2390|3454|3454|3454|99608.90|Q
BWMX|P1666E105|07/01/25|8.86|8.94|8.66|8.66|8.87|-.05|904|24|0|0|0|904|0|0|0|201|904|904|904|8019.34|N
BWNB|05614L506|07/01/25|16.05|16.06|16.05|16.06|16.05|.18|367|17|0|0|0|367|0|0|0|0|367|367|367|5891.66|N
BWSN|05614L308|07/01/25|19.93|19.97|19.93|19.97|19.93|.22|29|3|0|0|0|29|0|0|0|24|29|29|29|578.05|N
BWTG|26923N637|07/01/25|0.00|35.96|35.96|35.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BWX|78464A516|07/01/25|23.52|23.55|23.45|23.50|23.49|.01|84292|231|1|0|1|66697|2389|0|15206|32733|84292|84292|84292|1980292.30|P
BWXT|05605H100|07/01/25|143.31|144.21|138.00|140.48|140.69|-3.54|65673|2405|0|0|0|65673|0|0|0|40215|65673|65673|65673|9239295.14|N
BWZ|78464A334|07/01/25|29.24|29.24|28.04|28.04|28.21|-.03|10814|70|1|0|0|8669|2145|0|0|984|10814|10814|10814|305062.55|P
BX|09260D107|07/01/25|148.58|153.57|148.58|152.75|152.40|3.19|229463|4465|1|0|0|225278|4185|0|0|160211|229463|229463|229463|34969051.94|N
BXC|09624H208|07/01/25|74.95|83.30|74.74|80.95|80.55|6.65|14007|331|0|0|0|14007|0|0|0|11560|14007|14007|14007|1128245.07|N
BXMT|09257W100|07/01/25|19.25|19.74|19.20|19.58|19.53|.33|38034|531|0|0|0|38034|0|0|0|20932|38034|38034|38034|742882.36|N
BXMX|6706ER101|07/01/25|13.93|13.99|13.88|13.99|13.95|.11|21223|157|0|0|0|21223|0|0|0|17484|21223|21223|21223|296014.07|N
BXP|101121101|07/01/25|66.99|69.85|66.96|68.12|68.71|.67|55596|1252|0|0|0|55596|0|0|0|31551|55596|55596|55596|3820246.53|N
BXSL|09261X102|07/01/25|30.64|31.00|30.55|30.78|30.77|.05|29163|513|0|0|0|29163|0|0|0|8917|29163|29163|29163|897288.87|N
BY|124411109|07/01/25|26.84|27.76|26.84|27.62|27.46|.88|5915|207|0|0|0|5915|0|0|0|2122|5915|5915|5915|162449.02|N
BYD|103304101|07/01/25|78.09|80.84|78.09|80.45|80.05|2.22|53886|1549|0|0|0|53886|0|0|0|28594|53886|53886|53886|4313795.93|N
BYFC|111444709|07/01/25|0.00|7.23|7.23|7.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BYLD|46434V787|07/01/25|22.60|22.63|22.60|22.63|22.61|.02|1315|10|0|0|0|1315|0|0|0|0|1315|1315|1315|29730.60|P
BYM|092479104|07/01/25|10.52|10.54|10.52|10.53|10.53|-.02|1424|21|0|0|0|1424|0|0|0|100|1424|1424|1424|14998.24|N
BYND|08862E109|07/01/25|3.47|3.55|3.42|3.45|3.47|-.03|110565|636|3|1|0|97390|8075|5100|0|54026|110565|110565|110565|384164.45|Q
BYON|690370101|07/01/25|6.76|7.66|6.68|7.14|7.34|.25|258892|2950|2|0|1|240892|7300|0|10700|182912|258892|258892|258892|1899832.04|N
BYRE|74255Y722|07/01/25|25.16|25.33|25.16|25.33|25.33|-.08|122|6|0|0|0|122|0|0|0|95|122|122|122|3089.76|P
BYRN|12448X201|07/01/25|30.39|31.39|30.14|30.34|30.63|-.47|36303|1213|1|0|0|31542|4761|0|0|28897|36303|36303|36303|1111836.92|Q
BYSI|G10830100|07/01/25|2.41|2.43|2.41|2.43|2.43|.08|455|16|0|0|0|455|0|0|0|221|455|455|455|1104.96|Q
BZ|48553T106|07/01/25|17.59|17.74|17.43|17.51|17.54|-.34|154081|1992|1|0|0|151981|2100|0|0|67354|154081|154081|154081|2703268.93|Q
BZAI|092915107|07/01/25|2.96|3.00|2.80|2.93|3.15|-.06|188771|1730|8|1|0|162029|21088|5654|0|103242|188771|188771|188771|594528.01|Q
BZAI W|092915115|07/01/25|0.32|0.37|0.32|0.37|0.33|-.01|1487|9|0|0|0|1487|0|0|0|1100|1487|1487|1487|495.92|Q
BZFD|12430A300|07/01/25|2.00|2.11|2.00|2.11|2.05|.11|13653|82|0|0|0|13653|0|0|0|10616|13653|13653|13653|28045.47|Q
BZFD W|12430A110|07/01/25|0.00|0.07|0.07|0.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BZH|07556Q881|07/01/25|22.36|24.29|22.36|23.40|23.74|1.04|15481|752|0|0|0|15481|0|0|0|10370|15481|15481|15481|367520.11|N
BZQ|74347G283|07/01/25|10.55|10.62|10.55|10.62|10.58|.10|4491|18|1|0|0|1565|2926|0|0|150|4491|4491|4491|47527.33|P
BZUN|06684L103|07/01/25|2.53|2.67|2.53|2.64|2.57|.13|42172|138|3|2|0|16197|11094|14881|0|35291|42172|42172|42172|108309.17|Q
C|172967424|07/01/25|84.90|86.47|84.78|86.27|85.87|1.17|1054706|12627|7|3|1|996813|21542|23402|12949|527626|1054706|1054706|1054706|90567903.81|N
C PRN|173080201|07/01/25|29.60|29.71|29.58|29.62|29.64|.19|2449|52|0|0|0|2449|0|0|0|0|2449|2449|2449|72581.62|N
CA|23306X852|07/01/25|0.00|0.00|0.00|0.00|24.22|0.00|56|1|0|0|0|56|0|0|0|0|56|56|56|1356.32|Q
CAAA|33738D762|07/01/25|20.47|20.47|20.44|20.44|20.44|-.04|2|2|0|0|0|2|0|0|0|0|2|2|2|40.87|P
CAAP|L1995B107|07/01/25|20.26|20.50|20.02|20.17|20.17|-.07|6276|108|0|0|0|6276|0|0|0|2042|6276|6276|6276|126617.74|N
CAAS|16936R105|07/01/25|4.09|4.20|4.09|4.12|4.19|.01|550|10|0|0|0|550|0|0|0|448|550|550|550|2304.48|Q
CABA|12674W109|07/01/25|1.55|1.62|1.52|1.56|1.56|.03|154348|876|4|0|0|140186|14162|0|0|58349|154348|154348|154348|240737.31|Q
CABO|12685J105|07/01/25|135.05|145.99|135.05|141.12|142.12|5.40|9702|405|0|0|0|9702|0|0|0|7782|9702|9702|9702|1378896.16|N
CAC|133034108|07/01/25|40.58|41.90|40.57|41.88|41.39|1.29|2878|173|0|0|0|2878|0|0|0|2289|2878|2878|2878|119123.32|Q
CACC|225310101|07/01/25|503.14|529.40|503.14|529.40|520.63|20.24|6759|668|0|0|0|6759|0|0|0|4373|6759|6759|6759|3518913.81|Q
CACI|127190304|07/01/25|475.83|484.23|475.83|483.43|480.56|6.46|8314|435|0|0|0|8314|0|0|0|6884|8314|8314|8314|3995360.57|N
CADE|12740C103|07/01/25|31.88|33.78|31.88|33.44|33.26|1.46|96825|1647|0|0|0|96825|0|0|0|72566|96825|96825|96825|3220504.75|N
CADE PRA|12740C202|07/01/25|20.57|20.57|20.57|20.57|20.58|.16|298|11|0|0|0|298|0|0|0|0|298|298|298|6132.00|N
CADL|137404109|07/01/25|4.95|4.95|4.73|4.86|4.83|-.19|61824|515|0|2|0|43472|0|18352|0|50236|61824|61824|61824|298714.16|Q
CAE|124765108|07/01/25|29.11|29.28|28.82|28.99|29.07|-.28|17243|450|0|0|0|17243|0|0|0|12931|17243|17243|17243|501294.07|N
CAEP|G1828A108|07/01/25|10.55|10.55|10.49|10.50|10.51|-.05|73148|223|0|1|2|36560|0|7900|28688|1393|73148|73148|73148|768864.40|Q
CAF|617468103|07/01/25|13.78|13.81|13.78|13.81|13.78|.03|689|3|0|0|0|689|0|0|0|92|689|689|689|9491.08|N
CAFG|69374H352|07/01/25|24.84|24.84|24.68|24.68|24.72|.28|65|2|0|0|0|65|0|0|0|65|65|65|65|1606.48|Q
CAFX|74316P587|07/01/25|24.92|24.92|24.88|24.90|24.89|-.04|706|8|0|0|0|706|0|0|0|1|706|706|706|17569.52|P
CAG|205887102|07/01/25|20.40|21.36|20.40|21.04|20.98|.58|755688|5958|4|0|2|684583|14116|0|56989|419435|755688|755688|755688|15857714.12|N
CAH|14149Y108|07/01/25|167.18|168.33|162.33|164.40|164.71|-3.56|79796|2270|0|0|0|79796|0|0|0|50181|79796|79796|79796|13143305.68|N
CAI|142152107|07/01/25|26.39|27.01|25.94|26.52|26.35|-.20|29033|450|0|0|0|29033|0|0|0|14375|29033|29033|29033|764881.78|Q
CAIE|12811T571|07/01/25|25.67|25.76|25.61|25.65|25.67|-.02|26944|165|0|0|0|26944|0|0|0|26296|26944|26944|26944|691563.11|P
CAKE|163072101|07/01/25|62.55|64.55|62.55|63.71|63.87|1.04|59427|1690|0|0|0|59427|0|0|0|42059|59427|59427|59427|3795521.50|Q
CAL|129500104|07/01/25|12.22|13.78|12.22|13.22|13.24|.99|51428|1180|1|0|0|49427|2001|0|0|36324|51428|51428|51428|680844.86|N
CALC|38942Q202|07/01/25|1.60|1.62|1.57|1.57|1.60|-.03|2541|15|0|0|0|2541|0|0|0|364|2541|2541|2541|4070.25|Q
CALF|69374H857|07/01/25|39.79|41.25|39.79|40.76|40.73|.95|256962|1162|8|0|0|238032|18930|0|0|168338|256962|256962|256962|10467108.01|Z
CALI|092528884|07/01/25|50.30|50.34|50.30|50.31|50.44|-.09|859|17|0|0|0|859|0|0|0|254|859|859|859|43328.66|Q
CALM|128030202|07/01/25|99.69|103.00|98.95|101.88|101.55|2.25|37861|1489|0|0|0|37861|0|0|0|20043|37861|37861|37861|3844942.74|Q
CALX|13100M509|07/01/25|52.88|53.14|51.48|52.42|52.39|-.77|30977|923|0|0|0|30977|0|0|0|18679|30977|30977|30977|1622988.59|N
CAML|74316P637|07/01/25|36.63|36.63|36.23|36.29|36.38|-.38|2147|46|0|0|0|2147|0|0|0|385|2147|2147|2147|78101.50|P
CAMP|13463J101|07/01/25|1.46|1.46|1.35|1.35|1.38|-.10|2598|77|0|0|0|2598|0|0|0|1859|2598|2598|2598|3596.78|Q
CAMT|M20791105|07/01/25|83.94|83.94|78.76|82.00|81.39|-2.48|37784|1120|0|0|0|37784|0|0|0|20607|37784|37784|37784|3075396.55|Q
CAMX|0075W0163|07/01/25|31.48|31.86|31.48|31.86|31.48|.24|1|1|0|0|0|1|0|0|0|0|1|1|1|31.48|P
CAN|134748102|07/01/25|0.60|0.61|0.59|0.60|0.60|-.01|486335|507|17|6|6|155048|54245|52891|224151|261151|486335|486335|486335|292537.60|Q
CANC|87975E701|07/01/25|24.96|24.96|24.74|24.74|24.96|.02|87|1|0|0|0|87|0|0|0|0|87|87|87|2171.52|Q
CANE|88166A409|07/01/25|10.73|10.73|10.65|10.69|10.71|-.27|32686|102|2|1|0|20762|5616|6308|0|27732|32686|32686|32686|350042.06|P
CANF|13471N300|07/01/25|1.02|1.04|1.00|1.04|1.01|-.01|9719|44|1|0|0|4719|5000|0|0|1250|9719|9719|9719|9855.97|A
CANG|137586103|07/01/25|4.92|4.92|4.69|4.72|4.80|-.14|20374|129|1|0|0|18222|2152|0|0|5244|20374|20374|20374|97839.25|N
CANQ|12811T506|07/01/25|0.00|28.53|28.53|28.53|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CAOS|02072L516|07/01/25|88.84|88.89|88.84|88.84|88.84|0.00|405|11|0|0|0|405|0|0|0|337|405|405|405|35980.75|Z
CAPE|25861R204|07/01/25|31.43|31.96|31.43|31.87|31.84|.06|3700|35|0|0|0|3700|0|0|0|1300|3700|3700|3700|117817.05|P
CAPL|22758A105|07/01/25|20.81|20.86|20.81|20.82|20.86|-.10|443|8|0|0|0|443|0|0|0|430|443|443|443|9240.90|N
CAPN|G1993W109|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CAPN R|G1993W117|07/01/25|0.00|0.16|0.16|0.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CAPN U|G1993W125|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CAPR|14070B309|07/01/25|9.67|10.00|9.50|9.70|9.75|-.21|83778|914|5|2|0|54980|15625|13173|0|44471|83778|83778|83778|816801.64|Q
CAPS|14068E208|07/01/25|1.46|1.62|1.40|1.43|1.94|-.33|140232|1226|0|1|0|135227|0|5005|0|56045|140232|140232|140232|272072.70|Q
CAPT|G18932106|07/01/25|1.14|1.14|1.11|1.13|1.14|-.02|26886|87|2|0|0|21607|5279|0|0|17943|26886|26886|26886|30772.56|Q
CAPT W|G18932114|07/01/25|0.02|0.02|0.02|0.02|0.02|0.00|5902|3|1|0|0|902|5000|0|0|0|5902|5902|5902|119.12|Q
CAR|053774105|07/01/25|167.80|176.87|167.80|171.85|173.11|2.70|68714|2218|0|0|0|68714|0|0|0|42945|68714|68714|68714|11895003.98|Q
CARD|063679468|07/01/25|4.24|4.25|3.99|4.01|4.05|-.10|1893|13|0|0|0|1893|0|0|0|1696|1893|1893|1893|7672.17|P
CARE|146103106|07/01/25|17.36|17.89|17.36|17.79|17.72|.47|2325|127|0|0|0|2325|0|0|0|846|2325|2325|2325|41202.15|Q
CARG|141788109|07/01/25|33.22|34.33|33.22|33.74|33.85|.27|35663|1244|0|0|0|35663|0|0|0|17179|35663|35663|35663|1207238.43|Q
CARK|00791R608|07/01/25|0.00|40.63|40.63|40.63|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CARM|14216R101|07/01/25|0.39|0.41|0.37|0.40|0.39|.01|82569|311|3|2|0|58421|9020|15128|0|27359|82569|82569|82569|32252.58|Q
CARR|14448C104|07/01/25|72.49|74.88|72.47|74.31|74.21|1.15|230276|5510|0|0|0|230276|0|0|0|84300|230276|230276|230276|17088775.89|N
CARS|14575E105|07/01/25|11.86|12.18|11.83|12.10|12.03|.25|22547|473|0|0|0|22547|0|0|0|9354|22547|22547|22547|271182.27|N
CART|565394103|07/01/25|45.07|45.82|44.45|45.65|45.46|.42|178052|3379|1|0|0|175974|2078|0|0|137567|178052|178052|178052|8093485.41|Q
CARU|063679476|07/01/25|26.01|27.72|26.01|27.72|26.75|.75|201|4|0|0|0|201|0|0|0|111|201|201|201|5377.14|P
CARV|146875604|07/01/25|1.65|1.72|1.65|1.72|1.74|-.01|47|12|0|0|0|47|0|0|0|43|47|47|47|81.94|Q
CARY|03463K760|07/01/25|20.81|20.81|20.79|20.79|20.80|0.00|1312|11|0|0|0|1312|0|0|0|1177|1312|1312|1312|27292.84|Q
CARZ|33734X309|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CAS|82889N384|07/01/25|30.25|30.25|30.08|30.08|30.24|-.16|53|2|0|0|0|53|0|0|0|0|53|53|53|1602.92|P
CASH|59100U108|07/01/25|78.78|82.05|78.77|81.62|81.30|2.52|18041|666|0|0|0|18041|0|0|0|14552|18041|18041|18041|1466693.00|Q
CASI|G1933S101|07/01/25|1.26|1.33|1.26|1.33|1.30|.15|1518|6|0|0|0|1518|0|0|0|287|1518|1518|1518|1975.02|Q
CASK|42727R104|07/01/25|0.41|0.42|0.41|0.41|0.42|.02|76718|205|6|0|0|58378|18340|0|0|10692|76718|76718|76718|32599.51|Q
CASS|14808P109|07/01/25|43.05|45.34|43.05|45.32|44.69|1.89|3736|206|0|0|0|3736|0|0|0|2014|3736|3736|3736|166956.82|Q
CASY|147528103|07/01/25|506.00|512.54|505.36|511.26|509.31|.78|15033|1038|0|0|0|15033|0|0|0|9985|15033|15033|15033|7656459.57|Q
CAT|149123101|07/01/25|387.60|393.67|384.43|390.84|390.47|2.78|96297|3349|0|0|0|96297|0|0|0|52638|96297|96297|96297|37600794.27|N
CATF|025072117|07/01/25|48.52|48.56|48.52|48.53|48.52|-.08|1144|3|0|0|0|1144|0|0|0|591|1144|1144|1144|55511.32|P
CATH|37954Y889|07/01/25|75.34|75.36|75.17|75.34|75.31|-.09|16925|76|4|0|0|6780|10145|0|0|16256|16925|16925|16925|1274637.43|Q
CATO|149205106|07/01/25|2.79|2.87|2.79|2.87|2.79|.07|59|1|0|0|0|59|0|0|0|0|59|59|59|164.61|N
CATX|46489V302|07/01/25|3.49|3.49|3.23|3.28|3.34|-.16|110618|608|3|2|1|66387|10727|14013|19491|101475|110618|110618|110618|369119.71|A
CATY|149150104|07/01/25|45.30|47.32|45.30|46.97|46.70|1.45|16218|785|0|0|0|16218|0|0|0|9062|16218|16218|16218|757454.76|Q
CAVA|148929102|07/01/25|83.44|83.57|80.17|82.31|82.27|-1.93|201826|3875|0|0|0|201826|0|0|0|151640|201826|201826|201826|16605042.30|N
CB|H1467J104|07/01/25|288.65|290.50|285.53|289.39|288.73|-.26|71707|2108|0|0|0|71707|0|0|0|33109|71707|71707|71707|20703640.99|N
CBAN|19623P101|07/01/25|16.64|17.29|16.64|17.01|17.10|.54|1751|52|0|0|0|1751|0|0|0|275|1751|1751|1751|29947.61|N
CBAT|14986C102|07/01/25|1.16|1.16|1.13|1.13|1.16|-.06|14339|94|0|0|0|14339|0|0|0|5632|14339|14339|14339|16625.07|Q
CBFV|12479G101|07/01/25|28.50|28.63|28.50|28.63|28.69|.18|673|57|0|0|0|673|0|0|0|130|673|673|673|19311.53|Q
CBIO|G2545C104|07/01/25|16.51|16.51|16.09|16.15|16.21|.01|3924|57|0|0|0|3924|0|0|0|1173|3924|3924|3924|63606.14|Q
CBL|124830878|07/01/25|25.40|26.35|25.40|25.82|25.98|.41|5173|132|0|0|0|5173|0|0|0|2855|5173|5173|5173|134373.55|N
CBLL|15678C102|07/01/25|18.55|18.83|18.55|18.56|18.68|-.16|10236|333|0|0|0|10236|0|0|0|5969|10236|10236|10236|191232.50|Q
CBLS|210322806|07/01/25|28.80|28.80|28.23|28.23|28.54|-.49|200|2|0|0|0|200|0|0|0|200|200|200|200|5707.00|P
CBNA|15746L100|07/01/25|25.80|26.00|25.80|25.86|25.86|.09|2111|17|0|0|0|2111|0|0|0|2042|2111|2111|2111|54585.83|N
CBNK|139737100|07/01/25|33.81|34.54|33.81|34.24|34.22|.68|13417|155|2|0|0|7614|5803|0|0|6339|13417|13417|13417|459120.01|Q
CBOA|12811T670|07/01/25|26.33|26.33|26.14|26.14|26.33|-.02|11|1|0|0|0|11|0|0|0|11|11|11|11|289.63|Z
CBOE|12503M108|07/01/25|234.00|234.00|227.79|232.00|230.76|-1.08|42540|1624|0|0|0|42540|0|0|0|26100|42540|42540|42540|9816400.16|Z
CBOJ|12811T688|07/01/25|25.55|25.55|25.53|25.53|25.55|-.05|200|1|0|0|0|200|0|0|0|0|200|200|200|5110.00|Z
CBON|92189F379|07/01/25|22.35|22.37|22.35|22.37|22.35|-.01|232|2|0|0|0|232|0|0|0|6|232|232|232|5185.18|P
CBRE|12504L109|07/01/25|140.07|142.07|139.85|141.61|141.46|1.55|34593|1166|0|0|0|34593|0|0|0|21390|34593|34593|34593|4893358.87|N
CBRL|22410J106|07/01/25|61.54|66.42|61.54|64.62|64.69|3.52|53105|1554|0|0|0|53105|0|0|0|35888|53105|53105|53105|3435317.87|Q
CBSE|210322889|07/01/25|36.87|36.87|36.43|36.43|36.87|-.32|1000|1|0|0|0|1000|0|0|0|500|1000|1000|1000|36870.00|P
CBSH|200525103|07/01/25|61.95|64.11|61.95|63.70|63.39|1.57|38927|1088|0|0|0|38927|0|0|0|22093|38927|38927|38927|2467499.25|Q
CBT|127055101|07/01/25|74.72|78.56|74.72|77.88|77.48|2.88|12032|562|0|0|0|12032|0|0|0|8898|12032|12032|12032|932292.42|N
CBTA|12811T654|07/01/25|0.00|30.40|30.40|30.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CBTJ|12811T720|07/01/25|26.90|26.94|26.72|26.72|26.90|-.33|218|3|0|0|0|218|0|0|0|200|218|218|218|5865.05|Z
CBU|203607106|07/01/25|56.63|59.08|56.63|58.54|58.45|1.68|7879|277|0|0|0|7879|0|0|0|3889|7879|7879|7879|460526.08|N
CBUS|17166A101|07/01/25|1.40|1.52|1.38|1.50|1.47|.11|17456|207|0|0|0|17456|0|0|0|5821|17456|17456|17456|25629.36|Q
CBXA|12811T662|07/01/25|28.48|28.48|28.45|28.45|28.47|-.08|262|3|0|0|0|262|0|0|0|102|262|262|262|7459.72|Z
CBXJ|12811T712|07/01/25|26.32|26.34|26.26|26.26|26.34|-.17|131|2|0|0|0|131|0|0|0|0|131|131|131|3449.92|Z
CBZ|124805102|07/01/25|71.33|72.43|70.16|72.38|71.86|.69|30341|870|0|0|0|30341|0|0|0|26123|30341|30341|30341|2180312.27|N
CC|163851108|07/01/25|11.50|12.54|11.41|12.33|12.26|.88|317585|3727|2|0|2|269576|5791|0|42218|133949|317585|317585|317585|3894964.58|N
CCAP|225655109|07/01/25|14.05|14.16|13.95|14.09|14.05|.01|20471|256|1|1|0|10685|2939|6847|0|2864|20471|20471|20471|287595.40|Q
CCB|19046P209|07/01/25|96.07|101.56|96.07|100.73|100.46|3.81|7271|344|0|0|0|7271|0|0|0|4742|7271|7271|7271|730441.16|Q
CCBG|139674105|07/01/25|39.35|40.90|39.35|40.28|40.59|1.03|1566|59|0|0|0|1566|0|0|0|915|1566|1566|1566|63567.97|Q
CCCC|12529R107|07/01/25|1.40|1.60|1.40|1.51|1.50|.08|67379|595|1|0|0|65278|2101|0|0|24187|67379|67379|67379|101083.96|Q
CCCM|G2296A109|07/01/25|10.64|10.65|10.51|10.52|10.57|-.09|43159|351|3|0|0|29278|13881|0|0|2852|43159|43159|43159|456064.05|Q
CCCM U|G2296A125|07/01/25|11.47|11.47|11.39|11.42|11.44|-.04|1222|11|0|0|0|1222|0|0|0|100|1222|1222|1222|13974.15|Q
CCCM W|G2296A117|07/01/25|1.70|1.84|1.70|1.80|1.76|.14|7613|12|0|1|0|1413|0|6200|0|205|7613|7613|7613|13380.40|Q
CCCS|12510Q100|07/01/25|9.36|9.43|9.17|9.40|9.32|-.02|771292|3635|18|0|0|717793|53499|0|0|449913|771292|771292|771292|7191765.29|Q
CCCX U|G2130T124|07/01/25|0.00|10.34|10.34|10.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CCD|12811V105|07/01/25|20.19|20.31|20.15|20.28|20.22|.11|5458|54|0|0|0|5458|0|0|0|1773|5458|5458|5458|110353.41|Q
CCEC|Y00408107|07/01/25|23.38|23.38|23.23|23.23|23.17|.01|272|11|0|0|0|272|0|0|0|28|272|272|272|6301.18|Q
CCEF|12811T407|07/01/25|28.36|28.38|28.36|28.38|28.30|-.09|2|2|0|0|0|2|0|0|0|2|2|2|2|56.60|P
CCEL|228895108|07/01/25|5.13|5.21|5.13|5.21|5.23|.02|8|4|0|0|0|8|0|0|0|3|8|8|8|41.81|A
CCEP|G25839104|07/01/25|92.96|94.32|92.96|93.13|93.48|.40|73556|1673|0|0|0|73556|0|0|0|47173|73556|73556|73556|6875776.32|Q
CCFE|02072Q515|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CCG|G20707108|07/01/25|0.78|0.79|0.75|0.75|0.77|-.07|61116|59|6|1|0|22409|28707|10000|0|1581|61116|61116|61116|46824.93|Q
CCGW W|G20707116|07/01/25|0.00|0.03|0.03|0.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CCI|22822V101|07/01/25|103.00|104.31|102.12|103.73|103.62|1.02|108614|2855|0|0|0|108614|0|0|0|68509|108614|108614|108614|11254111.36|N
CCIA|92535C500|07/01/25|0.00|25.65|25.65|25.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CCIF|92535C104|07/01/25|6.49|6.49|6.44|6.44|6.47|-.04|2672|33|0|0|0|2672|0|0|0|753|2672|2672|2672|17284.97|N
CCII U|G2254C105|07/01/25|0.00|10.38|10.14|10.16|10.25|10.16|1250397|1923|78|13|12|595373|262188|94195|298641|116260|1250397|1250397|1250397|12819933.58|Q
CCIR|G3730H106|07/01/25|10.90|10.98|10.84|10.85|10.96|-.13|4966|41|0|0|0|4966|0|0|0|1144|4966|4966|4966|54440.52|Q
CCIR U|G3730H122|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CCIR W|G3730H114|07/01/25|1.86|1.86|1.79|1.85|1.85|-.15|8565|15|0|0|0|8565|0|0|0|0|8565|8565|8565|15839.33|Q
CCIX|G21301109|07/01/25|10.60|10.60|10.53|10.53|10.59|-.03|15345|25|0|0|1|1960|0|0|13385|233|15345|15345|15345|162556.30|Q
CCIX U|G21301125|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CCIX W|G21301117|07/01/25|0.00|0.96|0.96|0.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CCJ|13321L108|07/01/25|73.80|73.91|71.26|71.65|71.93|-2.56|300682|5341|1|0|0|298497|2185|0|0|109740|300682|300682|300682|21628252.58|N
CCK|228368106|07/01/25|103.20|105.99|103.20|105.37|105.30|2.40|32974|767|0|0|0|32974|0|0|0|16718|32974|32974|32974|3472055.74|N
CCL|143658300|07/01/25|28.07|28.82|28.07|28.64|28.53|.53|1530218|11826|27|13|0|1361367|81609|87242|0|1010031|1530218|1530218|1530218|43653451.95|N
CCLD|14167R100|07/01/25|2.31|2.34|2.26|2.26|2.31|-.11|2718|46|0|0|0|2718|0|0|0|2441|2718|2718|2718|6268.21|Q
CCLD O|14167R308|07/01/25|19.70|19.75|19.70|19.75|19.70|.05|6|1|0|0|0|6|0|0|0|6|6|6|6|118.20|Q
CCM|206277204|07/01/25|5.57|5.57|5.57|5.73|5.57|0.00|10|1|0|0|0|10|0|0|0|0|10|10|10|55.70|N
CCMG|02072L276|07/01/25|29.13|29.63|29.13|29.63|29.41|.37|101|3|0|0|0|101|0|0|0|96|101|101|101|2970.84|P
CCNE|126128107|07/01/25|23.02|24.00|22.96|23.70|23.60|.87|9515|263|0|0|0|9515|0|0|0|5029|9515|9515|9515|224589.33|Q
CCNE P|126128206|07/01/25|24.21|24.21|24.21|0.00|24.21|0.00|5|1|0|0|0|5|0|0|0|5|5|5|5|121.05|Q
CCNR|31761T886|07/01/25|0.00|26.49|26.49|26.49|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CCO|18453H106|07/01/25|1.18|1.19|1.17|1.18|1.18|0.00|46919|250|2|0|0|39720|7199|0|0|18674|46919|46919|46919|55252.96|N
CCOI|19239V302|07/01/25|48.05|51.21|47.96|50.24|50.09|2.02|35588|1485|0|0|0|35588|0|0|0|23627|35588|35588|35588|1782764.43|Q
CCOR|53656F847|07/01/25|26.73|27.14|26.73|27.13|26.92|.27|1347|11|0|0|0|1347|0|0|0|95|1347|1347|1347|36258.09|P
CCRD|45816D100|07/01/25|28.18|28.94|28.00|28.94|28.38|.02|1796|52|0|0|0|1796|0|0|0|1127|1796|1796|1796|50976.84|N
CCRN|227483104|07/01/25|13.08|13.59|13.08|13.17|13.29|.12|8438|211|0|0|0|8438|0|0|0|3923|8438|8438|8438|112116.84|Q
CCRV|46431W564|07/01/25|19.67|19.71|19.67|19.71|19.65|.06|133|2|0|0|0|133|0|0|0|58|133|133|133|2613.79|P
CCS|156504300|07/01/25|56.27|61.16|56.27|59.50|59.48|3.18|28799|959|1|0|0|24717|4082|0|0|15117|28799|28799|28799|1712966.48|N
CCSB|88636J535|07/01/25|20.52|20.52|20.45|20.45|20.52|.03|1|1|0|0|0|1|0|0|0|0|1|1|1|20.52|Q
CCSI|20848V105|07/01/25|23.01|24.17|23.01|23.83|23.75|.80|5010|201|0|0|0|5010|0|0|0|4473|5010|5010|5010|118987.38|Q
CCSO|88634T105|07/01/25|0.00|22.46|22.46|22.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CCTG|G1993R100|07/01/25|1.06|1.06|1.05|1.05|1.04|.02|16|10|0|0|0|16|0|0|0|7|16|16|16|16.65|Q
CCU|204429104|07/01/25|12.92|13.00|12.89|12.90|12.94|-.01|12907|98|0|0|0|12907|0|0|0|5387|12907|12907|12907|167045.85|N
CCZ|200300507|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CDC|92647N824|07/01/25|64.84|64.86|64.81|64.81|64.84|1.07|1495|7|0|0|0|1495|0|0|0|0|1495|1495|1495|96934.05|Q
CDE|192108504|07/01/25|9.07|9.17|8.86|8.96|9.01|.10|874364|3654|12|0|0|838744|35620|0|0|548436|874364|874364|874364|7874278.25|N
CDEI|61774R304|07/01/25|74.75|74.77|74.75|74.77|74.75|-.05|384|2|0|0|0|384|0|0|0|25|384|384|384|28704.50|P
CDIO|14159C202|07/01/25|3.60|3.62|3.51|3.62|3.53|.10|1557|18|0|0|0|1557|0|0|0|1264|1557|1557|1557|5496.78|Q
CDIO W|14159C111|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CDL|92647N865|07/01/25|67.46|67.65|67.46|67.65|67.46|1.07|100|1|0|0|0|100|0|0|0|0|100|100|100|6746.00|Q
CDLR|12738K109|07/01/25|20.10|20.98|20.10|20.82|20.44|.95|7649|92|0|0|0|7649|0|0|0|5640|7649|7649|7649|156352.75|N
CDLX|14161W105|07/01/25|1.64|1.77|1.64|1.68|1.72|.04|122144|494|4|1|2|59332|16324|8542|37946|26231|122144|122144|122144|210657.84|Q
CDNA|14167L103|07/01/25|19.20|19.67|18.76|18.85|19.14|-.69|39062|1005|0|0|0|39062|0|0|0|28052|39062|39062|39062|747767.30|Q
CDNS|127387108|07/01/25|307.56|310.80|304.93|309.41|308.81|1.27|55308|2455|0|0|0|55308|0|0|0|24057|55308|55308|55308|17079644.31|Q
CDP|22002T108|07/01/25|27.57|28.33|27.57|28.04|28.06|.46|58122|976|1|0|0|55622|2500|0|0|25322|58122|58122|58122|1630911.15|N
CDR PRB|150602407|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CDR PRC|150602506|07/01/25|0.00|14.83|14.83|14.83|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CDRE|12763L105|07/01/25|31.73|32.26|31.59|31.76|31.98|-.09|6646|255|0|0|0|6646|0|0|0|3709|6646|6646|6646|212566.30|N
CDRO|L18268109|07/01/25|8.42|8.50|8.36|8.40|8.42|-.03|2868|27|0|0|0|2868|0|0|0|1|2868|2868|2868|24148.03|Q
CDRO W|L18268117|07/01/25|1.01|1.02|1.01|1.02|1.01|0.00|104|2|0|0|0|104|0|0|0|104|104|104|104|105.16|Q
CDT|20678X304|07/01/25|2.65|2.79|2.59|2.79|2.68|.05|19203|134|0|0|0|19203|0|0|0|6631|19203|19203|19203|51465.57|Q
CDTG|G2030P107|07/01/25|0.73|0.75|0.73|0.75|0.73|.05|373|5|0|0|0|373|0|0|0|243|373|373|373|273.59|Q
CDTT W|20678X114|07/01/25|0.00|0.01|0.01|0.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CDTX|171757206|07/01/25|48.17|49.17|45.06|48.91|47.36|.29|123316|1636|9|0|0|93008|30308|0|0|105575|123316|123316|123316|5840082.22|Q
CDW|12514G108|07/01/25|178.29|183.53|178.29|181.12|181.31|2.52|30350|1344|0|0|0|30350|0|0|0|12876|30350|30350|30350|5502856.94|Q
CDX|82889N830|07/01/25|23.35|23.35|23.12|23.22|23.21|-.10|28161|98|4|0|0|17599|10562|0|0|23336|28161|28161|28161|653618.04|P
CDXS|192005106|07/01/25|2.43|2.50|2.40|2.41|2.43|-.05|53291|665|0|0|0|53291|0|0|0|36964|53291|53291|53291|129597.21|Q
CDZI|127537207|07/01/25|2.99|3.08|2.96|2.99|3.02|0.00|51947|453|1|1|0|40830|3300|7817|0|30094|51947|51947|51947|156916.65|Q
CDZI P|127537306|07/01/25|17.68|17.94|17.68|17.82|17.82|.32|2300|14|0|0|0|2300|0|0|0|0|2300|2300|2300|40994.64|Q
CE|150870103|07/01/25|55.20|59.70|55.17|58.13|58.20|2.79|110586|2216|0|0|0|110586|0|0|0|67791|110586|110586|110586|6436532.45|N
CECO|125141101|07/01/25|28.50|29.12|28.41|28.71|28.82|.40|22560|617|0|0|0|22560|0|0|0|12919|22560|22560|22560|650178.83|Q
CEE|153436100|07/01/25|15.53|15.53|15.50|15.50|15.41|.05|27|5|0|0|0|27|0|0|0|26|27|27|27|416.05|N
CEF|85208R101|07/01/25|30.42|30.48|30.26|30.26|30.38|.16|84328|184|3|1|0|67594|11000|5734|0|18087|84328|84328|84328|2561544.38|P
CEFA|37954Y368|07/01/25|0.00|34.37|34.37|34.37|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CEFD|90269A286|07/01/25|19.33|19.46|19.33|19.46|19.38|.09|137|2|0|0|0|137|0|0|0|82|137|137|137|2654.81|P
CEFS|30151E806|07/01/25|22.24|22.29|22.23|22.29|22.24|.05|2326|32|0|0|0|2326|0|0|0|1999|2326|2326|2326|51738.36|Z
CEG|21037T109|07/01/25|321.13|321.13|302.66|307.88|309.15|-14.71|189823|6298|1|0|0|187643|2180|0|0|78843|189823|189823|189823|58684648.19|Q
CELC|15102K100|07/01/25|13.34|13.39|12.49|12.52|12.84|-.83|31418|681|0|0|0|31418|0|0|0|26336|31418|31418|31418|403288.99|Q
CELG RT|110122140|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CELH|15118V207|07/01/25|46.31|47.67|45.92|45.99|46.75|-.39|608714|8552|2|1|1|522386|4447|9705|72176|402247|608714|608714|608714|28460098.09|Q
CELU|151190204|07/01/25|1.96|2.25|1.96|2.05|2.18|.12|4780|46|0|0|0|4780|0|0|0|3948|4780|4780|4780|10439.87|Q
CELU W|151190113|07/01/25|0.00|0.05|0.05|0.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CELZ|22529Y408|07/01/25|2.63|2.67|2.63|2.67|2.63|-.01|948|4|0|0|0|948|0|0|0|13|948|948|948|2494.96|Q
CEMB|464286251|07/01/25|45.19|45.22|45.17|45.19|45.20|-.25|566|8|0|0|0|566|0|0|0|187|566|566|566|25584.97|Z
CENN|150964104|07/01/25|0.78|0.79|0.66|0.68|0.69|-.09|117500|290|11|3|0|53247|42653|21600|0|15454|117500|117500|117500|81288.82|Q
CENT|153527106|07/01/25|35.08|36.40|35.08|36.03|36.24|.84|2573|137|0|0|0|2573|0|0|0|1382|2573|2573|2573|93250.74|Q
CENT A|153527205|07/01/25|31.19|32.61|31.19|32.10|32.12|.80|29752|661|1|0|0|26899|2853|0|0|6195|29752|29752|29752|955761.15|Q
CENX|156431108|07/01/25|18.13|18.42|17.77|18.10|18.12|.07|68611|1806|0|0|0|68611|0|0|0|26000|68611|68611|68611|1242909.50|Q
CEP|G4491L104|07/01/25|26.82|27.95|25.85|27.11|27.01|-.65|52444|737|1|0|0|49734|2710|0|0|25911|52444|52444|52444|1416477.64|Q
CEPI|26923N439|07/01/25|40.19|40.22|40.05|40.13|40.17|-.15|1126|25|0|0|0|1126|0|0|0|1058|1126|1126|1126|45227.47|Q
CEPO|G1827K107|07/01/25|11.98|12.00|11.82|11.83|11.99|-.02|11307|82|0|0|0|11307|0|0|0|1194|11307|11307|11307|135540.97|Q
CEPT|G1827P106|07/01/25|11.05|11.07|10.93|10.93|11.05|-.08|23037|156|0|0|0|23037|0|0|0|100|23037|23037|23037|254565.76|Q
CEPU|155038201|07/01/25|11.60|11.84|11.57|11.83|11.71|.16|15056|155|0|0|0|15056|0|0|0|6126|15056|15056|15056|176250.32|N
CERO|71902K402|07/01/25|9.37|9.37|9.16|9.16|9.29|-.45|4444|172|0|0|0|4444|0|0|0|1867|4444|4444|4444|41281.82|Q
CERO W|71902K113|07/01/25|0.02|0.02|0.02|0.02|0.02|0.00|39987|5|3|3|0|2060|11822|26105|0|23132|39987|39987|39987|836.90|Q
CERS|157085101|07/01/25|1.38|1.50|1.37|1.49|1.45|.08|128760|843|0|0|0|128760|0|0|0|63660|128760|128760|128760|186145.13|Q
CERT|15687V109|07/01/25|11.49|11.97|11.49|11.52|11.69|-.18|161507|2055|3|1|2|112978|10982|7547|30000|107088|161507|161507|161507|1887993.98|Q
CERY|78468R440|07/01/25|27.32|27.32|27.26|27.31|27.28|.08|656|17|0|0|0|656|0|0|0|275|656|656|656|17897.68|P
CET|155123102|07/01/25|47.86|47.94|47.85|47.91|47.88|.05|1595|15|0|0|0|1595|0|0|0|612|1595|1595|1595|76369.47|A
CETH|04071F102|07/01/25|12.20|12.26|12.01|12.01|12.12|-.57|93413|268|0|0|0|93413|0|0|0|75064|93413|93413|93413|1132556.91|Z
CETX|15130G881|07/01/25|1.12|1.14|1.09|1.14|1.11|.03|7969|103|0|0|0|7969|0|0|0|5011|7969|7969|7969|8859.24|Q
CETY|18452H206|07/01/25|0.25|0.25|0.25|0.25|0.25|0.00|21268|19|1|1|0|6849|5000|9419|0|10277|21268|21268|21268|5293.87|Q
CEV|27826F101|07/01/25|9.69|9.70|9.69|9.69|9.70|0.00|1179|8|0|0|0|1179|0|0|0|800|1179|1179|1179|11435.63|A
CEVA|157210105|07/01/25|21.79|22.39|21.43|21.72|21.92|-.23|17779|751|0|0|0|17779|0|0|0|12078|17779|17779|17779|389783.17|Q
CEW|97717W133|07/01/25|18.78|18.78|18.73|18.76|18.74|.06|588|7|0|0|0|588|0|0|0|0|588|588|588|11019.25|P
CF|125269100|07/01/25|91.92|93.01|91.67|92.47|92.43|.47|61697|1976|0|0|0|61697|0|0|0|27028|61697|61697|61697|5702624.99|N
CFA|92647N766|07/01/25|87.94|88.84|87.94|88.71|88.77|.96|109|3|0|0|0|109|0|0|0|0|109|109|109|9675.54|Q
CFBK|12520L109|07/01/25|24.04|24.20|24.04|24.15|24.19|.14|1804|111|0|0|0|1804|0|0|0|507|1804|1804|1804|43632.35|Q
CFFI|12466Q104|07/01/25|61.95|65.90|61.95|65.18|65.11|3.57|2518|88|0|0|0|2518|0|0|0|2320|2518|2518|2518|163939.31|Q
CFFN|14057J101|07/01/25|6.10|6.29|6.09|6.24|6.20|.13|64785|609|1|0|0|61185|3600|0|0|27784|64785|64785|64785|401440.18|Q
CFG|174610105|07/01/25|44.76|46.15|44.66|46.11|45.70|1.37|242140|4228|0|0|0|242140|0|0|0|189965|242140|242140|242140|11065062.46|N
CFG PRE|174610402|07/01/25|18.90|19.01|18.89|18.89|18.92|.15|649|16|0|0|0|649|0|0|0|0|649|649|649|12282.23|N
CFG PRH|174610600|07/01/25|26.10|26.10|26.04|26.04|26.11|.09|772|11|0|0|0|772|0|0|0|0|772|772|772|20155.74|N
CFIT|132061763|07/01/25|24.60|24.61|24.60|24.61|24.60|-.11|100|1|0|0|0|100|0|0|0|100|100|100|100|2460.00|Z
CFLT|20717M103|07/01/25|24.75|25.01|23.83|24.96|24.54|.03|320560|4463|0|1|0|315146|0|5414|0|151237|320560|320560|320560|7866201.51|Q
CFO|92647N782|07/01/25|71.31|71.98|71.29|71.96|71.57|.71|1356|25|0|0|0|1356|0|0|0|377|1356|1356|1356|97055.03|Q
CFR|229899109|07/01/25|128.19|133.62|128.19|132.51|132.14|4.15|10589|354|0|0|0|10589|0|0|0|5719|10589|10589|10589|1399199.05|N
CFR PRB|229899307|07/01/25|17.46|17.65|17.46|17.65|17.49|.32|63|6|0|0|0|63|0|0|0|0|63|63|63|1102.05|N
CFSB|12530C107|07/01/25|13.76|13.76|13.76|13.76|13.77|.04|153|31|0|0|0|153|0|0|0|0|153|153|153|2106.34|Q
CG|14316J108|07/01/25|51.18|53.16|51.18|52.82|52.63|1.43|95916|2018|0|0|0|95916|0|0|0|62784|95916|95916|95916|5048502.88|Q
CGAB L|14314C105|07/01/25|16.81|16.85|16.81|16.85|16.84|.09|318|11|0|0|0|318|0|0|0|6|318|318|318|5354.84|Q
CGAU|152006102|07/01/25|7.32|7.38|7.26|7.26|7.30|.06|29196|259|0|0|0|29196|0|0|0|20017|29196|29196|29196|213273.29|N
CGBD|872280102|07/01/25|13.61|13.79|13.56|13.66|13.70|-.03|11175|221|0|0|0|11175|0|0|0|7518|11175|11175|11175|153081.64|Q
CGBD L|872280201|07/01/25|0.00|25.65|25.65|25.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CGBL|14021D107|07/01/25|33.40|33.44|33.31|33.38|33.38|-.06|97830|348|6|0|1|64529|13534|0|19767|53193|97830|97830|97830|3265757.24|P
CGBS|G268AP109|07/01/25|0.07|0.07|0.07|0.07|0.07|0.00|552351|713|62|17|3|201655|196406|115679|38611|174841|552351|552351|552351|38823.53|Q
CGBS W|G268AP117|07/01/25|0.00|0.03|0.03|0.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CGC|138035704|07/01/25|1.22|1.23|1.14|1.14|1.19|-.09|356928|592|33|7|3|184829|96621|40300|35178|231939|356928|356928|356928|425287.16|Q
CGCB|14020Y508|07/01/25|26.31|26.32|26.26|26.30|26.29|0.00|30231|191|0|1|0|25202|0|5029|0|8612|30231|30231|30231|794730.55|P
CGCP|14020Y102|07/01/25|22.51|22.53|22.48|22.51|22.50|.01|75696|216|0|2|1|34535|0|14534|26627|42745|75696|75696|75696|1703197.45|P
CGCT|G19307100|07/01/25|10.01|10.01|10.00|10.00|10.00|-.02|12759|7|2|0|0|5059|7700|0|0|5001|12759|12759|12759|127591.00|Q
CGCT U|G19307118|07/01/25|10.15|10.15|10.13|10.13|10.15|0.00|24|1|0|0|0|24|0|0|0|0|24|24|24|243.60|Q
CGCT W|G19307126|07/01/25|0.00|0.30|0.30|0.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CGCV|14020U100|07/01/25|28.59|28.74|28.57|28.70|28.65|.10|12936|75|2|0|0|6752|6184|0|0|10445|12936|12936|12936|370622.18|P
CGDG|14021L109|07/01/25|33.61|33.75|33.60|33.72|33.66|.09|61101|268|0|0|1|50587|0|0|10514|36780|61101|61101|61101|2056721.99|P
CGDV|14020W106|07/01/25|39.48|39.70|39.46|39.59|39.58|.10|607695|1712|63|0|2|335907|196542|0|75246|367365|607695|607695|607695|24052617.16|P
CGEM|230031106|07/01/25|7.40|7.93|7.37|7.62|7.74|.09|23259|664|0|0|0|23259|0|0|0|6560|23259|23259|23259|179912.85|Q
CGEN|M25722105|07/01/25|1.74|1.79|1.70|1.73|1.78|-.06|41400|100|1|2|1|12799|3196|13888|11517|4871|41400|41400|41400|73638.22|Q
CGGE|14020R107|07/01/25|29.10|29.10|28.96|29.03|29.04|-.16|16539|127|0|0|0|16539|0|0|0|3161|16539|16539|16539|480267.24|P
CGGG|14022A201|07/01/25|26.16|26.16|25.88|25.94|25.99|-.30|2193|14|0|0|0|2193|0|0|0|1397|2193|2193|2193|57002.24|P
CGGO|14020X104|07/01/25|31.86|31.91|31.63|31.71|31.78|-.26|168497|528|0|0|2|135055|0|0|33442|122395|168497|168497|168497|5354621.78|P
CGGR|14020G101|07/01/25|40.48|40.54|40.02|40.20|40.26|-.45|539922|1257|64|0|2|261660|185097|0|93165|282447|539922|539922|539922|21737653.75|P
CGHM|14020Y805|07/01/25|24.75|24.75|24.63|24.63|24.67|-.01|7691|47|0|0|0|7691|0|0|0|2123|7691|7691|7691|189771.73|P
CGHY|14020Y870|07/01/25|25.21|25.26|25.21|25.26|25.22|.04|898|2|0|0|0|898|0|0|0|898|898|898|898|22643.58|P
CGIB|14020Y706|07/01/25|25.24|25.25|25.23|25.25|25.24|.01|2950|44|0|0|0|2950|0|0|0|1370|2950|2950|2950|74450.73|P
CGIC|14021T102|07/01/25|29.04|29.05|28.96|29.04|29.03|-.07|12141|61|0|1|0|6070|0|6071|0|7994|12141|12141|12141|352450.64|P
CGIE|14021M107|07/01/25|32.73|32.80|32.61|32.72|32.71|-.20|45807|180|1|2|0|28809|2700|14298|0|37385|45807|45807|45807|1498306.42|P
CGMM|14022A102|07/01/25|26.80|27.23|26.79|27.10|27.04|.22|88307|138|1|0|0|85120|3187|0|0|72529|88307|88307|88307|2387756.75|P
CGMS|14020Y300|07/01/25|27.59|27.63|27.59|27.61|27.60|-.01|74981|252|1|0|1|50633|2700|0|21648|42503|74981|74981|74981|2069696.58|P
CGMU|14020Y201|07/01/25|26.73|26.74|26.70|26.73|26.73|.04|66255|108|1|0|1|22982|2370|0|40903|44532|66255|66255|66255|1770842.29|P
CGNG|14021N105|07/01/25|28.79|28.80|28.62|28.71|28.72|-.10|273352|278|0|0|2|69037|0|0|204315|185618|273352|273352|273352|7849665.59|P
CGNT|M25133105|07/01/25|9.20|9.49|9.20|9.43|9.35|.20|20185|376|1|0|0|17685|2500|0|0|9302|20185|20185|20185|188821.94|Q
CGNX|192422103|07/01/25|31.58|32.84|31.50|32.06|32.23|.33|75290|1827|0|0|0|75290|0|0|0|32097|75290|75290|75290|2426281.57|Q
CGO|128118106|07/01/25|11.70|11.77|11.69|11.77|11.73|.06|1540|16|0|0|0|1540|0|0|0|386|1540|1540|1540|18062.42|Q
CGON|156944100|07/01/25|25.61|26.65|25.61|26.35|26.32|.39|50839|1065|0|0|0|50839|0|0|0|27328|50839|50839|50839|1338331.61|Q
CGRO|88634T394|07/01/25|26.57|26.57|26.57|26.57|26.57|.11|610|2|0|0|0|610|0|0|0|0|610|610|610|16207.70|P
CGSD|14020Y409|07/01/25|25.93|25.93|25.90|25.91|25.91|-.03|24633|96|0|1|0|16337|0|8296|0|10592|24633|24633|24633|638340.10|P
CGSM|14020Y607|07/01/25|26.09|26.11|26.08|26.10|26.09|.02|13131|49|0|0|0|13131|0|0|0|9209|13131|13131|13131|342597.69|P
CGTL|G2563P102|07/01/25|1.30|1.30|1.17|1.20|1.24|-.21|49230|293|1|1|0|41831|2054|5345|0|12837|49230|49230|49230|60877.60|Q
CGTX|19243B102|07/01/25|0.31|0.31|0.29|0.31|0.31|0.00|98883|253|2|0|1|69357|6192|0|23334|41251|98883|98883|98883|30763.49|Q
CGUI|14020Y888|07/01/25|25.26|25.26|25.22|25.22|25.23|-.01|4448|35|0|0|0|4448|0|0|0|3200|4448|4448|4448|112231.88|P
CGUS|14020V108|07/01/25|36.87|36.97|36.76|36.89|36.88|-.04|126406|458|2|1|1|90942|4992|6809|23663|80736|126406|126406|126406|4661746.07|P
CGV|90214Q584|07/01/25|13.78|13.80|13.73|13.80|13.76|.07|2118|10|0|0|0|2118|0|0|0|1128|2118|2118|2118|29151.04|N
CGVV|14022A300|07/01/25|25.55|25.82|25.55|25.77|25.58|.26|3447|6|0|0|0|3447|0|0|0|3347|3447|3447|3447|88179.85|P
CGW|46138E263|07/01/25|62.29|63.32|62.29|63.29|62.82|.79|5904|42|0|0|0|5904|0|0|0|926|5904|5904|5904|370882.23|P
CGXU|14019W109|07/01/25|26.99|27.04|26.89|26.99|26.97|-.14|133743|562|2|0|1|117149|6492|0|10102|32593|133743|133743|133743|3607272.37|P
CHA|15743P104|07/01/25|26.33|27.05|26.18|26.25|26.58|.14|51067|741|0|1|0|45089|0|5978|0|32020|51067|51067|51067|1357197.40|Q
CHAC|G24979109|07/01/25|10.07|10.07|10.07|10.07|10.07|.01|24|1|0|0|0|24|0|0|0|0|24|24|24|241.56|Q
CHAC R|G24979117|07/01/25|0.28|0.28|0.28|0.28|0.28|.01|8470|14|0|0|0|8470|0|0|0|0|8470|8470|8470|2371.60|Q
CHAC U|G24979125|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CHAR|G9877L107|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CHAR R|G9877L115|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CHAR U|G9877L123|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CHAT|88636J600|07/01/25|48.63|48.63|47.59|47.99|48.16|-.79|62468|714|0|1|0|54395|0|8073|0|60994|62468|62468|62468|3008425.19|P
CHAU|25490K869|07/01/25|14.85|14.85|14.79|14.83|14.82|.03|52503|191|4|0|0|40107|12396|0|0|15280|52503|52503|52503|778218.69|P
CHCI|205684202|07/01/25|10.19|10.43|10.19|10.43|10.35|.27|705|9|0|0|0|705|0|0|0|25|705|705|705|7297.89|Q
CHCO|177835105|07/01/25|121.72|126.83|121.72|126.24|125.35|3.79|5409|537|0|0|0|5409|0|0|0|3752|5409|5409|5409|677994.43|Q
CHCT|20369C106|07/01/25|16.70|17.19|16.68|17.06|16.91|.42|24333|298|1|0|0|22019|2314|0|0|11791|24333|24333|24333|411521.59|N
CHD|171340102|07/01/25|96.11|98.02|96.11|97.64|97.50|1.55|72968|1706|0|0|0|72968|0|0|0|36995|72968|72968|72968|7114506.54|N
CHDN|171484108|07/01/25|101.51|104.56|101.50|104.17|103.39|3.20|25553|1263|0|0|0|25553|0|0|0|8461|25553|25553|25553|2641819.84|Q
CHE|16359R103|07/01/25|486.88|486.88|480.00|484.39|482.61|-1.88|10446|825|0|0|0|10446|0|0|0|3747|10446|10446|10446|5041375.51|N
CHEB|G20873108|07/01/25|8.96|9.50|8.90|9.49|9.66|.51|5413|111|0|0|0|5413|0|0|0|857|5413|5413|5413|52278.80|A
CHEB U|G20873124|07/01/25|0.00|10.51|10.51|10.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
CHEB WS|G20873116|07/01/25|0.11|0.11|0.11|0.11|0.11|.02|51|1|0|0|0|51|0|0|0|0|51|51|51|5.86|A
CHEF|163086101|07/01/25|63.47|63.77|62.71|62.72|63.22|-1.09|15716|897|0|0|0|15716|0|0|0|8644|15716|15716|15716|993573.13|Q
CHEK|M2361E179|07/01/25|0.77|0.77|0.76|0.76|0.77|-.01|1|1|0|0|0|1|0|0|0|0|1|1|1|0.77|Q
CHGG|163092109|07/01/25|1.25|1.38|1.21|1.38|1.29|.16|192119|725|3|5|1|134879|9504|33681|14055|59852|192119|192119|192119|247701.11|N
CHGX|02072L151|07/01/25|26.10|26.15|26.10|26.13|26.15|.08|8952|21|0|0|0|8952|0|0|0|352|8952|8952|8952|234064.71|Q
CHH|169905106|07/01/25|126.95|131.28|126.95|129.98|129.98|3.11|17542|599|0|0|0|17542|0|0|0|11020|17542|17542|17542|2280117.93|N
CHI|128117108|07/01/25|10.52|10.52|10.49|10.52|10.51|0.00|2443|20|0|0|0|2443|0|0|0|857|2443|2443|2443|25670.02|Q
CHIQ|37950E408|07/01/25|21.02|21.19|21.02|21.14|21.06|.03|3663|19|1|0|0|1288|2375|0|0|400|3663|3663|3663|77136.91|P
CHKP|M22465104|07/01/25|221.71|222.73|218.58|221.18|220.31|-.06|23026|904|0|0|0|23026|0|0|0|11109|23026|23026|23026|5072935.12|Q
CHMG|164024101|07/01/25|48.50|49.55|48.50|49.55|49.38|.69|101|31|0|0|0|101|0|0|0|87|101|101|101|4987.43|Q
CHMI|164651101|07/01/25|2.74|2.78|2.70|2.70|2.73|-.03|11027|96|0|0|0|11027|0|0|0|6050|11027|11027|11027|30099.07|N
CHMI PRA|164651200|07/01/25|20.31|20.34|20.31|20.34|20.33|.05|1065|7|0|0|0|1065|0|0|0|0|1065|1065|1065|21652.73|N
CHMI PRB|164651309|07/01/25|0.00|23.70|23.70|23.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CHN|169373107|07/01/25|14.97|14.99|14.94|14.99|14.97|.14|3516|2|1|0|0|116|3400|0|0|0|3516|3516|3516|52630.78|N
CHNR|G2110U125|07/01/25|3.93|4.00|3.88|3.93|3.90|-.01|1624|80|0|0|0|1624|0|0|0|678|1624|1624|1624|6335.65|Q
CHPG|G2124S108|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CHPG R|G2124S116|07/01/25|0.10|0.13|0.10|0.13|0.10|.03|3|1|0|0|0|3|0|0|0|0|3|3|3|0.30|Q
CHPG U|G2124S124|07/01/25|0.00|10.14|10.14|10.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CHPS|23306X886|07/01/25|34.56|34.79|34.56|34.79|34.56|-.06|90|1|0|0|0|90|0|0|0|90|90|90|90|3110.40|Q
CHPT|15961R105|07/01/25|0.70|0.73|0.68|0.71|0.71|.01|409976|1762|7|3|3|308304|22503|27500|51669|179753|409976|409976|409976|290496.01|N
CHPY|88636R693|07/01/25|54.75|54.75|54.00|54.35|54.37|-.44|4005|106|0|0|0|4005|0|0|0|3388|4005|4005|4005|217748.23|P
CHR|G39973204|07/01/25|1.48|1.48|1.48|1.48|1.48|.02|125|6|0|0|0|125|0|0|0|122|125|125|125|184.78|Q
CHRD|674215207|07/01/25|96.86|102.25|96.25|100.82|100.61|4.00|105551|2514|0|0|0|105551|0|0|0|77363|105551|105551|105551|10619594.85|Q
CHRO|171126105|07/01/25|1.48|1.48|1.25|1.35|1.31|.09|13588|135|0|1|0|7588|0|6000|0|1855|13588|13588|13588|17781.21|A
CHRS|19249H103|07/01/25|0.73|0.76|0.72|0.76|0.73|.03|36474|249|3|0|0|26366|10108|0|0|24974|36474|36474|36474|26619.10|Q
CHRW|12541W209|07/01/25|96.37|99.57|96.30|98.30|98.23|2.36|53465|1963|0|0|0|53465|0|0|0|42747|53465|53465|53465|5251845.32|Q
CHSC L|12542R803|07/01/25|25.35|25.36|25.28|25.35|25.34|.09|2801|42|0|0|0|2801|0|0|0|88|2801|2801|2801|70974.57|Q
CHSC M|12542R704|07/01/25|23.90|23.94|23.85|23.90|23.89|.08|2737|29|0|0|0|2737|0|0|0|5|2737|2737|2737|65387.31|Q
CHSC N|12542R506|07/01/25|24.60|24.68|24.58|24.67|24.60|.10|9273|26|0|0|0|9273|0|0|0|24|9273|9273|9273|228122.34|Q
CHSC O|12542R308|07/01/25|26.04|26.15|26.04|26.15|26.06|.25|501|7|0|0|0|501|0|0|0|20|501|501|501|13055.80|Q
CHSC P|12542R209|07/01/25|27.73|27.73|27.58|27.70|27.62|.02|525|8|0|0|0|525|0|0|0|13|525|525|525|14501.93|Q
CHSN|G2104U107|07/01/25|0.13|0.13|0.12|0.13|0.13|0.00|131511|195|10|5|1|55583|32848|30150|12930|46066|131511|131511|131511|16738.46|Q
CHT|17133Q502|07/01/25|46.61|46.75|46.51|46.65|46.65|.04|4230|101|0|0|0|4230|0|0|0|3375|4230|4230|4230|197323.85|N
CHTR|16119P108|07/01/25|407.80|419.79|407.80|418.25|416.59|9.19|88518|3597|0|0|0|88518|0|0|0|63027|88518|88518|88518|36875364.31|Q
CHW|12811L107|07/01/25|7.12|7.14|7.08|7.13|7.11|0.00|7567|49|0|0|0|7567|0|0|0|2095|7567|7567|7567|53829.79|Q
CHWY|16679L109|07/01/25|42.47|42.67|41.42|41.87|41.92|-.75|343637|4938|0|0|0|343637|0|0|0|228699|343637|343637|343637|14405309.63|N
CHX|15872M104|07/01/25|24.78|26.27|24.60|25.92|25.67|1.08|305539|2952|1|0|0|302066|3473|0|0|132557|305539|305539|305539|7844628.19|Q
CHY|12811P108|07/01/25|10.96|10.99|10.96|10.99|10.97|0.00|10848|71|0|0|0|10848|0|0|0|200|10848|10848|10848|118993.22|Q
CHYM|16935C109|07/01/25|33.74|33.93|31.70|32.39|32.49|-2.12|343242|3903|3|2|1|292863|9227|17372|23780|177564|343242|343242|343242|11153442.49|Q
CI|125523100|07/01/25|330.79|338.66|330.62|334.34|335.45|3.84|80221|2094|0|0|0|80221|0|0|0|46441|80221|80221|80221|26910463.29|N
CIA|174740100|07/01/25|3.49|3.62|3.49|3.62|3.56|.13|5011|115|0|0|0|5011|0|0|0|2918|5011|5011|5011|17860.28|N
CIB|40090E106|07/01/25|46.00|46.08|45.48|45.71|45.85|-.48|10599|203|0|0|0|10599|0|0|0|5459|10599|10599|10599|485923.09|N
CIBR|33734X846|07/01/25|75.58|75.58|73.70|74.42|74.37|-1.14|100903|1494|1|0|0|98403|2500|0|0|77237|100903|100903|100903|7503885.59|Q
CICB|17259U303|07/01/25|24.75|24.75|24.67|24.67|24.71|-.02|71|5|0|0|0|71|0|0|0|0|71|71|71|1754.50|N
CIEN|171779309|07/01/25|80.42|81.35|79.14|80.10|80.33|-1.20|64974|2124|0|0|0|64974|0|0|0|39620|64974|64974|64974|5219155.94|N
CIF|59318T109|07/01/25|1.74|1.75|1.74|1.75|1.75|.01|1446|24|0|0|0|1446|0|0|0|20|1446|1446|1446|2525.18|N
CIFR|17253J106|07/01/25|4.72|5.00|4.55|4.91|4.86|.13|2544458|10032|70|13|5|2166622|219640|93698|64498|1421891|2544458|2544458|2544458|12375742.30|Q
CIFR W|17253J114|07/01/25|0.89|0.89|0.86|0.89|0.87|.14|6983|15|0|0|0|6983|0|0|0|6551|6983|6983|6983|6054.20|Q
CIG|204409601|07/01/25|1.96|1.99|1.95|1.99|1.97|.02|65404|142|5|3|0|33580|15024|16800|0|55831|65404|65404|65404|128962.37|N
CIG C|204409882|07/01/25|2.79|2.79|2.76|2.76|2.79|0.00|116|8|0|0|0|116|0|0|0|0|116|116|116|323.12|N
CIGI|194693107|07/01/25|130.03|132.12|130.03|130.90|131.40|.03|7536|351|0|0|0|7536|0|0|0|4375|7536|7536|7536|990193.30|Q
CIGL|G2452S100|07/01/25|13.43|14.59|11.73|11.81|12.90|-2.72|3779|89|0|0|0|3779|0|0|0|384|3779|3779|3779|48755.43|Q
CII|09256A109|07/01/25|21.29|21.33|21.25|21.33|21.31|.01|3712|34|0|0|0|3712|0|0|0|2336|3712|3712|3712|79115.06|N
CIIT|88631G205|07/01/25|0.74|0.74|0.67|0.69|0.72|-.08|19294|101|1|0|0|17040|2254|0|0|4796|19294|19294|19294|13912.66|Q
CIK|224916106|07/01/25|2.97|2.98|2.97|2.98|2.97|.02|27131|66|0|0|0|27131|0|0|0|23966|27131|27131|27131|80579.56|A
CIL|92647N840|07/01/25|0.00|50.26|50.26|50.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CIM|16934Q802|07/01/25|13.80|14.14|13.80|13.99|14.04|.13|21188|295|0|0|0|21188|0|0|0|6800|21188|21188|21188|297395.88|N
CIM PRA|16934Q307|07/01/25|22.25|22.30|22.25|22.30|22.26|.10|1262|12|0|0|0|1262|0|0|0|0|1262|1262|1262|28087.57|N
CIM PRB|16934Q406|07/01/25|24.64|24.74|24.64|24.74|24.63|.40|186|4|0|0|0|186|0|0|0|0|186|186|186|4580.64|N
CIM PRC|16934Q505|07/01/25|22.62|22.77|22.62|22.77|22.70|-.09|356|7|0|0|0|356|0|0|0|0|356|356|356|8080.96|N
CIM PRD|16934Q604|07/01/25|24.27|24.32|24.14|24.30|24.22|.10|1284|18|0|0|0|1284|0|0|0|0|1284|1284|1284|31094.13|N
CIMN|16934Q885|07/01/25|0.00|25.23|25.23|25.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CIMO|16934Q877|07/01/25|25.28|25.38|25.28|25.38|25.37|.13|323|3|0|0|0|323|0|0|0|323|323|323|323|8195.34|N
CINF|172062101|07/01/25|148.96|149.90|148.56|149.39|149.47|.47|15369|926|0|0|0|15369|0|0|0|11252|15369|15369|15369|2297259.22|Q
CING|17248W303|07/01/25|4.07|4.13|4.01|4.13|4.06|.06|1490|32|0|0|0|1490|0|0|0|697|1490|1490|1490|6044.99|Q
CING W|17248W113|07/01/25|0.05|0.06|0.05|0.06|0.06|.01|2165|12|0|0|0|2165|0|0|0|2165|2165|2165|2165|124.16|Q
CINT|G21307106|07/01/25|5.98|6.09|5.98|6.08|6.05|.10|4715|74|0|0|0|4715|0|0|0|40|4715|4715|4715|28508.13|N
CIO|178587101|07/01/25|5.34|5.50|5.33|5.45|5.43|.11|7078|116|0|0|0|7078|0|0|0|1985|7078|7078|7078|38461.87|N
CIO PRA|178587200|07/01/25|19.50|19.70|19.50|19.62|19.55|.21|2637|6|0|0|0|2637|0|0|0|0|2637|2637|2637|51556.22|N
CION|17259U204|07/01/25|9.57|9.66|9.55|9.66|9.61|.08|5153|85|0|0|0|5153|0|0|0|3949|5153|5153|5153|49537.37|N
CISO|15672X201|07/01/25|1.15|1.18|1.13|1.17|1.15|.02|29373|163|1|0|0|27042|2331|0|0|25144|29373|29373|29373|33717.75|Q
CISS|Y18284169|07/01/25|3.29|3.37|3.25|3.37|3.29|.09|994|12|0|0|0|994|0|0|0|846|994|994|994|3274.80|Q
CIVB|178867107|07/01/25|23.00|23.76|22.84|23.62|23.49|.54|2290|77|0|0|0|2290|0|0|0|643|2290|2290|2290|53793.98|Q
CIVI|17888H103|07/01/25|27.77|29.77|27.74|29.43|29.06|1.89|89102|1662|0|0|0|89102|0|0|0|44211|89102|89102|89102|2589321.59|N
CIX|20563P101|07/01/25|26.15|26.88|25.90|25.90|26.33|-.67|1246|58|0|0|0|1246|0|0|0|669|1246|1246|1246|32807.33|A
CJET|G4465R111|07/01/25|2.00|2.07|2.00|2.07|2.00|.03|10|1|0|0|0|10|0|0|0|0|10|10|10|20.00|Q
CJMB|131100109|07/01/25|5.14|5.14|5.05|5.05|5.14|-.08|10|1|0|0|0|10|0|0|0|10|10|10|10|51.40|Q
CKX|12562N104|07/01/25|10.76|13.00|10.31|11.00|11.76|.30|84818|220|5|3|0|50405|16471|17942|0|31362|84818|84818|84818|997222.56|A
CL|194162103|07/01/25|91.09|92.39|91.09|92.06|91.80|1.18|332846|6597|1|0|0|330532|2314|0|0|214821|332846|332846|332846|30556878.24|N
CLAR|18270P109|07/01/25|3.46|3.53|3.46|3.51|3.51|.04|33120|360|0|0|0|33120|0|0|0|11621|33120|33120|33120|116194.11|Q
CLB|21867A105|07/01/25|11.55|12.17|11.34|11.93|11.84|.41|21978|519|0|0|0|21978|0|0|0|17044|21978|21978|21978|260304.76|N
CLBK|197641103|07/01/25|14.46|15.09|14.46|14.97|14.88|.48|5595|245|0|0|0|5595|0|0|0|3098|5595|5595|5595|83254.65|Q
CLBR|G2283U100|07/01/25|15.28|15.38|15.11|15.28|15.25|-.18|13292|178|0|0|0|13292|0|0|0|5187|13292|13292|13292|202647.08|N
CLBR U|G2283U126|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CLBR WS|G2283U118|07/01/25|3.80|3.80|3.63|3.75|3.71|0.00|3665|25|0|0|0|3665|0|0|0|0|3665|3665|3665|13602.86|N
CLBT|M2197Q107|07/01/25|16.02|16.02|15.52|15.82|15.73|-.17|128124|1694|2|0|0|119984|8140|0|0|56883|128124|128124|128124|2015141.02|Q
CLCO|G2415A113|07/01/25|6.81|6.84|6.77|6.82|6.57|.11|1398|52|0|0|0|1398|0|0|0|1000|1398|1398|1398|9184.06|N
CLDI|320703309|07/01/25|0.23|0.24|0.22|0.23|0.23|0.00|30264|127|2|0|0|25388|4876|0|0|10420|30264|30264|30264|6929.83|A
CLDL|25460G625|07/01/25|14.48|14.48|14.22|14.22|14.37|-.30|99|5|0|0|0|99|0|0|0|56|99|99|99|1422.96|P
CLDT|16208T102|07/01/25|6.95|7.36|6.95|7.24|7.18|.26|18913|317|0|0|0|18913|0|0|0|9898|18913|18913|18913|135729.48|N
CLDT PRA|16208T201|07/01/25|20.48|20.48|20.23|20.23|20.27|-.02|74|6|0|0|0|74|0|0|0|0|74|74|74|1499.78|N
CLDX|15117B202|07/01/25|20.20|22.26|20.01|21.21|21.39|.82|87403|2147|0|0|0|87403|0|0|0|48645|87403|87403|87403|1869943.41|Q
CLF|185899101|07/01/25|7.62|8.18|7.43|8.14|7.86|.53|923936|4533|12|2|1|856774|38262|13000|15900|499907|923936|923936|923936|7266212.09|N
CLFD|18482P103|07/01/25|42.95|43.36|42.59|43.02|43.02|-.44|7973|341|0|0|0|7973|0|0|0|3503|7973|7973|7973|342966.96|Q
CLGN|M2R51X116|07/01/25|1.33|1.35|1.32|1.35|1.33|-.01|1920|14|0|0|0|1920|0|0|0|334|1920|1920|1920|2551.27|Q
CLH|184496107|07/01/25|230.32|231.42|228.79|229.58|229.87|-1.60|19924|978|0|0|0|19924|0|0|0|8848|19924|19924|19924|4579884.91|N
CLIK|G2R09D102|07/01/25|0.41|0.42|0.41|0.42|0.42|0.00|7204|48|0|0|0|7204|0|0|0|421|7204|7204|7204|3003.28|Q
CLIP|37960A438|07/01/25|100.09|100.09|100.04|100.04|100.06|-.38|11927|90|1|0|0|9219|2708|0|0|3599|11927|11927|11927|1193426.99|P
CLIR|185064102|07/01/25|0.54|0.54|0.51|0.52|0.52|-.04|1692|6|0|0|0|1692|0|0|0|0|1692|1692|1692|884.34|Q
CLIX|74347B375|07/01/25|51.95|51.95|51.46|51.86|51.70|-.18|2246|27|0|0|0|2246|0|0|0|343|2246|2246|2246|116118.12|P
CLLS|15117K103|07/01/25|1.53|1.58|1.53|1.55|1.55|.02|1658|20|0|0|0|1658|0|0|0|685|1658|1658|1658|2569.63|Q
CLM|21924B302|07/01/25|8.11|8.19|8.11|8.11|8.14|-.01|130461|340|4|4|1|79310|9627|30427|11097|67642|130461|130461|130461|1062403.21|A
CLMB|946760105|07/01/25|106.07|108.12|106.07|107.08|107.40|.04|6778|923|0|0|0|6778|0|0|0|2972|6778|6778|6778|727951.75|Q
CLMT|131428104|07/01/25|15.55|16.04|15.53|15.54|15.76|-.22|33594|895|1|0|0|31094|2500|0|0|20502|33594|33594|33594|529598.00|Q
CLNE|184499101|07/01/25|1.94|2.01|1.92|1.99|1.98|.05|160919|581|5|2|0|130251|15200|15468|0|97380|160919|160919|160919|318666.13|Q
CLNN|185634201|07/01/25|4.00|4.00|3.85|3.89|3.93|-.12|1945|20|0|0|0|1945|0|0|0|337|1945|1945|1945|7648.72|Q
CLNN W|185634110|07/01/25|0.00|0.03|0.03|0.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CLOA|092528504|07/01/25|51.72|51.75|51.68|51.73|51.70|-.20|48470|298|0|0|0|48470|0|0|0|43419|48470|48470|48470|2506022.34|Q
CLOB|92189H656|07/01/25|50.40|50.54|50.40|50.40|50.46|-.42|1708|23|0|0|0|1708|0|0|0|0|1708|1708|1708|86191.07|P
CLOD|882927205|07/01/25|0.00|34.00|34.00|34.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CLOI|92189H748|07/01/25|52.81|52.81|52.71|52.81|52.80|-.14|11221|53|0|1|0|5461|0|5760|0|3641|11221|11221|11221|592414.82|P
CLOU|37954Y442|07/01/25|23.24|23.31|22.95|23.14|23.20|-.17|3455|53|0|0|0|3455|0|0|0|2026|3455|3455|3455|80161.47|Q
CLOV|18914F103|07/01/25|2.76|2.79|2.69|2.76|2.74|-.03|438860|1152|32|3|1|273725|115384|22251|27500|336232|438860|438860|438860|1203071.11|Q
CLOX|81752T486|07/01/25|25.66|25.66|25.60|25.60|25.62|0.00|10844|52|0|0|0|10844|0|0|0|4717|10844|10844|10844|277775.99|P
CLOZ|81752T528|07/01/25|26.79|26.82|26.75|26.77|26.77|.03|44714|143|2|1|0|33178|5879|5657|0|28304|44714|44714|44714|1196964.05|P
CLPR|18885T306|07/01/25|3.70|3.84|3.70|3.76|3.77|.09|5727|53|0|0|0|5727|0|0|0|3959|5727|5727|5727|21596.57|N
CLPS|G31642104|07/01/25|0.92|0.92|0.91|0.91|0.92|-.02|686|5|0|0|0|686|0|0|0|520|686|686|686|632.49|Q
CLPT|18507C103|07/01/25|11.80|11.92|11.23|11.26|11.44|-.65|30868|1047|0|0|0|30868|0|0|0|24982|30868|30868|30868|353205.52|Q
CLRB|15117F880|07/01/25|5.35|5.35|4.45|4.87|5.04|-2.24|104215|704|3|1|0|83788|11430|8997|0|29459|104215|104215|104215|525354.77|Q
CLRO|18506U203|07/01/25|12.45|15.41|9.34|10.47|12.70|4.72|10323173|256700|54|4|0|10136138|160386|26649|0|6606000|10323173|10323173|10323173|131064292.93|Q
CLS|15101Q207|07/01/25|154.79|155.39|144.48|148.89|148.90|-7.22|338706|6772|2|0|0|333767|4939|0|0|161651|338706|338706|338706|50433365.25|N
CLSD|185063104|07/01/25|0.81|0.81|0.80|0.80|0.81|0.00|1557|35|0|0|0|1557|0|0|0|769|1557|1557|1557|1254.53|Q
CLSE|89834G760|07/01/25|23.72|23.72|23.39|23.39|23.39|-.06|13464|12|0|0|1|913|0|0|12551|250|13464|13464|13464|314954.96|Z
CLSK|18452B209|07/01/25|10.79|11.32|10.61|11.08|11.07|.08|2431931|9583|79|25|7|1719691|247325|176087|288828|1524609|2431931|2431931|2431931|26909508.62|Q
CLSK W|18452B118|07/01/25|0.44|0.44|0.41|0.41|0.43|-.02|7991|11|1|0|0|5172|2819|0|0|4500|7991|7991|7991|3399.17|Q
CLSM|30151E624|07/01/25|21.62|21.62|21.62|21.62|21.62|-.01|103|1|0|0|0|103|0|0|0|103|103|103|103|2226.86|Q
CLST|14888L101|07/01/25|12.96|13.88|12.41|12.45|13.40|.15|5496|40|0|0|0|5496|0|0|0|4733|5496|5496|5496|73671.60|Q
CLVT|G21810109|07/01/25|4.30|4.57|4.29|4.52|4.47|.22|370247|1347|11|5|0|306840|30278|33129|0|178634|370247|370247|370247|1653719.57|N
CLW|18538R103|07/01/25|27.17|29.46|27.17|28.95|28.87|1.73|7697|230|1|0|0|5182|2515|0|0|4611|7697|7697|7697|222249.82|N
CLWT|G32030127|07/01/25|1.15|1.15|1.14|1.14|1.15|.02|164|3|0|0|0|164|0|0|0|5|164|164|164|188.55|Q
CLX|189054109|07/01/25|120.69|124.06|120.69|123.54|122.92|3.47|67559|2125|0|0|0|67559|0|0|0|32774|67559|67559|67559|8304405.30|N
CLYM|28658R106|07/01/25|1.26|1.26|1.20|1.20|1.22|-.03|9052|168|0|0|0|9052|0|0|0|2323|9052|9052|9052|11065.31|Q
CM|136069101|07/01/25|70.78|71.22|70.74|71.11|70.96|.29|71242|1030|2|0|0|66042|5200|0|0|54487|71242|71242|71242|5055033.51|N
CMA|200340107|07/01/25|59.61|61.48|59.51|60.93|60.76|1.29|31497|954|0|0|0|31497|0|0|0|10148|31497|31497|31497|1913712.58|N
CMBM|G17766109|07/01/25|0.41|0.41|0.39|0.41|0.40|.01|17453|127|1|0|0|14953|2500|0|0|4400|17453|17453|17453|7006.11|Q
CMBS|46429B366|07/01/25|48.62|48.66|48.43|48.61|48.53|-.11|6741|51|0|0|0|6741|0|0|0|6204|6741|6741|6741|327132.68|P
CMBT|B38564108|07/01/25|9.02|9.12|9.00|9.03|9.07|.02|1308|36|0|0|0|1308|0|0|0|475|1308|1308|1308|11864.54|N
CMC|201723103|07/01/25|48.78|50.92|48.25|50.73|50.16|1.81|38402|1046|0|0|0|38402|0|0|0|17540|38402|38402|38402|1926318.81|N
CMCI|92189Y501|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CMCL|G1757E113|07/01/25|19.59|20.42|19.59|20.13|20.12|.81|16031|313|0|0|0|16031|0|0|0|9555|16031|16031|16031|322615.58|A
CMCM|163075203|07/01/25|4.68|4.68|4.56|4.57|4.67|-.10|3462|6|0|0|0|3462|0|0|0|3462|3462|3462|3462|16171.70|N
CMCO|199333105|07/01/25|15.10|16.10|15.10|15.69|15.67|.43|22306|685|0|0|0|22306|0|0|0|8654|22306|22306|22306|349456.59|Q
CMCS A|20030N101|07/01/25|35.59|36.65|35.59|36.33|36.29|.66|2130976|16164|8|0|0|2111482|19494|0|0|1296773|2130976|2130976|2130976|77333293.12|Q
CMCT|12564W102|07/01/25|8.04|8.35|8.00|8.04|8.19|-.05|1487|55|0|0|0|1487|0|0|0|424|1487|1487|1487|12176.62|Q
CMDB|Y2001C101|07/01/25|8.62|9.02|8.62|8.68|8.80|.01|3509|44|0|0|0|3509|0|0|0|1643|3509|3509|3509|30889.67|N
CMDT|72201R593|07/01/25|25.64|25.64|25.60|25.60|25.61|-.23|313|9|0|0|0|313|0|0|0|195|313|313|313|8015.73|P
CMDY|46431W598|07/01/25|50.42|50.52|50.40|50.52|50.43|.08|2156|20|0|0|0|2156|0|0|0|1325|2156|2156|2156|108716.88|P
CME|12572Q105|07/01/25|277.03|277.20|271.30|275.42|274.72|-.13|78236|2440|0|0|0|78236|0|0|0|51626|78236|78236|78236|21493228.81|Q
CMF|464288356|07/01/25|55.63|55.67|55.57|55.62|55.62|-.12|57631|277|0|1|0|51885|0|5746|0|12962|57631|57631|57631|3205338.09|P
CMG|169656105|07/01/25|56.26|58.33|56.26|58.23|57.90|2.08|1160725|13601|4|1|0|1138323|12719|9683|0|688810|1160725|1160725|1160725|67209701.25|N
CMI|231021106|07/01/25|325.81|332.50|325.09|329.51|330.58|1.87|27371|1236|0|0|0|27371|0|0|0|10555|27371|27371|27371|9048280.06|N
CMMB|16385C104|07/01/25|1.16|1.19|1.16|1.17|1.17|0.00|4453|25|0|0|0|4453|0|0|0|100|4453|4453|4453|5198.48|Q
CMND|185053402|07/01/25|0.88|0.88|0.88|0.88|0.88|-.02|509|11|0|0|0|509|0|0|0|0|509|509|509|446.08|Q
CMP|20451N101|07/01/25|20.23|21.46|20.23|21.28|21.05|1.18|39828|939|0|0|0|39828|0|0|0|20281|39828|39828|39828|838396.77|N
CMPO|20459V105|07/01/25|14.02|14.16|13.87|14.01|14.01|-.08|22716|579|1|0|0|20216|2500|0|0|14833|22716|22716|22716|318221.52|Q
CMPO W|20459V113|07/01/25|6.19|6.26|6.19|6.26|6.19|.01|217|6|0|0|0|217|0|0|0|100|217|217|217|1344.26|Q
CMPR|G2143T103|07/01/25|46.83|50.09|46.83|48.83|49.18|1.84|19449|618|0|0|0|19449|0|0|0|15766|19449|19449|19449|956431.07|Q
CMPS|20451W101|07/01/25|2.86|3.23|2.82|3.17|3.07|.36|406178|2461|6|5|1|319974|16742|37278|32184|203530|406178|406178|406178|1247520.47|Q
CMPX|20454B104|07/01/25|2.63|2.65|2.51|2.59|2.59|-.02|52141|503|0|0|0|52141|0|0|0|37153|52141|52141|52141|134877.12|Q
CMRE|Y1771G102|07/01/25|9.08|9.20|8.96|8.98|9.07|-.14|16047|330|0|0|0|16047|0|0|0|12587|16047|16047|16047|145558.08|N
CMRE PRB|Y1771G110|07/01/25|24.96|24.96|24.92|24.92|24.96|-.17|102|2|0|0|0|102|0|0|0|0|102|102|102|2546.00|N
CMRE PRC|Y1771G128|07/01/25|26.38|26.38|26.24|26.24|26.36|-.16|211|3|0|0|0|211|0|0|0|0|211|211|211|5562.84|N
CMRE PRD|Y1771G136|07/01/25|26.32|26.50|26.32|26.50|26.44|.01|310|4|0|0|0|310|0|0|0|0|310|310|310|8197.00|N
CMS|125896100|07/01/25|69.70|70.29|68.83|70.14|69.95|.88|76282|1507|0|0|0|76282|0|0|0|33447|76282|76282|76282|5335992.25|N
CMS PRB|210518304|07/01/25|74.52|74.70|74.52|74.70|74.52|-.60|1|1|0|0|0|1|0|0|0|0|1|1|1|74.52|N
CMS PRC|125896837|07/01/25|17.14|17.23|17.14|17.23|17.18|.06|273|8|0|0|0|273|0|0|0|0|273|273|273|4689.35|N
CMSA|125896860|07/01/25|21.33|21.60|21.33|21.60|21.46|.29|84|5|0|0|0|84|0|0|0|41|84|84|84|1802.28|N
CMSC|125896852|07/01/25|22.14|22.23|22.14|22.23|22.20|.22|1072|11|0|0|0|1072|0|0|0|661|1072|1072|1072|23794.69|N
CMSD|125896845|07/01/25|22.36|22.44|22.36|22.44|22.38|.21|573|16|0|0|0|573|0|0|0|143|573|573|573|12825.78|N
CMT|218683100|07/01/25|16.88|17.39|16.76|17.26|17.08|.67|1894|80|0|0|0|1894|0|0|0|1460|1894|1894|1894|32347.20|A
CMTG|18270D106|07/01/25|2.78|2.98|2.78|2.96|2.91|.12|36873|413|0|0|0|36873|0|0|0|18872|36873|36873|36873|107254.42|N
CMTL|205826209|07/01/25|2.40|2.43|2.35|2.35|2.40|-.10|4898|46|0|0|0|4898|0|0|0|668|4898|4898|4898|11732.27|Q
CMU|59318E102|07/01/25|3.33|3.34|3.33|3.34|3.34|.01|43626|55|7|0|0|15943|27683|0|0|2157|43626|43626|43626|145496.43|N
CNA|126117100|07/01/25|46.16|46.81|46.16|46.47|46.51|-.03|22719|720|0|0|0|22719|0|0|0|13847|22719|22719|22719|1056699.71|N
CNAV|19423L466|07/01/25|0.00|26.74|26.74|26.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CNBS|032108482|07/01/25|15.30|15.55|15.27|15.55|15.36|.19|2579|27|0|0|0|2579|0|0|0|1390|2579|2579|2579|39610.54|P
CNC|15135B101|07/01/25|54.32|57.44|54.32|56.64|52.57|2.38|507890|7662|8|1|0|471676|28603|7611|0|190610|507890|507890|507890|26701973.81|N
CNCK|N20967118|07/01/25|5.47|5.60|5.44|5.60|5.53|.19|2100|35|0|0|0|2100|0|0|0|383|2100|2100|2100|11623.23|Q
CNCK W|N20967100|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CNDT|206787103|07/01/25|2.59|2.81|2.59|2.77|2.75|.13|54356|430|2|1|0|42256|5546|6554|0|32441|54356|54356|54356|149314.72|Q
CNEQ|015564404|07/01/25|29.44|29.44|28.81|28.93|29.16|-.77|2012|19|0|0|0|2012|0|0|0|1552|2012|2012|2012|58663.45|P
CNET|98880R307|07/01/25|1.50|1.50|1.43|1.43|1.50|-.12|1107|8|0|0|0|1107|0|0|0|77|1107|1107|1107|1658.98|Q
CNEY|G2181K204|07/01/25|2.71|2.79|2.70|2.78|2.75|.03|2635|31|0|0|0|2635|0|0|0|1721|2635|2635|2635|7252.41|Q
CNF|18979T105|07/01/25|0.62|0.73|0.62|0.73|0.66|.08|10288|30|2|0|0|4973|5315|0|0|7037|10288|10288|10288|6812.46|N
CNFR|20731J102|07/01/25|0.79|0.79|0.76|0.76|0.78|.03|55|2|0|0|0|55|0|0|0|11|55|55|55|42.88|Q
CNFR Z|20731J300|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CNH|N20944109|07/01/25|12.99|13.55|12.94|13.36|13.29|.40|775491|3903|6|0|0|754029|21462|0|0|466726|775491|775491|775491|10308257.42|N
CNI|136375102|07/01/25|104.05|105.20|103.67|104.97|104.75|.93|44358|973|0|0|0|44358|0|0|0|31972|44358|44358|44358|4646400.06|N
CNK|17243V102|07/01/25|30.31|30.37|29.79|30.10|30.08|-.09|212152|3211|0|0|0|212152|0|0|0|95490|212152|212152|212152|6382081.47|N
CNL|19425C100|07/01/25|11.24|11.61|11.13|11.13|11.48|.19|26164|99|3|0|0|15878|10286|0|0|18106|26164|26164|26164|300280.55|A
CNM|21874C102|07/01/25|59.58|61.65|59.58|61.29|61.12|.94|65766|1461|0|0|0|65766|0|0|0|29940|65766|65766|65766|4019826.18|N
CNMD|207410101|07/01/25|51.68|55.03|51.68|54.09|54.11|2.02|11761|515|0|0|0|11761|0|0|0|6112|11761|11761|11761|636356.45|N
CNNE|13765N107|07/01/25|20.74|21.20|20.74|20.98|20.99|.14|21604|567|0|0|0|21604|0|0|0|11807|21604|21604|21604|453504.25|N
CNO|12621E103|07/01/25|38.40|39.01|38.29|38.73|38.76|.17|39551|1209|1|0|0|36758|2793|0|0|17297|39551|39551|39551|1533125.22|N
CNO PRA|12621E301|07/01/25|17.47|17.60|17.47|17.59|17.54|.19|1331|16|0|0|0|1331|0|0|0|0|1331|1331|1331|23341.10|N
CNOB|20786W107|07/01/25|23.15|24.51|23.15|24.09|24.11|.93|14065|488|0|0|0|14065|0|0|0|6761|14065|14065|14065|339107.23|Q
CNOB P|20786W503|07/01/25|22.89|22.89|22.89|22.89|22.89|.07|101|4|0|0|0|101|0|0|0|15|101|101|101|2312.04|Q
CNP|15189T107|07/01/25|36.70|36.78|36.28|36.55|36.51|-.18|275560|2814|2|2|0|255317|4394|15849|0|94119|275560|275560|275560|10060989.42|N
CNQ|136385101|07/01/25|31.44|31.83|31.12|31.66|31.55|.25|293630|3198|0|0|0|293630|0|0|0|231925|293630|293630|293630|9265480.11|N
CNR|218937100|07/01/25|69.00|69.00|64.60|65.32|66.09|-4.42|66844|1378|3|0|0|59662|7182|0|0|56906|66844|66844|66844|4418051.03|N
CNRG|78468R655|07/01/25|59.05|60.50|59.05|60.44|59.47|1.01|790|12|0|0|0|790|0|0|0|195|790|790|790|46977.40|P
CNS|19247A100|07/01/25|74.54|76.96|74.54|76.28|76.51|.92|6975|337|0|0|0|6975|0|0|0|3183|6975|6975|6975|533663.15|N
CNSP|18978H409|07/01/25|0.83|0.88|0.80|0.85|0.83|.02|12383|72|0|0|0|12383|0|0|0|3046|12383|12383|12383|10311.95|Q
CNTA|152309100|07/01/25|13.14|13.47|12.92|13.17|13.14|.04|50780|819|1|0|0|48180|2600|0|0|23365|50780|50780|50780|667261.14|Q
CNTB|207523101|07/01/25|1.03|1.07|1.03|1.06|1.05|.08|2162|14|0|0|0|2162|0|0|0|101|2162|2162|2162|2263.72|Q
CNTX|21077P108|07/01/25|0.66|0.66|0.63|0.63|0.65|-.03|2112|34|0|0|0|2112|0|0|0|1163|2112|2112|2112|1372.56|Q
CNTY|156492100|07/01/25|2.18|2.21|2.16|2.17|2.18|.04|1787|27|0|0|0|1787|0|0|0|779|1787|1787|1787|3896.78|Q
CNVS|172406308|07/01/25|4.75|5.17|4.69|5.17|5.02|.32|16307|113|1|0|0|11307|5000|0|0|4749|16307|16307|16307|81914.86|Q
CNX|12653C108|07/01/25|33.34|33.34|32.15|32.19|32.45|-1.51|79460|1627|0|0|0|79460|0|0|0|34235|79460|79460|79460|2578222.02|N
CNXC|20602D101|07/01/25|52.84|56.37|52.52|56.19|55.26|3.38|45097|1335|0|0|0|45097|0|0|0|29950|45097|45097|45097|2491851.08|Q
CNXN|69318J100|07/01/25|65.42|67.16|65.42|66.67|66.88|.97|1603|175|0|0|0|1603|0|0|0|535|1603|1603|1603|107210.03|Q
CNXT|92189F627|07/01/25|28.54|28.60|28.52|28.54|28.56|-.10|1899|14|0|0|0|1899|0|0|0|56|1899|1899|1899|54228.89|P
CNYA|46434V514|07/01/25|28.73|28.74|28.71|28.71|28.72|.01|889|15|0|0|0|889|0|0|0|241|889|889|889|25527.99|Z
COAL|301505467|07/01/25|17.46|17.46|17.24|17.27|17.36|-.17|874|18|0|0|0|874|0|0|0|10|874|874|874|15174.62|P
COCH|29415V109|07/01/25|1.48|1.55|1.48|1.55|1.52|.11|174|4|0|0|0|174|0|0|0|70|174|174|174|264.90|Q
COCH W|29415V117|07/01/25|0.00|0.05|0.05|0.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
COCO|92846Q107|07/01/25|35.87|37.85|35.87|36.81|37.23|.72|62460|1607|1|0|0|58222|4238|0|0|28566|62460|62460|62460|2325302.90|Q
COCP|19188J409|07/01/25|1.45|1.50|1.45|1.50|1.46|.01|518|8|0|0|0|518|0|0|0|208|518|518|518|754.60|Q
CODA|19188U206|07/01/25|8.19|8.25|8.19|8.25|8.28|.07|424|31|0|0|0|424|0|0|0|0|424|424|424|3509.34|Q
CODI|20451Q104|07/01/25|6.23|6.61|6.23|6.39|6.45|.13|37247|584|0|0|0|37247|0|0|0|13654|37247|37247|37247|240162.13|N
CODI PRA|20451Q203|07/01/25|17.40|17.66|17.38|17.38|17.61|.03|524|6|0|0|0|524|0|0|0|0|524|524|524|9226.82|N
CODI PRB|20451Q302|07/01/25|18.94|18.94|18.86|18.86|18.92|.11|236|5|0|0|0|236|0|0|0|0|236|236|236|4464.28|N
CODI PRC|20451Q401|07/01/25|18.79|19.21|18.75|19.11|19.05|.25|1745|20|0|0|0|1745|0|0|0|0|1745|1745|1745|33249.52|N
CODX|189763105|07/01/25|0.27|0.29|0.27|0.28|0.28|0.00|14156|50|1|0|0|11456|2700|0|0|1339|14156|14156|14156|3962.71|Q
COE|16954L204|07/01/25|32.90|32.90|30.51|30.51|32.28|-2.49|25064|62|4|0|0|9071|15993|0|0|9308|25064|25064|25064|808958.81|A
COEP|19207A207|07/01/25|7.70|7.70|7.36|7.40|7.46|-.40|1261|12|0|0|0|1261|0|0|0|861|1261|1261|1261|9406.44|Q
COEP W|19207A116|07/01/25|0.03|0.03|0.02|0.02|0.03|-.01|766|2|0|0|0|766|0|0|0|0|766|766|766|19.84|Q
COF|14040H105|07/01/25|211.60|216.79|211.59|215.16|214.87|2.49|170289|4041|0|0|0|170289|0|0|0|71397|170289|170289|170289|36590127.71|N
COF PRI|14040H824|07/01/25|18.95|19.13|18.95|19.10|19.05|.14|929|13|0|0|0|929|0|0|0|0|929|929|929|17700.75|N
COF PRJ|14040H782|07/01/25|17.86|18.15|17.85|18.08|17.97|.31|2324|33|0|0|0|2324|0|0|0|0|2324|2324|2324|41753.57|N
COF PRK|14040H774|07/01/25|17.70|17.70|17.70|17.70|17.70|.27|60|1|0|0|0|60|0|0|0|0|60|60|60|1062.00|N
COF PRL|14040H758|07/01/25|16.51|16.70|16.51|16.70|16.61|.34|2327|28|0|0|0|2327|0|0|0|0|2327|2327|2327|38642.38|N
COF PRN|14040H733|07/01/25|16.48|16.69|16.48|16.69|16.55|.34|183|4|0|0|0|183|0|0|0|0|183|183|183|3028.02|N
COFS|170386106|07/01/25|28.50|29.72|28.50|29.63|29.39|.96|9571|212|0|0|0|9571|0|0|0|8168|9571|9571|9571|281324.70|Q
COGT|19240Q201|07/01/25|7.25|7.44|7.08|7.23|7.22|.05|95619|1453|0|0|0|95619|0|0|0|49144|95619|95619|95619|690029.84|Q
COHN|19249M102|07/01/25|9.92|9.98|9.92|9.98|9.98|.05|502|9|0|0|0|502|0|0|0|348|502|502|502|5009.82|A
COHR|19247G107|07/01/25|88.16|89.34|84.46|86.66|86.71|-2.55|105348|3296|0|0|0|105348|0|0|0|73241|105348|105348|105348|9134737.11|N
COHU|192576106|07/01/25|19.00|19.95|19.00|19.65|19.58|.43|21859|694|0|0|0|21859|0|0|0|9676|21859|21859|21859|428020.54|Q
COIG|882927635|07/01/25|42.70|45.04|41.52|42.09|42.69|-3.59|2088|64|0|0|0|2088|0|0|0|1412|2088|2088|2088|89139.51|Q
COII|761562107|07/01/25|28.74|29.68|28.42|28.42|29.02|-1.66|1489|56|0|0|0|1489|0|0|0|1483|1489|1489|1489|43208.32|Z
COIN|19260Q107|07/01/25|340.00|353.17|334.00|335.24|340.99|-15.29|875238|25962|6|0|0|860479|14759|0|0|551734|875238|875238|875238|298451706.59|Q
COIW|77926X767|07/01/25|51.35|54.06|50.69|50.72|51.87|-2.97|4435|214|0|0|0|4435|0|0|0|1698|4435|4435|4435|230022.47|Z
COKE|191098102|07/01/25|111.89|116.35|111.88|115.55|115.06|3.90|51463|2170|0|0|0|51463|0|0|0|30476|51463|51463|51463|5921556.79|Q
COLA|G2295P107|07/01/25|0.00|10.17|10.17|10.17|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
COLA R|G2295P115|07/01/25|0.00|0.23|0.23|0.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
COLA U|G2295P123|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
COLB|197236102|07/01/25|23.24|24.75|23.24|24.46|24.27|1.10|139730|2017|1|0|0|137076|2654|0|0|76825|139730|139730|139730|3391034.51|Q
COLD|03064D108|07/01/25|16.51|16.94|16.39|16.64|16.62|.02|170332|1987|0|0|0|170332|0|0|0|49919|170332|170332|170332|2831114.24|N
COLL|19459J104|07/01/25|29.47|30.78|29.47|30.33|30.30|.75|12626|572|0|0|0|12626|0|0|0|8293|12626|12626|12626|382560.85|Q
COLM|198516106|07/01/25|61.18|65.20|61.18|63.35|63.53|2.27|23105|1081|0|0|0|23105|0|0|0|10131|23105|23105|23105|1467840.40|Q
COLO|37954Y327|07/01/25|29.07|29.27|29.00|29.26|29.11|.42|3734|30|0|0|0|3734|0|0|0|1623|3734|3734|3734|108710.56|P
COM|25460E307|07/01/25|27.75|27.79|27.75|27.79|27.77|.13|2044|16|0|0|0|2044|0|0|0|1|2044|2044|2044|56758.00|P
COMB|38747R108|07/01/25|20.98|21.03|20.98|21.03|21.03|.04|51357|7|0|0|1|1357|0|0|50000|20356|51357|51357|51357|1080016.74|P
COMM|20337X109|07/01/25|8.17|8.25|7.92|8.20|8.10|-.07|361640|3093|5|1|0|341292|14748|5600|0|128586|361640|361640|361640|2929269.61|Q
COMP|20464U100|07/01/25|6.21|6.43|6.10|6.34|6.29|.06|297502|1691|7|0|0|276193|21309|0|0|159076|297502|297502|297502|1871591.47|N
COMT|46431W853|07/01/25|25.85|25.93|25.84|25.93|25.86|.08|1326|19|0|0|0|1326|0|0|0|1221|1326|1326|1326|34286.59|Q
CON|20603L102|07/01/25|20.53|21.04|20.53|20.84|20.75|.27|47276|654|0|0|0|47276|0|0|0|10048|47276|47276|47276|980944.89|N
CONI|38747R728|07/01/25|2.57|2.64|2.38|2.62|2.54|.20|1644288|2226|100|36|31|616596|308153|250862|468677|557339|1644288|1644288|1644288|4181085.57|Q
CONL|38747R801|07/01/25|43.37|46.83|41.79|42.12|43.72|-4.01|1705540|35505|7|1|0|1677898|21240|6402|0|496398|1705540|1705540|1705540|74557893.38|Q
CONY|88634T824|07/01/25|8.85|9.20|8.73|8.76|8.89|-.37|1586814|15552|111|12|2|1083358|314143|86889|102424|1182928|1586814|1586814|1586814|14105721.38|P
COO|216648501|07/01/25|71.07|73.76|71.07|72.83|72.52|1.66|82950|2260|0|0|0|82950|0|0|0|47949|82950|82950|82950|6015751.39|Q
COOK|89269P103|07/01/25|1.71|1.82|1.71|1.74|1.76|.02|6054|98|0|0|0|6054|0|0|0|838|6054|6054|6054|10683.99|N
COOP|62482R107|07/01/25|148.25|154.10|148.25|152.23|152.24|2.86|92565|3464|0|0|0|92565|0|0|0|58749|92565|92565|92565|14091844.64|Q
COOT|G07041109|07/01/25|0.75|0.75|0.75|0.75|0.75|0.00|648|8|0|0|0|648|0|0|0|0|648|648|648|486.44|Q
COOT W|G07041117|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
COP|20825C104|07/01/25|89.86|92.32|89.23|91.98|91.40|2.25|292729|5817|0|0|0|292729|0|0|0|161677|292729|292729|292729|26753993.65|N
COPA|882927783|07/01/25|0.00|27.70|27.70|27.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
COPJ|85208P501|07/01/25|24.57|24.69|24.57|24.69|24.59|.22|651|13|0|0|0|651|0|0|0|2|651|651|651|16009.06|Q
COPL|G24243100|07/01/25|10.07|10.07|10.06|10.07|10.06|-.02|9368|7|1|0|0|6200|3168|0|0|0|9368|9368|9368|94285.08|N
COPL U|G24243118|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
COPL WS|G24243126|07/01/25|0.00|0.17|0.17|0.17|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
COPP|85208P881|07/01/25|0.00|23.31|23.31|23.31|23.15|.16|2|1|0|0|0|2|0|0|0|0|2|2|2|46.30|Q
COPX|37954Y830|07/01/25|45.25|45.65|45.07|45.43|45.41|.43|639173|4970|2|2|2|579784|7984|17346|34059|523999|639173|639173|639173|29025348.43|P
COPY|75526L860|07/01/25|11.75|11.84|11.74|11.83|11.80|.11|7098|27|0|0|0|7098|0|0|0|5242|7098|7098|7098|83771.47|P
COR|03073E105|07/01/25|300.48|302.39|292.68|295.24|296.24|-4.57|38112|1561|0|0|0|38112|0|0|0|23120|38112|38112|38112|11290125.14|N
CORN|88166A102|07/01/25|17.55|17.64|17.45|17.58|17.55|-.12|10092|82|1|0|0|6817|3275|0|0|7471|10092|10092|10092|177146.13|P
CORO|09290C764|07/01/25|0.00|28.51|28.51|28.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CORP|72201R817|07/01/25|96.92|96.99|96.78|96.96|96.92|-.35|3856|64|0|0|0|3856|0|0|0|744|3856|3856|3856|373727.86|P
CORT|218352102|07/01/25|72.98|73.23|69.29|69.29|70.68|-4.14|71744|2667|1|0|0|69444|2300|0|0|45225|71744|71744|71744|5071156.49|Q
CORX|92864M509|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CORZ|21874A106|07/01/25|17.03|17.56|16.58|17.23|17.10|.19|1071996|9704|15|5|3|943845|46975|41919|39257|520845|1071996|1071996|1071996|18330979.82|Q
CORZ W|21874A114|07/01/25|10.79|11.23|10.48|10.99|10.94|.15|38673|172|0|0|0|38673|0|0|0|7422|38673|38673|38673|423173.01|Q
CORZ Z|21874A130|07/01/25|16.99|17.27|16.67|17.25|17.15|.04|8075|36|0|0|0|8075|0|0|0|2700|8075|8075|8075|138480.55|Q
COSM|221413305|07/01/25|0.42|0.42|0.39|0.40|0.40|-.02|25628|32|2|0|1|6911|6450|0|12267|16212|25628|25628|25628|10260.51|Q
COST|22160K105|07/01/25|990.00|995.24|974.66|985.80|985.61|-3.92|133715|7849|0|0|0|133715|0|0|0|62745|133715|133715|133715|131790239.80|Q
COTY|222070203|07/01/25|4.63|5.08|4.63|4.92|4.90|.27|463978|1750|7|0|0|443528|20450|0|0|179814|463978|463978|463978|2271788.46|N
COUR|22266M104|07/01/25|8.74|8.87|8.63|8.73|8.75|-.04|44456|739|0|0|0|44456|0|0|0|18978|44456|44456|44456|388981.55|N
COWG|69374H360|07/01/25|35.05|35.05|34.79|34.93|34.92|-.18|43086|180|0|0|0|43086|0|0|0|36274|43086|43086|43086|1504702.27|Q
COWS|032108698|07/01/25|29.50|30.00|29.50|30.00|29.90|.75|334|7|0|0|0|334|0|0|0|289|334|334|334|9985.38|Q
COWZ|69374H881|07/01/25|55.18|56.41|55.18|56.09|56.01|.99|548907|1440|16|0|0|509659|39248|0|0|333863|548907|548907|548907|30746696.75|Z
COYA|22407B108|07/01/25|5.78|5.82|5.67|5.67|5.77|-.08|1557|27|0|0|0|1557|0|0|0|734|1557|1557|1557|8985.79|Q
CP|13646K108|07/01/25|79.27|80.81|78.51|80.47|80.15|1.19|123915|1811|0|0|0|123915|0|0|0|88511|123915|123915|123915|9932340.15|N
CPA|P31076105|07/01/25|108.97|109.81|108.76|109.13|109.18|-.76|8176|281|0|0|0|8176|0|0|0|6314|8176|8176|8176|892685.23|N
CPAC|15126Q208|07/01/25|5.98|6.63|5.98|6.13|6.19|.18|1824|20|0|0|0|1824|0|0|0|1088|1824|1824|1824|11283.78|N
CPAI|66538R540|07/01/25|36.79|36.93|36.73|36.74|36.82|-.47|3841|29|0|0|0|3841|0|0|0|3841|3841|3841|3841|141425.94|N
CPAY|219948106|07/01/25|330.00|342.00|328.83|338.84|337.46|7.08|18847|707|0|0|0|18847|0|0|0|12902|18847|18847|18847|6360191.65|N
CPB|134429109|07/01/25|30.65|32.38|30.65|31.69|31.68|1.04|381592|5228|0|0|0|381592|0|0|0|178992|381592|381592|381592|12086981.26|Q
CPBI|15486W100|07/01/25|15.20|15.20|15.02|15.02|15.20|-.10|1|1|0|0|0|1|0|0|0|0|1|1|1|15.20|Q
CPER|911718104|07/01/25|32.00|32.12|31.56|31.57|31.86|-.07|14844|128|1|0|0|10832|4012|0|0|9490|14844|14844|14844|472964.60|P
CPF|154760409|07/01/25|28.04|29.01|28.04|28.80|28.72|.81|5102|155|0|0|0|5102|0|0|0|2721|5102|5102|5102|146522.41|N
CPHC|13811E101|07/01/25|18.90|20.00|18.90|19.36|19.92|.51|229|19|0|0|0|229|0|0|0|43|229|229|229|4561.74|Q
CPHI|16941T401|07/01/25|1.80|1.82|1.80|1.81|1.81|.02|312|5|0|0|0|312|0|0|0|0|312|312|312|563.80|A
CPII|02368W507|07/01/25|0.00|19.19|19.19|19.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CPIX|230770109|07/01/25|3.41|3.65|3.40|3.51|3.44|.16|4360|45|0|0|0|4360|0|0|0|2258|4360|4360|4360|15005.87|Q
CPK|165303108|07/01/25|119.81|122.43|119.81|121.47|121.93|1.37|6225|348|0|0|0|6225|0|0|0|5250|6225|6225|6225|758995.68|N
CPLB|45409F785|07/01/25|21.22|21.24|21.19|21.20|21.21|-.12|872|10|0|0|0|872|0|0|0|296|872|872|872|18493.91|P
CPLS|00039J855|07/01/25|0.00|35.32|35.32|35.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CPNG|22266T109|07/01/25|29.92|30.40|29.53|29.93|29.94|-.03|468000|5139|7|1|0|442519|19781|5700|0|220835|468000|468000|468000|14010938.55|N
CPNJ|12811T878|07/01/25|26.13|26.13|26.13|26.13|26.13|-.03|2900|5|0|0|0|2900|0|0|0|2900|2900|2900|2900|75777.00|P
CPNM|12811T845|07/01/25|25.08|25.08|25.05|25.05|25.08|-.03|400|1|0|0|0|400|0|0|0|400|400|400|400|10032.00|P
CPNQ|12811T852|07/01/25|25.45|25.45|25.44|25.44|25.45|-.03|2584|0|1|0|0|0|2584|0|0|2584|2584|2584|2584|65762.80|P
CPNS|12811T860|07/01/25|0.00|26.32|26.32|26.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CPOP|G71700119|07/01/25|0.55|0.58|0.53|0.58|0.54|.04|8178|19|1|0|0|5678|2500|0|0|2655|8178|8178|8178|4428.93|Q
CPRA|12811T134|07/01/25|25.44|25.47|25.44|25.47|25.44|.04|298|2|0|0|0|298|0|0|0|200|298|298|298|7581.12|P
CPRI|G1890L107|07/01/25|17.68|18.85|17.68|18.21|18.47|.51|175170|2243|3|1|0|160104|6893|8173|0|115176|175170|175170|175170|3234736.01|N
CPRJ|12811T837|07/01/25|25.65|25.86|25.65|25.82|25.73|.05|22792|31|0|1|1|6528|0|6000|10264|13464|22792|22792|22792|586345.39|P
CPRO|12811T118|07/01/25|25.10|25.10|25.06|25.06|25.10|.11|1012|3|0|0|0|1012|0|0|0|12|1012|1012|1012|25400.90|P
CPRT|217204106|07/01/25|49.10|49.85|49.08|49.61|49.57|.55|371337|6392|0|0|0|371337|0|0|0|158206|371337|371337|371337|18408224.27|Q
CPRX|14888U101|07/01/25|21.72|21.89|21.17|21.18|21.55|-.52|73763|1935|1|0|0|71171|2592|0|0|59059|73763|73763|73763|1589258.36|Q
CPRY|12811T126|07/01/25|25.10|25.10|25.05|25.06|25.07|.03|600|4|0|0|0|600|0|0|0|300|600|600|600|15044.00|P
CPS|21676P103|07/01/25|21.60|22.80|21.60|22.68|22.45|1.21|4152|200|0|0|0|4152|0|0|0|2221|4152|4152|4152|93212.29|N
CPSA|12811T704|07/01/25|0.00|25.97|25.97|25.97|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CPSD|12811T795|07/01/25|24.70|24.80|24.70|24.80|24.72|-.01|776|4|0|0|0|776|0|0|0|700|776|776|776|19183.00|P
CPSF|12811T779|07/01/25|24.50|24.59|24.50|24.59|24.52|0.00|800|3|0|0|0|800|0|0|0|400|800|800|800|19616.00|P
CPSH|12619F104|07/01/25|2.66|2.82|2.64|2.78|2.77|-.02|5415|29|0|0|0|5415|0|0|0|4344|5415|5415|5415|14992.83|Q
CPSJ|12811T803|07/01/25|26.11|26.12|26.10|26.11|26.11|.04|10046|23|1|0|0|7846|2200|0|0|9605|10046|10046|10046|262316.74|P
CPSL|12811T738|07/01/25|26.32|26.34|26.32|26.34|26.32|.03|398|2|0|0|0|398|0|0|0|398|398|398|398|10475.36|Z
CPSM|12811T605|07/01/25|27.82|27.86|27.82|27.86|27.82|-.01|462|4|0|0|0|462|0|0|0|462|462|462|462|12854.79|P
CPSN|12811T811|07/01/25|0.00|26.05|26.05|26.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CPSO|12811T829|07/01/25|0.00|26.22|26.22|26.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CPSP|12811T753|07/01/25|0.00|25.32|25.32|25.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CPSR|12811T761|07/01/25|0.00|24.31|24.31|24.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CPSS|210502100|07/01/25|9.91|10.21|9.91|10.09|10.13|.21|1355|63|0|0|0|1355|0|0|0|1233|1355|1355|1355|13726.32|Q
CPST|12811T886|07/01/25|0.00|26.10|26.10|26.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CPSU|12811T746|07/01/25|26.26|26.28|26.26|26.28|26.26|-.01|500|2|0|0|0|500|0|0|0|500|500|500|500|13130.00|P
CPSY|12811T787|07/01/25|24.16|24.16|24.15|24.15|24.17|0.00|2|2|0|0|0|2|0|0|0|1|2|2|2|48.33|P
CPT|133131102|07/01/25|112.24|114.29|111.32|112.98|113.15|.33|78267|1741|0|0|0|78267|0|0|0|50236|78267|78267|78267|8855991.42|N
CPXR|45259A688|07/01/25|25.88|25.88|25.18|25.18|25.19|-.06|817|5|0|0|0|817|0|0|0|3|817|817|817|20582.34|P
CPZ|12812C106|07/01/25|16.18|16.31|16.18|16.30|16.26|.06|2745|32|0|0|0|2745|0|0|0|1321|2745|2745|2745|44641.03|Q
CQP|16411Q101|07/01/25|55.35|55.44|54.55|55.40|55.07|-.60|8499|185|0|0|0|8499|0|0|0|4489|8499|8499|8499|468027.92|N
CQQQ|46138E800|07/01/25|44.18|44.30|44.07|44.19|44.19|-.06|16562|157|1|0|0|14561|2001|0|0|10505|16562|16562|16562|731953.52|P
CR|224408104|07/01/25|189.30|191.77|189.23|189.59|190.75|-.19|11743|462|0|0|0|11743|0|0|0|7637|11743|11743|11743|2239967.75|N
CRAI|12618T105|07/01/25|186.07|192.16|186.07|192.16|190.07|4.75|3321|940|0|0|0|3321|0|0|0|2117|3321|3321|3321|631236.72|Q
CRAK|92189F585|07/01/25|32.83|33.39|32.83|33.39|32.98|.59|281|8|0|0|0|281|0|0|0|4|281|281|281|9268.51|P
CRAQ|G17564108|07/01/25|9.97|9.97|9.95|9.95|9.97|-.02|2100|0|1|0|0|0|2100|0|0|0|2100|2100|2100|20937.00|Q
CRAQ R|G17564116|07/01/25|0.28|0.28|0.27|0.27|0.27|0.00|65770|14|2|3|2|2600|4800|26990|31380|0|65770|65770|65770|17759.90|Q
CRAQ U|G17564124|07/01/25|10.24|10.24|10.24|10.24|10.24|-.02|688|1|0|0|0|688|0|0|0|0|688|688|688|7045.12|Q
CRBD|21871X208|07/01/25|23.12|23.34|23.12|23.34|23.26|.29|2072|13|0|0|0|2072|0|0|0|600|2072|2072|2072|48195.49|N
CRBG|21871X109|07/01/25|35.50|35.64|35.24|35.29|35.38|-.21|105075|1793|0|0|0|105075|0|0|0|67620|105075|105075|105075|3717774.24|N
CRBN|46434V464|07/01/25|210.86|211.63|210.86|211.34|211.41|-.48|769|16|0|0|0|769|0|0|0|384|769|769|769|162573.50|P
CRBP|21833P301|07/01/25|7.10|7.16|6.75|7.16|6.93|.25|12094|309|0|0|0|12094|0|0|0|6001|12094|12094|12094|83836.63|Q
CRBU|142038108|07/01/25|1.26|1.32|1.23|1.26|1.26|.01|65100|300|0|2|0|49144|0|15956|0|42294|65100|65100|65100|82323.37|Q
CRC|13057Q305|07/01/25|45.61|47.04|45.46|46.09|46.35|.43|32371|760|0|0|0|32371|0|0|0|18832|32371|32371|32371|1500244.19|N
CRCL|172573107|07/01/25|184.92|194.00|171.51|192.87|183.01|12.37|2629453|74501|26|5|5|2419187|79168|35282|95816|1560516|2629453|2629453|2629453|481204487.00|N
CRCT|22658D100|07/01/25|6.72|7.10|6.72|6.90|6.95|.12|63316|1010|0|0|0|63316|0|0|0|20960|63316|63316|63316|440285.89|Q
CRD A|224633206|07/01/25|10.40|10.86|10.40|10.84|10.77|.25|2403|41|0|0|0|2403|0|0|0|0|2403|2403|2403|25875.31|N
CRD B|224633107|07/01/25|10.30|10.56|10.30|10.56|10.39|.11|22|3|0|0|0|22|0|0|0|0|22|22|22|228.52|N
CRDF|14147L108|07/01/25|3.11|3.70|3.08|3.50|3.51|.34|234934|1663|3|0|0|227206|7728|0|0|171840|234934|234934|234934|824397.97|Q
CRDL|14161Y200|07/01/25|1.39|1.39|1.30|1.30|1.32|-.07|4097|19|0|0|0|4097|0|0|0|651|4097|4097|4097|5410.27|Q
CRDO|G25457105|07/01/25|90.61|91.46|84.31|87.54|87.57|-5.06|356691|7934|0|0|0|356691|0|0|0|153140|356691|356691|356691|31234402.67|Q
CRDT|82889N558|07/01/25|23.89|23.89|23.83|23.87|23.87|-.02|1172|8|0|0|0|1172|0|0|0|505|1172|1172|1172|27971.34|P
CRED|19761L110|07/01/25|21.42|21.69|21.42|21.69|21.68|.30|193|4|0|0|0|193|0|0|0|177|193|193|193|4184.67|P
CREG|168913309|07/01/25|0.23|0.23|0.22|0.23|0.22|0.00|35737|53|2|1|1|8740|6296|7612|13089|6179|35737|35737|35737|7966.66|Q
CRES W|P3311R259|07/01/25|0.00|0.84|0.84|0.84|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CRES Y|226406106|07/01/25|10.78|10.87|10.64|10.87|10.78|.08|7908|152|0|0|0|7908|0|0|0|1547|7908|7908|7908|85284.03|Q
CREV|G1893D102|07/01/25|2.67|2.81|2.56|2.67|2.80|-.16|4111|45|0|0|0|4111|0|0|0|508|4111|4111|4111|11501.03|Q
CREV W|G1893D110|07/01/25|0.02|0.02|0.02|0.02|0.02|0.00|1650|3|0|0|0|1650|0|0|0|500|1650|1650|1650|38.93|Q
CREX|22530J309|07/01/25|3.42|3.42|3.20|3.36|3.27|.04|6682|64|0|0|0|6682|0|0|0|5208|6682|6682|6682|21878.91|Q
CRF|21924U300|07/01/25|7.78|7.92|7.78|7.87|7.86|.12|137161|761|7|1|0|101837|29321|6003|0|49981|137161|137161|137161|1077754.46|A
CRGO|G51405101|07/01/25|2.34|2.34|2.31|2.32|2.33|-.17|647|4|0|0|0|647|0|0|0|0|647|647|647|1509.98|Q
CRGO W|G51405119|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CRGX|14179K101|07/01/25|4.10|4.25|4.10|4.20|4.21|.08|14730|263|0|0|0|14730|0|0|0|6488|14730|14730|14730|61969.92|Q
CRGY|44952J104|07/01/25|8.55|9.01|8.49|8.88|8.80|.28|120530|971|2|0|0|115193|5337|0|0|72004|120530|120530|120530|1060751.87|N
CRH|G25508105|07/01/25|91.86|94.71|91.44|93.30|93.24|1.52|182876|3646|0|0|0|182876|0|0|0|66465|182876|182876|182876|17051195.95|N
CRI|146229109|07/01/25|29.97|33.04|29.97|31.84|31.85|1.71|64748|1412|0|0|0|64748|0|0|0|36126|64748|64748|64748|2061931.36|N
CRIS|231269309|07/01/25|2.32|2.43|2.10|2.14|2.21|-.18|9227|61|0|0|0|9227|0|0|0|6425|9227|9227|9227|20436.01|Q
CRK|205768302|07/01/25|27.48|27.48|24.97|25.26|25.50|-2.41|136662|2677|1|0|0|134262|2400|0|0|64129|136662|136662|136662|3484441.37|N
CRL|159864107|07/01/25|151.45|160.17|150.76|154.40|156.09|2.68|34198|1315|0|0|0|34198|0|0|0|23724|34198|34198|34198|5337963.54|N
CRM|79466L302|07/01/25|272.93|273.96|270.79|271.91|272.52|-.70|229425|6698|0|0|0|229425|0|0|0|102725|229425|229425|229425|62523366.10|N
CRMD|21900C308|07/01/25|12.23|12.23|11.74|11.79|11.92|-.52|219876|2051|6|5|0|157528|19385|42963|0|109772|219876|219876|219876|2620967.12|Q
CRMG|882927338|07/01/25|15.90|16.22|15.90|16.15|16.18|.07|2261|12|0|0|0|2261|0|0|0|107|2261|2261|2261|36576.42|Q
CRML|G2662B103|07/01/25|3.60|3.65|3.23|3.26|3.46|-.33|203266|1388|14|0|0|162215|41051|0|0|126784|203266|203266|203266|703256.30|Q
CRML W|G2662B111|07/01/25|0.49|0.49|0.43|0.43|0.45|-.03|1037|10|0|0|0|1037|0|0|0|700|1037|1037|1037|470.08|Q
CRMT|03062T105|07/01/25|56.70|59.46|56.68|59.46|58.69|3.44|3692|203|0|0|0|3692|0|0|0|2493|3692|3692|3692|216667.78|Q
CRNC|156727109|07/01/25|10.16|10.18|9.29|9.47|9.64|-.74|126847|1981|2|2|0|109297|6450|11100|0|74284|126847|126847|126847|1223332.67|Q
CRNT|M22013102|07/01/25|2.47|2.55|2.41|2.54|2.46|.07|26327|319|0|0|0|26327|0|0|0|13356|26327|26327|26327|64792.75|Q
CRNX|22663K107|07/01/25|28.63|29.17|28.38|28.43|28.61|-.32|30361|908|0|0|0|30361|0|0|0|12810|30361|30361|30361|868725.55|Q
CRON|22717L101|07/01/25|1.92|1.95|1.92|1.93|1.93|.01|46944|131|4|0|0|36481|10463|0|0|18142|46944|46944|46944|90669.42|Q
CROX|227046109|07/01/25|100.96|108.62|100.96|107.14|106.12|5.83|133618|3665|0|0|0|133618|0|0|0|70603|133618|133618|133618|14179450.88|Q
CRPT|33740F540|07/01/25|23.21|23.21|22.32|22.37|22.91|-.84|13842|78|0|1|0|8176|0|5666|0|6482|13842|13842|13842|317179.49|P
CRS|144285103|07/01/25|274.98|276.75|268.43|271.92|272.21|-4.46|53413|1961|0|0|0|53413|0|0|0|30968|53413|53413|53413|14539616.11|N
CRSH|88636J519|07/01/25|4.90|4.92|4.82|4.84|4.87|.11|114860|655|11|1|2|46821|36436|8176|23427|47864|114860|114860|114860|559876.24|P
CRSP|H17182108|07/01/25|48.48|49.91|46.60|48.51|48.36|-.12|209362|4785|1|0|0|206862|2500|0|0|142089|209362|209362|209362|10124307.18|Q
CRSR|22041X102|07/01/25|9.35|9.75|9.31|9.43|9.52|-.01|36278|603|1|0|0|33574|2704|0|0|21638|36278|36278|36278|345329.36|Q
CRT|22757R109|07/01/25|0.00|9.86|9.86|9.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CRTC|23306X860|07/01/25|34.00|34.00|33.93|33.93|33.92|-.08|486|29|0|0|0|486|0|0|0|8|486|486|486|16486.46|P
CRTO|226718104|07/01/25|23.75|24.44|23.75|24.31|24.24|.35|15770|370|0|0|0|15770|0|0|0|6213|15770|15770|15770|382275.48|Q
CRUS|172755100|07/01/25|103.78|109.81|103.78|108.91|107.91|4.71|28506|1280|0|0|0|28506|0|0|0|13727|28506|28506|28506|3075967.30|Q
CRVL|221006109|07/01/25|102.62|104.51|102.43|104.40|104.05|1.62|10879|397|1|0|0|7828|3051|0|0|6660|10879|10879|10879|1131995.00|Q
CRVO|15713L109|07/01/25|6.29|6.29|5.95|5.97|6.07|-.32|10363|185|0|0|0|10363|0|0|0|7376|10363|10363|10363|62872.96|Q
CRVS|221015100|07/01/25|3.96|4.02|3.72|3.86|3.81|-.13|90172|915|0|1|0|82572|0|7600|0|65650|90172|90172|90172|343595.15|Q
CRWD|22788C105|07/01/25|509.80|516.52|481.80|492.07|494.32|-17.16|316925|10697|0|0|0|316925|0|0|0|148724|316925|316925|316925|156663330.54|Q
CRWL|38747R645|07/01/25|42.98|43.44|37.67|39.53|39.19|-2.81|10099|249|1|0|0|5161|4938|0|0|1973|10099|10099|10099|395780.08|Q
CRWS|228309100|07/01/25|2.81|2.86|2.80|2.86|2.82|-.02|535|19|0|0|0|535|0|0|0|217|535|535|535|1507.71|Q
CRWV|21873S108|07/01/25|162.56|162.56|154.91|156.30|157.79|-7.04|462132|8486|1|1|0|453816|2816|5500|0|311948|462132|462132|462132|72920720.11|Q
CSAI|18912E207|07/01/25|2.26|2.41|2.03|2.04|2.28|-.18|79220|682|2|0|0|72826|6394|0|0|43545|79220|79220|79220|180785.39|Q
CSAN|22113B103|07/01/25|5.08|5.25|5.04|5.25|5.15|.20|92136|483|1|0|0|89436|2700|0|0|38219|92136|92136|92136|474175.66|N
CSB|92647N873|07/01/25|56.07|56.94|56.07|56.88|56.61|1.51|1065|14|0|0|0|1065|0|0|0|18|1065|1065|1065|60288.78|Q
CSBR|15870P307|07/01/25|7.37|7.61|7.19|7.19|7.47|-.16|2003|35|0|0|0|2003|0|0|0|1413|2003|2003|2003|14958.75|Q
CSCI|22112H101|07/01/25|0.00|3.43|3.43|3.43|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CSCL|25461A288|07/01/25|0.00|25.84|25.84|25.84|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CSCO|17275R102|07/01/25|69.39|69.54|68.64|69.10|69.02|-.24|1578195|17880|3|0|0|1567941|10254|0|0|764565|1578195|1578195|1578195|108932039.71|Q
CSD|46137V159|07/01/25|83.51|84.19|83.51|83.95|83.90|.05|916|10|0|0|0|916|0|0|0|300|916|916|916|76853.49|P
CSGP|22160N109|07/01/25|80.38|82.47|80.38|81.89|81.92|1.52|120826|3794|0|0|0|120826|0|0|0|72501|120826|120826|120826|9898068.05|Q
CSGS|126349109|07/01/25|65.14|66.48|65.14|65.96|66.11|.64|16380|454|0|0|0|16380|0|0|0|13288|16380|16380|16380|1082831.84|Q
CSHI|78433H501|07/01/25|49.72|49.77|49.72|49.73|49.74|0.00|21913|144|0|1|0|14797|0|7116|0|7890|21913|21913|21913|1089872.78|P
CSHP|09290C822|07/01/25|0.00|99.30|99.30|99.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CSIQ|136635109|07/01/25|10.91|11.51|10.88|11.17|11.31|.13|57745|682|1|1|0|47055|4100|6590|0|33657|57745|57745|57745|653067.62|Q
CSL|142339100|07/01/25|371.41|393.20|371.41|390.18|388.67|16.78|17651|916|0|0|0|17651|0|0|0|12358|17651|17651|17651|6860480.21|N
CSM|74347R248|07/01/25|70.30|70.65|70.30|70.64|70.59|.29|463|10|0|0|0|463|0|0|0|100|463|463|463|32684.19|Z
CSMD|74316P645|07/01/25|31.02|31.29|31.02|31.23|31.12|.05|1767|19|0|0|0|1767|0|0|0|1685|1767|1767|1767|54993.60|P
CSNR|19249U302|07/01/25|26.47|26.74|26.47|26.66|26.59|.20|553|5|0|0|0|553|0|0|0|553|553|553|553|14705.57|P
CSPF|19249U203|07/01/25|25.47|25.51|25.47|25.51|25.48|.04|2|2|0|0|0|2|0|0|0|0|2|2|2|50.96|P
CSPI|126389105|07/01/25|12.13|12.51|12.13|12.23|12.93|-.66|2152|87|0|0|0|2152|0|0|0|1407|2152|2152|2152|27821.21|Q
CSQ|128125101|07/01/25|18.07|18.33|18.07|18.30|18.27|.03|7126|57|0|0|0|7126|0|0|0|2120|7126|7126|7126|130213.60|Q
CSR|15202L107|07/01/25|60.25|61.05|60.25|60.35|60.66|.28|1166|86|0|0|0|1166|0|0|0|945|1166|1166|1166|70728.97|N
CSRE|19249U104|07/01/25|25.78|26.06|25.78|25.93|25.99|.12|1272|15|0|0|0|1272|0|0|0|492|1272|1272|1272|33057.46|P
CSTE|M20598104|07/01/25|1.89|1.96|1.89|1.94|1.93|-.02|2544|66|0|0|0|2544|0|0|0|731|2544|2544|2544|4920.10|Q
CSTK|46127B205|07/01/25|0.00|0.00|0.00|26.40|28.33|0.00|10|1|0|0|0|10|0|0|0|10|10|10|10|283.30|Z
CSTL|14843C105|07/01/25|20.21|20.54|20.11|20.36|20.32|-.06|17496|500|0|0|0|17496|0|0|0|11384|17496|17496|17496|355599.04|Q
CSTM|F21107101|07/01/25|13.18|14.01|13.18|13.83|13.76|.53|120901|1652|0|0|0|120901|0|0|0|25569|120901|120901|120901|1663480.82|N
CSV|143905107|07/01/25|45.73|46.45|45.73|46.18|46.17|.45|2500|90|0|0|0|2500|0|0|0|1463|2500|2500|2500|115431.47|N
CSW|126402106|07/01/25|286.41|297.56|286.41|289.60|295.49|2.51|5791|705|0|0|0|5791|0|0|0|3289|5791|5791|5791|1711190.34|N
CSWC|140501107|07/01/25|22.05|22.16|22.02|22.10|22.10|.06|26079|581|0|0|0|26079|0|0|0|16770|26079|26079|26079|576376.52|Q
CSWC Z|12665G105|07/01/25|0.00|25.60|25.60|25.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CSX|126408103|07/01/25|32.72|33.82|32.63|33.47|33.36|.85|1064485|7582|8|1|0|1037212|21149|6124|0|427001|1064485|1064485|1064485|35508012.53|Q
CTA|82889N699|07/01/25|26.75|26.83|26.65|26.76|26.72|.02|35430|185|2|0|0|28988|6442|0|0|7004|35430|35430|35430|946684.67|P
CTA PRA|263534208|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CTA PRB|263534307|07/01/25|69.57|70.15|69.57|70.15|70.11|.40|91|11|0|0|0|91|0|0|0|0|91|91|91|6379.98|N
CTAS|172908105|07/01/25|224.66|225.00|222.94|224.23|224.14|1.36|65360|2774|0|0|0|65360|0|0|0|26197|65360|65360|65360|14649828.40|Q
CTBB|74913G881|07/01/25|18.14|18.52|18.14|18.52|18.34|.47|501|5|0|0|0|501|0|0|0|85|501|501|501|9189.72|N
CTBI|204149108|07/01/25|52.96|54.99|52.96|54.66|54.61|1.79|3751|200|0|0|0|3751|0|0|0|1931|3751|3751|3751|204828.92|Q
CTDD|74913G873|07/01/25|18.20|18.60|18.20|18.60|18.31|.42|1953|31|0|0|0|1953|0|0|0|110|1953|1953|1953|35751.04|N
CTEC|37954Y228|07/01/25|7.15|7.25|7.13|7.25|7.14|.14|540|11|0|0|0|540|0|0|0|0|540|540|540|3857.43|Q
CTEF|02072Q499|07/01/25|0.00|52.26|52.26|52.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CTEV|62548M209|07/01/25|44.51|44.51|43.00|43.83|43.52|-1.30|3745|195|0|0|0|3745|0|0|0|3240|3745|3745|3745|162997.57|N
CTEX|74347G515|07/01/25|21.45|21.45|21.45|21.45|21.48|.42|2|2|0|0|0|2|0|0|0|1|2|2|2|42.96|P
CTGO|21077F100|07/01/25|19.87|19.92|19.36|19.36|19.72|-.12|2967|72|0|0|0|2967|0|0|0|835|2967|2967|2967|58498.87|A
CTIF|02072Q481|07/01/25|51.04|51.04|51.04|51.04|51.04|.71|50|1|0|0|0|50|0|0|0|50|50|50|50|2552.00|Z
CTKB|23285D109|07/01/25|3.39|3.60|3.39|3.49|3.49|.09|85980|984|1|0|0|83480|2500|0|0|58352|85980|85980|85980|299868.11|Q
CTLP|138103106|07/01/25|10.99|11.01|10.99|11.00|11.00|.01|80208|362|3|0|0|70511|9697|0|0|18544|80208|80208|80208|882180.51|Q
CTM|14838T204|07/01/25|1.03|1.05|1.02|1.04|1.03|-.01|131938|297|7|3|1|70788|23604|25546|12000|30602|131938|131938|131938|136398.29|A
CTMX|23284F105|07/01/25|2.29|2.38|2.16|2.38|2.26|.13|80945|690|1|1|0|70632|4133|6180|0|49667|80945|80945|80945|183216.68|Q
CTNM|21217B100|07/01/25|3.83|3.96|3.83|3.85|3.92|-.14|1144|48|0|0|0|1144|0|0|0|663|1144|1144|1144|4479.86|Q
CTNT|16307X202|07/01/25|1.28|1.30|1.28|1.30|1.29|-.02|646|14|0|0|0|646|0|0|0|158|646|646|646|833.87|Q
CTO|22948Q101|07/01/25|17.25|17.68|17.25|17.52|17.49|.28|14407|228|1|0|0|10819|3588|0|0|8063|14407|14407|14407|252014.44|N
CTO PRA|22948Q200|07/01/25|20.29|20.44|20.29|20.44|20.40|-.18|101|2|0|0|0|101|0|0|0|0|101|101|101|2060.29|N
CTOR|17331Y109|07/01/25|4.45|5.43|4.26|5.18|4.97|.77|194543|1149|9|3|0|140887|27185|26471|0|79285|194543|194543|194543|966641.77|Q
CTOS|23204X103|07/01/25|4.93|5.06|4.86|4.89|4.99|-.05|34805|431|0|0|0|34805|0|0|0|20101|34805|34805|34805|173529.25|N
CTRA|127097103|07/01/25|25.31|25.31|24.81|25.10|25.07|-.28|328890|3742|1|0|0|325890|3000|0|0|176566|328890|328890|328890|8246889.89|N
CTRE|14174T107|07/01/25|30.60|30.75|30.32|30.48|30.48|-.10|70883|1390|0|0|0|70883|0|0|0|49196|70883|70883|70883|2160510.27|N
CTRI|155923105|07/01/25|22.40|22.40|21.59|22.12|22.03|-.31|27705|536|0|0|0|27705|0|0|0|9179|27705|27705|27705|610447.11|N
CTRM|Y1146L208|07/01/25|2.12|2.15|2.12|2.13|2.13|-.01|3579|15|0|0|0|3579|0|0|0|3263|3579|3579|3579|7640.81|Q
CTRN|17306X102|07/01/25|32.63|33.42|32.58|32.97|33.16|-.40|3227|153|0|0|0|3227|0|0|0|869|3227|3227|3227|107018.12|Q
CTS|126501105|07/01/25|42.42|43.59|42.42|43.33|43.40|.67|2929|171|0|0|0|2929|0|0|0|1215|2929|2929|2929|127114.95|N
CTSH|192446102|07/01/25|78.03|80.79|77.94|80.44|79.98|2.43|260760|5124|3|0|0|251101|9659|0|0|153292|260760|260760|260760|20855579.86|Q
CTSO|23283X206|07/01/25|1.25|1.29|1.25|1.29|1.28|.01|582|27|0|0|0|582|0|0|0|371|582|582|582|745.86|Q
CTVA|22052L104|07/01/25|74.43|75.20|74.43|75.08|74.98|.55|137927|2681|0|0|0|137927|0|0|0|40716|137927|137927|137927|10342116.56|N
CTWO|222067100|07/01/25|16.35|16.55|16.35|16.55|16.35|.11|180|1|0|0|0|180|0|0|0|180|180|180|180|2943.00|P
CTXR|17322U306|07/01/25|1.63|1.90|1.61|1.90|1.81|.30|136875|955|2|1|0|124070|4930|7875|0|64422|136875|136875|136875|247289.21|Q
CUB|G5501C109|07/01/25|0.00|10.46|10.46|10.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CUBA|42804T106|07/01/25|2.53|2.55|2.53|2.54|2.54|.01|5303|21|0|0|0|5303|0|0|0|4583|5303|5303|5303|13495.31|Q
CUBB|23204G803|07/01/25|0.00|20.30|20.30|20.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CUBE|229663109|07/01/25|41.92|43.21|41.84|42.62|42.59|.12|59727|1136|0|0|0|59727|0|0|0|37997|59727|59727|59727|2543685.09|N
CUBI|23204G100|07/01/25|58.96|62.21|58.89|62.14|61.44|3.41|8674|288|0|0|0|8674|0|0|0|5765|8674|8674|8674|532900.41|N
CUBI PRF|23204G704|07/01/25|0.00|25.69|25.69|25.69|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CUBW U|G5501C125|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CUBW W|G5501C117|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CUE|22978P106|07/01/25|0.67|0.69|0.65|0.68|0.75|0.00|193726|542|14|1|0|145172|40669|7885|0|93828|193726|193726|193726|145489.17|Q
CUK|14365C103|07/01/25|25.55|26.18|25.54|26.05|25.92|.54|294259|1866|2|0|0|287843|6416|0|0|204602|294259|294259|294259|7627850.52|N
CULP|230215105|07/01/25|3.92|3.97|3.86|3.94|3.89|-.03|1222|19|0|0|0|1222|0|0|0|517|1222|1222|1222|4757.22|N
CUPR|G2592E102|07/01/25|6.11|7.39|6.03|6.60|6.35|.74|64716|263|6|2|0|33067|14556|17093|0|4426|64716|64716|64716|410648.73|Q
CURB|23128Q101|07/01/25|22.69|23.16|22.63|22.80|22.89|-.04|11843|328|0|0|0|11843|0|0|0|5164|11843|11843|11843|271106.57|N
CURE|25459Y876|07/01/25|78.46|83.78|78.46|82.13|82.62|3.31|24898|364|2|0|0|19224|5674|0|0|17907|24898|24898|24898|2057178.09|P
CURI|23130Q107|07/01/25|5.54|5.56|5.00|5.09|5.22|-.55|37486|608|0|0|0|37486|0|0|0|23103|37486|37486|37486|195630.88|Q
CURI W|23130Q115|07/01/25|0.04|0.04|0.04|0.04|0.04|-.01|103|2|0|0|0|103|0|0|0|0|103|103|103|4.62|Q
CURR|G47862100|07/01/25|0.80|1.11|0.80|1.05|0.93|.24|492820|1487|29|9|3|295158|89986|72584|35092|181013|492820|492820|492820|459774.50|Q
CURV|89142B107|07/01/25|2.86|2.94|2.75|2.78|2.82|-.19|100871|597|3|1|1|62758|10229|9800|18084|63937|100871|100871|100871|284291.12|N
CUT|46138E545|07/01/25|30.29|30.86|30.29|30.77|30.71|.70|371|8|0|0|0|371|0|0|0|77|371|371|371|11394.99|P
CUZ|222795502|07/01/25|29.76|30.55|29.76|29.83|30.05|-.18|83360|1189|0|0|0|83360|0|0|0|22971|83360|83360|83360|2504988.52|N
CVAC|N2451R105|07/01/25|5.38|5.45|5.38|5.42|5.41|-.03|195288|505|4|0|1|114406|11207|0|69675|48978|195288|195288|195288|1056837.24|Q
CVAR|26923N876|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CVBF|126600105|07/01/25|19.77|20.68|19.74|20.52|20.38|.73|44839|1022|0|0|0|44839|0|0|0|24338|44839|44839|44839|913734.71|Q
CVCO|149568107|07/01/25|428.15|458.82|428.15|453.04|447.67|18.28|57735|2576|0|0|0|57735|0|0|0|42524|57735|57735|57735|25846239.24|Q
CVE|15135U109|07/01/25|13.62|13.99|13.47|13.87|13.84|.27|410748|1403|7|3|3|264906|23051|21058|101733|329731|410748|410748|410748|5683392.29|N
CVE WS|15135U117|07/01/25|0.00|9.00|9.00|9.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CVEO|17878Y207|07/01/25|23.07|23.61|23.06|23.11|23.46|.01|3740|42|0|0|0|3740|0|0|0|3443|3740|3740|3740|87741.76|N
CVGI|202608105|07/01/25|1.62|1.89|1.62|1.83|1.79|.18|9594|130|0|0|0|9594|0|0|0|3777|9594|9594|9594|17205.74|Q
CVGW|128246105|07/01/25|26.49|27.63|26.49|27.51|27.39|.89|15056|494|0|0|0|15056|0|0|0|6599|15056|15056|15056|412374.60|Q
CVI|12662P108|07/01/25|26.87|28.20|26.87|27.89|27.80|1.03|24658|750|0|0|0|24658|0|0|0|14414|24658|24658|24658|685561.66|N
CVIE|61774R106|07/01/25|64.93|65.04|64.80|64.91|64.84|-.19|7437|24|0|0|0|7437|0|0|0|6780|7437|7437|7437|482206.33|P
CVKD|127636207|07/01/25|12.32|12.32|11.43|11.49|11.89|-.56|4727|31|0|0|0|4727|0|0|0|4522|4727|4727|4727|56187.52|Q
CVLC|61774R205|07/01/25|76.36|76.77|76.36|76.65|76.55|.11|970|20|0|0|0|970|0|0|0|819|970|970|970|74257.29|P
CVLG|22284P105|07/01/25|24.03|25.72|24.03|25.24|25.25|1.14|11281|262|0|0|0|11281|0|0|0|8048|11281|11281|11281|284864.94|N
CVLT|204166102|07/01/25|174.46|175.46|170.00|172.54|172.73|-1.58|24295|1294|0|0|0|24295|0|0|0|9256|24295|24295|24295|4196526.10|Q
CVM|150837706|07/01/25|2.29|2.41|2.22|2.39|2.34|.07|8037|153|0|0|0|8037|0|0|0|4004|8037|8037|8037|18770.30|A
CVMC|61774R403|07/01/25|60.74|61.39|60.74|61.39|61.31|.69|208|5|0|0|0|208|0|0|0|59|208|208|208|12752.50|P
CVNA|146869102|07/01/25|336.20|343.86|332.68|338.34|338.51|1.25|157178|4786|0|0|0|157178|0|0|0|131595|157178|157178|157178|53206121.34|N
CVNX|88636R214|07/01/25|21.79|21.79|21.52|21.52|21.79|.17|180|12|0|0|0|180|0|0|0|25|180|180|180|3921.38|Q
CVNY|88636R206|07/01/25|42.22|43.23|42.21|42.65|42.72|.17|17096|208|0|0|0|17096|0|0|0|4372|17096|17096|17096|730411.69|P
CVR|168088102|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
CVRD|557441409|07/01/25|18.56|18.76|18.56|18.76|18.67|.17|2|2|0|0|0|2|0|0|0|1|2|2|2|37.33|P
CVRT|12811T308|07/01/25|31.88|31.88|31.57|31.66|31.73|-.40|1194|17|0|0|0|1194|0|0|0|118|1194|1194|1194|37888.46|P
CVRX|126638105|07/01/25|5.71|6.12|5.71|6.02|5.98|.13|6619|279|0|0|0|6619|0|0|0|3170|6619|6619|6619|39595.45|Q
CVS|126650100|07/01/25|68.91|70.20|68.91|69.58|69.56|.61|270484|4474|0|0|0|270484|0|0|0|177843|270484|270484|270484|18814584.88|N
CVSB|61774R601|07/01/25|50.65|50.66|50.54|50.66|50.60|0.00|1795|25|0|0|0|1795|0|0|0|300|1795|1795|1795|90823.53|P
CVSE|61774R502|07/01/25|70.91|71.10|70.91|71.10|70.91|.05|2|1|0|0|0|2|0|0|0|2|2|2|2|141.82|P
CVU|125919308|07/01/25|3.48|3.48|3.36|3.36|3.43|-.14|2229|30|0|0|0|2229|0|0|0|1235|2229|2229|2229|7638.81|A
CVV|126601103|07/01/25|3.00|3.00|2.91|2.95|2.96|.05|2037|24|0|0|0|2037|0|0|0|560|2037|2037|2037|6020.66|Q
CVX|166764100|07/01/25|143.40|146.25|142.59|145.55|144.99|2.43|399882|10726|0|0|0|399882|0|0|0|206694|399882|399882|399882|57978601.54|N
CVY|46137Y500|07/01/25|25.78|26.21|25.78|26.12|26.02|.34|1091|11|0|0|0|1091|0|0|0|526|1091|1091|1091|28390.74|P
CW|231561101|07/01/25|487.36|487.80|471.61|476.51|478.07|-12.05|12263|817|0|0|0|12263|0|0|0|6508|12263|12263|12263|5862578.07|N
CWAN|185123106|07/01/25|21.76|22.22|21.40|21.90|21.87|-.03|116728|1866|0|0|0|116728|0|0|0|38186|116728|116728|116728|2552944.16|N
CWB|78464A359|07/01/25|82.41|82.60|81.85|82.29|82.26|-.37|197263|978|1|1|1|92810|3140|5300|96013|134145|197263|197263|197263|16227354.10|P
CWBC|203937107|07/01/25|19.40|20.48|19.40|20.47|20.17|1.02|2793|136|0|0|0|2793|0|0|0|869|2793|2793|2793|56323.19|Q
CWCO|G23773107|07/01/25|29.94|30.68|29.94|30.68|30.49|.63|7220|336|0|0|0|7220|0|0|0|6780|7220|7220|7220|220158.80|Q
CWD|13000T604|07/01/25|3.37|3.50|3.37|3.50|3.37|-.03|5|1|0|0|0|5|0|0|0|5|5|5|5|16.85|Q
CWEB|25460G187|07/01/25|39.44|39.90|39.20|39.65|39.59|.04|40678|383|1|0|0|38478|2200|0|0|22781|40678|40678|40678|1610318.11|P
CWEN|18539C204|07/01/25|32.24|32.24|31.47|31.54|31.74|-.46|37473|801|0|0|0|37473|0|0|0|18404|37473|37473|37473|1189493.52|N
CWEN A|18539C105|07/01/25|30.28|30.28|29.78|29.83|29.97|-.43|8208|206|0|0|0|8208|0|0|0|0|8208|8208|8208|245985.45|N
CWH|13462K109|07/01/25|17.24|19.33|17.24|18.67|18.53|1.47|95114|1674|0|0|0|95114|0|0|0|14257|95114|95114|95114|1762128.25|N
CWI|78463X848|07/01/25|32.58|32.66|32.57|32.59|32.60|-.07|31429|118|1|0|1|9523|2106|0|19800|9597|31429|31429|31429|1024485.53|P
CWK|G2717B108|07/01/25|11.04|11.59|11.01|11.40|11.39|.33|97601|1181|1|0|0|95401|2200|0|0|71089|97601|97601|97601|1112019.86|N
CWS|00768Y560|07/01/25|70.00|70.39|70.00|70.39|70.25|.39|173|8|0|0|0|173|0|0|0|137|173|173|173|12153.08|P
CWST|147448104|07/01/25|115.36|115.81|114.44|114.82|115.14|-.54|14685|800|0|0|0|14685|0|0|0|11042|14685|14685|14685|1690854.50|Q
CWT|130788102|07/01/25|45.42|46.79|45.18|46.49|46.36|1.03|17823|565|0|0|0|17823|0|0|0|4124|17823|17823|17823|826360.52|N
CX|151290889|07/01/25|6.92|7.11|6.91|7.11|7.04|.20|284462|763|10|1|1|233376|32440|8046|10600|221589|284462|284462|284462|2001444.19|N
CXAI|23248B109|07/01/25|1.05|1.05|0.99|1.01|1.02|-.06|14555|96|0|0|0|14555|0|0|0|11198|14555|14555|14555|14813.12|Q
CXAI W|23248B117|07/01/25|0.07|0.08|0.07|0.08|0.07|.01|200|2|0|0|0|200|0|0|0|200|200|200|200|14.04|Q
CXDO|226552107|07/01/25|6.16|6.39|6.05|6.37|6.29|.29|23380|382|0|0|0|23380|0|0|0|13241|23380|23380|23380|147171.89|Q
CXE|59318D104|07/01/25|3.60|3.61|3.59|3.59|3.60|.03|7141|36|0|0|0|7141|0|0|0|4596|7141|7141|7141|25690.03|N
CXH|59318B108|07/01/25|7.73|7.73|7.68|7.68|7.70|.04|1371|7|0|0|0|1371|0|0|0|171|1371|1371|1371|10561.28|N
CXM|85208T107|07/01/25|8.44|8.88|8.44|8.65|8.69|.20|222753|1569|6|0|0|197903|24850|0|0|96518|222753|222753|222753|1935158.24|N
CXRN|53656G316|07/01/25|19.86|19.96|19.86|19.96|19.86|-.32|1|1|0|0|0|1|0|0|0|0|1|1|1|19.86|P
CXSE|97717X719|07/01/25|34.43|34.53|34.43|34.53|34.45|.15|37|5|0|0|0|37|0|0|0|20|37|37|37|1274.76|Q
CXT|224441105|07/01/25|53.52|56.08|53.52|55.36|55.14|1.46|9424|306|0|0|0|9424|0|0|0|6217|9424|9424|9424|519652.44|N
CXW|21871N101|07/01/25|20.98|21.52|20.61|21.08|21.09|.02|36456|707|0|0|0|36456|0|0|0|20477|36456|36456|36456|768772.86|N
CYBN|23256X407|07/01/25|8.91|9.80|8.88|9.00|9.17|.61|144180|1443|5|0|0|129226|14954|0|0|50880|144180|144180|144180|1322816.73|A
CYBR|M2682V108|07/01/25|407.34|407.34|381.63|391.96|389.70|-14.70|31791|1654|0|0|0|31791|0|0|0|22394|31791|31791|31791|12389056.58|Q
CYCC|23254L884|07/01/25|0.33|0.33|0.32|0.33|0.32|0.00|48796|89|6|1|0|18271|20525|10000|0|855|48796|48796|48796|15760.59|Q
CYCC P|23254L207|07/01/25|5.21|5.28|5.21|5.28|5.43|-.21|231|10|0|0|0|231|0|0|0|30|231|231|231|1253.58|Q
CYCN|23255M204|07/01/25|3.10|3.12|3.10|3.12|3.10|.17|2019|4|0|0|0|2019|0|0|0|0|2019|2019|2019|6258.34|Q
CYCU|95758L107|07/01/25|0.36|0.36|0.35|0.36|0.36|.01|78252|153|3|2|1|28834|10218|17300|21900|45695|78252|78252|78252|28034.11|Q
CYCU W|95758L115|07/01/25|0.00|0.07|0.07|0.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CYD|G21082105|07/01/25|23.50|23.50|22.57|23.36|22.99|-.59|13820|211|0|0|0|13820|0|0|0|7504|13820|13820|13820|317770.55|N
CYH|203668108|07/01/25|3.38|3.54|3.34|3.48|3.47|.08|93221|855|0|0|0|93221|0|0|0|53735|93221|93221|93221|323120.46|N
CYN|23257B305|07/01/25|13.22|14.01|12.20|12.85|12.95|-1.59|554016|5558|14|3|0|477838|49112|27066|0|253871|554016|554016|554016|7172514.31|Q
CYRX|229050307|07/01/25|7.46|7.66|7.26|7.30|7.40|-.15|36722|801|0|0|0|36722|0|0|0|13272|36722|36722|36722|271900.37|Q
CYTK|23282W605|07/01/25|32.75|34.33|32.66|33.62|33.65|.58|54940|1517|0|0|0|54940|0|0|0|24301|54940|54940|54940|1848670.45|Q
CZA|46137Y401|07/01/25|106.46|108.09|106.46|107.99|107.82|1.32|530|4|0|0|0|530|0|0|0|10|530|530|530|57146.30|P
CZAR|882927809|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CZFS|174615104|07/01/25|60.00|61.70|60.00|61.05|61.11|1.76|1279|40|0|0|0|1279|0|0|0|897|1279|1279|1279|78156.80|Q
CZNC|172922106|07/01/25|18.87|19.85|18.87|19.52|19.65|.50|2358|101|0|0|0|2358|0|0|0|2147|2358|2358|2358|46343.31|Q
CZR|12769G100|07/01/25|28.36|30.27|28.36|29.61|29.66|1.23|463312|6625|1|0|0|461281|2031|0|0|161875|463312|463312|463312|13741694.33|Q
CZWI|174903104|07/01/25|13.97|14.01|13.83|13.88|13.94|.07|3550|162|0|0|0|3550|0|0|0|1215|3550|3550|3550|49487.07|Q
D|25746U109|07/01/25|56.51|57.70|56.31|57.64|57.26|1.13|271798|4930|0|0|0|271798|0|0|0|223029|271798|271798|271798|15564241.74|N
DAAQ|G2868C103|07/01/25|10.50|10.54|10.50|10.50|10.51|.02|3495|32|0|0|0|3495|0|0|0|215|3495|3495|3495|36718.89|Q
DAAQ U|G2868C129|07/01/25|0.00|10.80|10.80|10.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DAAQ W|G2868C111|07/01/25|0.75|0.76|0.75|0.76|0.75|-.09|539|14|0|0|0|539|0|0|0|0|539|539|539|404.25|Q
DABS|25861R808|07/01/25|50.42|50.44|50.38|50.38|50.42|-.31|1070|6|0|0|0|1070|0|0|0|0|1070|1070|1070|53948.78|P
DAC|Y1968P121|07/01/25|86.28|86.41|85.54|85.85|85.90|-.36|4587|152|0|0|0|4587|0|0|0|1242|4587|4587|4587|394030.71|N
DAIC|171756109|07/01/25|4.90|5.01|4.50|4.63|10.29|-.50|796966|16711|3|0|1|777104|7887|0|11975|338734|796966|796966|796966|8197837.45|Q
DAIC W|171756117|07/01/25|0.07|0.07|0.07|0.07|0.11|-.01|46685|20|4|3|0|12965|13385|20335|0|9100|46685|46685|46685|5075.20|Q
DAIO|237690102|07/01/25|3.07|3.08|3.07|3.08|3.08|-.02|7|4|0|0|0|7|0|0|0|1|7|7|7|21.57|Q
DAKT|234264109|07/01/25|15.00|15.40|14.88|15.15|15.20|.06|26391|773|0|0|0|26391|0|0|0|20769|26391|26391|26391|401053.42|Q
DAL|247361702|07/01/25|49.10|49.41|48.56|49.00|49.00|-.16|442490|7880|0|0|0|442490|0|0|0|198494|442490|442490|442490|21682294.04|N
DALI|33738R712|07/01/25|26.50|26.56|26.50|26.50|26.52|.02|323|2|0|0|0|323|0|0|0|323|323|323|323|8566.88|Q
DALN|235050101|07/01/25|4.27|4.66|4.16|4.58|4.48|.22|42070|200|4|0|0|30432|11638|0|0|21985|42070|42070|42070|188589.53|Q
DAN|235825205|07/01/25|17.07|17.80|17.07|17.53|17.56|.39|173245|2086|0|0|0|173245|0|0|0|56875|173245|173245|173245|3041530.26|N
DAO|98741T104|07/01/25|8.66|8.66|8.61|8.61|8.61|.02|161|8|0|0|0|161|0|0|0|154|161|161|161|1386.49|N
DAPP|92189H821|07/01/25|16.22|16.70|16.22|16.43|16.46|-.11|19330|263|0|0|0|19330|0|0|0|6999|19330|19330|19330|318225.40|Q
DAPR|33740U802|07/01/25|37.64|37.72|37.64|37.65|37.70|-.06|391|4|0|0|0|391|0|0|0|0|391|391|391|14740.74|Z
DAR|237266101|07/01/25|37.90|38.86|37.45|38.09|38.18|.14|86959|1710|0|0|0|86959|0|0|0|27159|86959|86959|86959|3319854.57|N
DARE|23666P200|07/01/25|2.39|2.41|2.37|2.38|2.39|-.01|829|18|0|0|0|829|0|0|0|469|829|829|829|1978.36|Q
DARP|88636J857|07/01/25|36.18|36.18|35.21|35.21|35.17|-.83|64|2|0|0|0|64|0|0|0|0|64|64|64|2250.63|P
DASH|25809K105|07/01/25|247.93|248.64|236.74|238.00|240.05|-8.55|264458|5829|0|0|0|264458|0|0|0|114206|264458|264458|264458|63482128.06|Q
DAT|74347G457|07/01/25|46.23|46.23|45.55|45.55|46.06|-.91|46|6|0|0|0|46|0|0|0|0|46|46|46|2118.80|P
DATS|23816M206|07/01/25|2.54|2.54|2.48|2.48|2.52|-.05|3311|51|0|0|0|3311|0|0|0|514|3311|3311|3311|8354.22|Q
DATS W|23816M115|07/01/25|0.00|0.23|0.23|0.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DAUG|33740F854|07/01/25|41.64|41.66|41.61|41.61|41.63|-.05|4212|12|0|0|0|4212|0|0|0|12|4212|4212|4212|175360.50|Z
DAVA|29260V105|07/01/25|15.30|16.05|15.03|15.67|15.29|.36|75435|533|2|0|1|58235|4909|0|12291|65077|75435|75435|75435|1153095.94|N
DAVE|23834J201|07/01/25|266.67|278.18|253.71|260.44|262.79|-7.91|34055|1911|0|0|0|34055|0|0|0|23579|34055|34055|34055|8949231.83|Q
DAVE W|23834J110|07/01/25|2.01|2.01|1.50|1.72|1.80|-.09|29589|111|0|0|0|29589|0|0|0|9231|29589|29589|29589|53287.33|Q
DAWN|23954D109|07/01/25|6.45|6.72|6.45|6.61|6.60|.09|98297|1273|3|0|0|87135|11162|0|0|57050|98297|98297|98297|648708.37|Q
DAX|37954Y491|07/01/25|44.57|44.65|44.37|44.52|44.45|-.42|4917|53|0|0|0|4917|0|0|0|3723|4917|4917|4917|218583.61|Q
DAY|15677J108|07/01/25|55.03|56.53|54.92|56.46|56.04|1.08|69339|1496|0|0|0|69339|0|0|0|26485|69339|69339|69339|3886094.83|N
DB|D18190898|07/01/25|28.88|28.94|28.45|28.70|28.73|-.55|275101|1852|4|5|1|201749|10352|45000|18000|61608|275101|275101|275101|7903593.73|N
DBA|46140H106|07/01/25|25.82|25.85|25.65|25.65|25.76|-.50|39045|382|0|1|0|29208|0|9837|0|9527|39045|39045|39045|1005763.92|P
DBAW|233051820|07/01/25|36.53|36.62|36.53|36.62|36.57|0.00|417|6|0|0|0|417|0|0|0|196|417|417|417|15250.45|P
DBB|46140H700|07/01/25|19.41|19.42|19.32|19.33|19.39|-.04|4027|18|1|0|0|1029|2998|0|0|2502|4027|4027|4027|78094.16|P
DBC|46138B103|07/01/25|21.84|21.94|21.79|21.93|21.87|.12|37475|145|3|1|0|20455|8247|8773|0|22385|37475|37475|37475|819530.73|P
DBD|253651202|07/01/25|55.35|57.41|55.35|56.98|56.92|1.58|77590|1012|4|0|0|66175|11415|0|0|19798|77590|77590|77590|4416194.04|N
DBE|46140H304|07/01/25|18.62|18.84|18.62|18.84|18.66|.21|852|4|0|0|0|852|0|0|0|650|852|852|852|15899.43|P
DBEF|233051200|07/01/25|43.54|43.78|43.54|43.65|43.66|-.10|88038|534|1|0|1|66302|2988|0|18748|35662|88038|88038|88038|3843433.27|P
DBEM|233051101|07/01/25|27.40|27.55|27.26|27.36|27.35|.02|1406|20|0|0|0|1406|0|0|0|100|1406|1406|1406|38458.19|P
DBEU|233051853|07/01/25|43.79|44.05|43.79|44.05|43.85|-.03|2810|19|0|0|0|2810|0|0|0|4|2810|2810|2810|123230.83|P
DBEZ|233051697|07/01/25|50.69|50.88|50.69|50.81|50.87|-.20|1118|30|0|0|0|1118|0|0|0|11|1118|1118|1118|56870.39|P
DBI|250565108|07/01/25|2.37|2.85|2.37|2.70|2.72|.32|262905|1906|7|2|0|223420|26795|12690|0|142294|262905|262905|262905|714221.04|N
DBJP|233051507|07/01/25|75.90|76.09|75.90|75.94|75.97|-.53|912|12|0|0|0|912|0|0|0|272|912|912|912|69286.16|P
DBL|258623107|07/01/25|15.36|15.41|15.32|15.41|15.37|.02|4993|35|0|0|0|4993|0|0|0|203|4993|4993|4993|76741.32|N
DBMF|53700T827|07/01/25|25.76|25.79|25.72|25.75|25.75|.02|20423|130|0|0|0|20423|0|0|0|5604|20423|20423|20423|525872.28|P
DBND|25861R105|07/01/25|46.01|46.05|45.97|46.00|46.00|-.24|8494|46|0|0|0|8494|0|0|0|1477|8494|8494|8494|390758.90|P
DBO|46140H403|07/01/25|13.28|13.35|13.22|13.32|13.32|.10|86227|122|1|0|1|17590|4500|0|64137|13375|86227|86227|86227|1148437.18|P
DBP|46140H502|07/01/25|75.95|75.95|75.70|75.73|75.90|.59|783|11|0|0|0|783|0|0|0|240|783|783|783|59431.27|P
DBRG|25401T603|07/01/25|10.27|10.50|10.08|10.45|10.39|.09|204853|1802|7|0|0|187813|17040|0|0|107227|204853|204853|204853|2127529.10|N
DBRG PRH|25401T504|07/01/25|21.00|21.01|20.83|21.00|20.97|.27|4020|253|0|0|0|4020|0|0|0|0|4020|4020|4020|84280.16|N
DBRG PRI|25401T405|07/01/25|20.78|21.00|20.54|21.00|20.68|.49|1131|18|0|0|0|1131|0|0|0|0|1131|1131|1131|23392.03|N
DBRG PRJ|25401T306|07/01/25|20.67|20.88|20.67|20.85|20.86|-.02|3350|22|0|0|0|3350|0|0|0|0|3350|3350|3350|69879.40|N
DBVT|23306J309|07/01/25|9.32|10.51|9.30|10.49|10.07|1.33|5334|88|0|0|0|5334|0|0|0|3610|5334|5334|5334|53709.43|Q
DBX|26210C104|07/01/25|28.34|28.34|27.66|27.70|27.90|-.89|309117|4713|0|0|0|309117|0|0|0|160411|309117|309117|309117|8625053.36|Q
DC|46655E100|07/01/25|3.74|3.77|3.70|3.70|3.73|.01|17800|186|0|0|0|17800|0|0|0|9603|17800|17800|17800|66315.34|A
DC WS|46655E118|07/01/25|0.00|1.62|1.62|1.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
DCBO|25609L105|07/01/25|28.78|28.78|28.26|28.68|28.57|-.27|3373|209|0|0|0|3373|0|0|0|1522|3373|3373|3373|96371.20|Q
DCGO|256086109|07/01/25|1.55|1.56|1.48|1.53|1.53|-.04|55234|382|3|0|0|46941|8293|0|0|33779|55234|55234|55234|84259.32|Q
DCI|257651109|07/01/25|69.29|71.10|69.29|70.69|70.62|1.34|17441|651|0|0|0|17441|0|0|0|11183|17441|17441|17441|1231634.30|N
DCMT|25861R501|07/01/25|25.77|25.82|25.77|25.80|25.82|.02|102|2|0|0|0|102|0|0|0|2|102|102|102|2633.54|P
DCO|264147109|07/01/25|81.74|83.57|81.73|82.72|82.97|.20|8786|159|0|0|0|8786|0|0|0|4326|8786|8786|8786|728951.77|N
DCOM|25432X102|07/01/25|26.75|28.30|26.75|27.74|27.84|.77|11462|362|0|0|0|11462|0|0|0|6698|11462|11462|11462|319076.47|Q
DCOM G|25432X300|07/01/25|0.00|26.87|26.87|26.87|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DCOM P|25432X201|07/01/25|19.29|19.29|19.24|19.24|19.26|.09|168|3|0|0|0|168|0|0|0|168|168|168|168|3235.52|Q
DCOR|25434V625|07/01/25|66.77|67.29|66.77|67.14|67.10|.29|16482|53|3|0|0|9307|7175|0|0|15407|16482|16482|16482|1105941.41|P
DCRE|25861R303|07/01/25|51.77|51.80|51.76|51.80|51.78|-.23|911|11|0|0|0|911|0|0|0|586|911|911|911|47167.27|P
DCTH|24661P807|07/01/25|13.45|13.45|12.68|12.74|12.95|-.86|44584|704|2|0|0|39764|4820|0|0|13392|44584|44584|44584|577314.01|Q
DD|26614N102|07/01/25|68.65|72.07|68.65|71.48|71.22|2.92|104876|2133|0|0|0|104876|0|0|0|54634|104876|104876|104876|7469506.13|N
DDC|G276AC119|07/01/25|14.31|14.31|9.80|10.88|12.18|-.02|60616|730|1|0|0|58193|2423|0|0|27309|60616|60616|60616|738413.68|A
DDD|88554D205|07/01/25|1.52|1.59|1.51|1.56|1.55|.02|218015|520|14|5|1|128019|42898|33520|13578|143887|218015|218015|218015|338180.71|N
DDEC|33740U406|07/01/25|41.71|41.80|41.71|41.80|41.73|.16|499|4|0|0|0|499|0|0|0|99|499|499|499|20824.25|Z
DDFL|45784N536|07/01/25|19.64|19.68|19.61|19.61|19.65|19.61|55620|301|3|0|0|44556|11064|0|0|55367|55620|55620|55620|1092721.99|Z
DDI|25862B109|07/01/25|9.55|9.55|9.44|9.48|9.51|-.01|3057|49|0|0|0|3057|0|0|0|612|3057|3057|3057|29065.98|Q
DDIV|33738R696|07/01/25|38.39|38.39|38.32|38.34|38.33|.17|833|6|0|0|0|833|0|0|0|442|833|833|833|31931.58|Q
DDL|25445D101|07/01/25|2.03|2.05|2.03|2.04|2.03|.01|5332|129|0|0|0|5332|0|0|0|1116|5332|5332|5332|10843.92|N
DDLS|97717X271|07/01/25|39.36|39.54|39.36|39.51|39.53|.01|322|5|0|0|0|322|0|0|0|5|322|322|322|12728.93|Z
DDM|74347R305|07/01/25|97.85|100.31|97.85|99.90|99.60|1.87|79765|804|1|1|0|72539|2200|5026|0|49794|79765|79765|79765|7944991.85|P
DDOG|23804L103|07/01/25|133.96|135.41|130.31|132.29|132.39|-2.11|212819|4920|0|0|0|212819|0|0|0|121281|212819|212819|212819|28174336.76|Q
DDS|254067101|07/01/25|416.30|448.84|416.30|448.84|442.81|31.42|55498|2346|0|0|0|55498|0|0|0|42124|55498|55498|55498|24575100.19|N
DDT|25406P200|07/01/25|25.76|25.78|25.75|25.75|25.76|.03|2644|19|0|0|0|2644|0|0|0|72|2644|2644|2644|68097.55|N
DDTL|45784N510|07/01/25|19.62|20.99|19.62|19.66|19.70|19.66|21686|81|2|0|0|16086|5600|0|0|20386|21686|21686|21686|427230.90|Z
DDWM|97717X263|07/01/25|39.58|39.70|39.58|39.70|39.63|.04|3923|36|0|0|0|3923|0|0|0|63|3923|3923|3923|155483.51|Z
DE|244199105|07/01/25|504.08|514.67|495.47|508.53|507.72|.37|45247|2354|0|0|0|45247|0|0|0|22241|45247|45247|45247|22973026.32|N
DEA|27616P301|07/01/25|22.07|22.60|22.05|22.38|22.34|.20|17701|433|0|0|0|17701|0|0|0|10531|17701|17701|17701|395388.07|N
DEC|G2891G204|07/01/25|14.75|14.75|14.31|14.34|14.45|-.32|15825|293|0|0|0|15825|0|0|0|10361|15825|15825|15825|228673.61|N
DECK|243537107|07/01/25|102.74|107.01|102.74|105.38|105.17|2.39|127650|2974|0|0|0|127650|0|0|0|62784|127650|127650|127650|13424883.93|N
DECM|33740U497|07/01/25|31.52|31.58|31.52|31.58|31.52|.05|200|1|0|0|0|200|0|0|0|0|200|200|200|6304.00|Z
DECO|78470P655|07/01/25|0.00|37.52|37.52|37.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DECP|69420N726|07/01/25|27.74|27.76|27.74|27.76|27.75|.26|784|2|0|0|0|784|0|0|0|784|784|784|784|21753.84|Z
DECT|00888H836|07/01/25|33.31|33.35|33.27|33.35|33.30|-.04|525|5|0|0|0|525|0|0|0|125|525|525|525|17484.75|P
DECU|00888H521|07/01/25|25.41|25.48|25.41|25.48|25.44|.01|201|3|0|0|0|201|0|0|0|164|201|201|201|5112.89|Z
DECW|00888H794|07/01/25|31.45|31.62|31.45|31.54|31.55|-.06|4025|21|0|0|0|4025|0|0|0|3209|4025|4025|4025|127000.35|P
DECZ|53656F672|07/01/25|0.00|38.36|38.36|38.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DEED|33740U109|07/01/25|21.17|21.17|21.14|21.16|21.16|.02|1481|17|0|0|0|1481|0|0|0|714|1481|1481|1481|31340.31|P
DEEF|233051515|07/01/25|33.71|33.71|33.71|33.71|33.71|.12|300|1|0|0|0|300|0|0|0|0|300|300|300|10113.00|P
DEEP|26922A701|07/01/25|32.77|33.97|32.77|33.77|33.53|.88|1058|20|0|0|0|1058|0|0|0|693|1058|1058|1058|35477.13|P
DEFI|88634V100|07/01/25|120.62|120.62|119.22|119.22|119.51|-2.52|20|2|0|0|0|20|0|0|0|15|20|20|20|2390.25|P
DEFR|26922B451|07/01/25|25.64|25.64|25.60|25.63|25.62|-.02|500|3|0|0|0|500|0|0|0|100|500|500|500|12812.00|Z
DEFT|244916102|07/01/25|2.88|2.88|2.76|2.79|2.83|-.13|140459|624|6|1|1|65228|16499|7400|51332|41566|140459|140459|140459|397936.17|Q
DEHP|25434V757|07/01/25|28.03|28.08|28.01|28.01|28.05|.01|1526|25|0|0|0|1526|0|0|0|384|1526|1526|1526|42804.37|P
DEI|25960P109|07/01/25|14.99|15.78|14.98|15.42|15.46|.39|145804|1486|2|0|1|129704|5900|0|10200|125580|145804|145804|145804|2254210.06|N
DELL|24703L202|07/01/25|122.34|123.13|120.20|121.74|121.78|-.82|194206|4164|1|0|0|191659|2547|0|0|96841|194206|194206|194206|23650825.07|N
DEM|97717W315|07/01/25|45.39|45.49|45.30|45.45|45.40|.16|26747|231|1|0|0|24542|2205|0|0|9590|26747|26747|26747|1214185.50|P
DEMZ|00774Q346|07/01/25|0.00|38.96|38.96|38.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DENN|24869P104|07/01/25|4.12|4.56|4.12|4.52|4.44|.41|92916|793|4|1|0|75466|11037|6413|0|58889|92916|92916|92916|412995.22|Q
DEO|25243Q205|07/01/25|101.57|104.15|101.57|103.86|102.81|3.05|28647|754|0|0|0|28647|0|0|0|10559|28647|28647|28647|2945187.18|N
DERM|48115J109|07/01/25|7.25|7.25|6.89|6.96|6.99|-.20|14539|194|1|0|0|11329|3210|0|0|12484|14539|14539|14539|101676.65|Q
DES|97717W604|07/01/25|31.64|32.87|31.64|32.53|32.26|.77|44655|379|2|0|0|35919|8736|0|0|8698|44655|44655|44655|1440724.83|P
DESK|92189H714|07/01/25|39.24|39.79|39.24|39.79|39.36|0.00|4|2|0|0|0|4|0|0|0|0|4|4|4|157.45|P
DEUS|233051481|07/01/25|56.09|56.70|56.09|56.70|56.30|.49|67|3|0|0|0|67|0|0|0|55|67|67|67|3772.37|P
DEVS|251936100|07/01/25|0.36|0.36|0.34|0.34|0.35|-.02|62006|577|3|0|1|31455|12841|0|17710|37514|62006|62006|62006|21416.01|Q
DEW|97717W877|07/01/25|57.07|57.52|57.07|57.48|57.29|.37|813|7|0|0|0|813|0|0|0|413|813|813|813|46575.45|P
DEXC|25434V534|07/01/25|54.73|54.73|54.54|54.62|54.62|.05|2106|14|0|0|0|2106|0|0|0|192|2106|2106|2106|115037.17|P
DFAC|25434V708|07/01/25|35.79|36.15|35.79|36.04|36.02|.20|376008|729|22|0|1|296209|64995|0|14804|298321|376008|376008|376008|13544077.69|P
DFAE|25434V302|07/01/25|28.99|29.05|28.94|29.02|29.01|.07|29471|190|0|0|0|29471|0|0|0|17191|29471|29471|29471|854889.32|P
DFAI|25434V203|07/01/25|34.50|34.58|34.46|34.53|34.52|-.04|102134|469|4|0|1|76639|12000|0|13495|51259|102134|102134|102134|3525715.15|P
DFAR|25434V823|07/01/25|23.42|23.79|23.39|23.59|23.57|.13|31564|192|0|0|0|31564|0|0|0|16515|31564|31564|31564|743951.41|P
DFAS|25434V500|07/01/25|63.44|65.31|63.44|64.70|64.37|.99|136626|1109|1|0|0|133421|3205|0|0|100841|136626|136626|136626|8794709.37|P
DFAT|25434V609|07/01/25|53.73|55.80|53.73|55.25|54.91|1.29|16736|178|1|0|0|12919|3817|0|0|8666|16736|16736|16736|918902.46|P
DFAU|25434V104|07/01/25|42.22|42.53|42.22|42.42|42.42|.06|43739|299|1|0|0|41735|2004|0|0|32244|43739|43739|43739|1855384.88|P
DFAW|25434V617|07/01/25|67.02|67.39|67.02|67.31|67.29|.23|1704|39|0|0|0|1704|0|0|0|1197|1704|1704|1704|114660.53|P
DFAX|25434V880|07/01/25|29.36|29.42|29.32|29.39|29.37|.02|45296|152|3|0|0|35827|9469|0|0|13789|45296|45296|45296|1330489.37|P
DFCA|25434V633|07/01/25|49.30|49.30|49.28|49.29|49.29|.01|3783|36|0|0|0|3783|0|0|0|1461|3783|3783|3783|186449.90|P
DFCF|25434V872|07/01/25|42.27|42.34|42.19|42.26|42.26|0.00|70626|421|0|0|0|70626|0|0|0|19106|70626|70626|70626|2984378.71|P
DFDV|47100L301|07/01/25|20.39|22.10|19.11|21.02|19.92|-.38|74425|1196|1|0|0|71537|2888|0|0|41543|74425|74425|74425|1482449.39|Q
DFE|97717W869|07/01/25|69.87|70.03|69.87|70.03|69.87|-.09|337|7|0|0|0|337|0|0|0|35|337|337|337|23544.68|P
DFEB|33740F771|07/01/25|44.54|44.65|44.54|44.57|44.59|-.07|6189|33|0|0|0|6189|0|0|0|454|6189|6189|6189|275966.78|Z
DFEM|25434V732|07/01/25|29.75|29.78|29.68|29.76|29.75|.08|25882|250|0|0|0|25882|0|0|0|11237|25882|25882|25882|769893.41|P
DFEN|25460E661|07/01/25|51.35|51.56|48.00|48.90|49.52|-2.98|87231|1127|1|3|0|66022|2488|18721|0|60777|87231|87231|87231|4319519.56|P
DFEV|25434V740|07/01/25|30.08|30.13|30.04|30.07|30.10|.08|14459|126|1|0|0|11833|2626|0|0|4370|14459|14459|14459|435156.02|P
DFGP|25434V583|07/01/25|54.44|54.54|54.44|54.53|54.51|.03|2327|23|0|0|0|2327|0|0|0|2327|2327|2327|2327|126839.01|Q
DFGR|25434V658|07/01/25|26.83|27.12|26.79|26.99|26.98|.16|67338|450|3|0|0|59688|7650|0|0|15486|67338|67338|67338|1817037.44|P
DFGX|25434V575|07/01/25|53.47|53.74|53.39|53.42|53.45|.04|5910|64|0|0|0|5910|0|0|0|325|5910|5910|5910|315900.35|Q
DFH|26154D100|07/01/25|25.01|28.13|25.01|26.76|26.99|1.63|16226|543|0|0|0|16226|0|0|0|12940|16226|16226|16226|437898.70|N
DFIC|25434V799|07/01/25|31.03|31.11|31.00|31.06|31.06|-.02|65387|280|2|0|0|58887|6500|0|0|51174|65387|65387|65387|2030627.07|Z
DFII|33733E724|07/01/25|23.29|23.30|23.07|23.07|23.16|-.82|1446|22|0|0|0|1446|0|0|0|216|1446|1446|1446|33488.25|P
DFIN|25787G100|07/01/25|61.55|62.42|61.55|61.86|62.03|.19|3085|180|0|0|0|3085|0|0|0|2467|3085|3085|3085|191360.87|N
DFIP|25434V856|07/01/25|41.80|41.81|41.74|41.78|41.79|-.03|5975|84|0|0|0|5975|0|0|0|3656|5975|5975|5975|249668.61|P
DFIS|25434V773|07/01/25|29.81|29.86|29.74|29.79|29.78|-.05|20650|135|0|0|0|20650|0|0|0|3417|20650|20650|20650|614949.58|Z
DFIV|25434V807|07/01/25|42.76|42.93|42.72|42.88|42.83|.05|120950|764|0|1|1|101132|0|7426|12392|63892|120950|120950|120950|5179698.59|P
DFJ|97717W836|07/01/25|85.85|85.93|85.70|85.76|85.84|.07|3451|34|0|0|0|3451|0|0|0|1142|3451|3451|3451|296231.45|P
DFLI|26145B304|07/01/25|0.15|0.16|0.15|0.16|0.16|0.00|238342|351|17|9|1|111123|52419|59800|15000|87792|238342|238342|238342|37246.10|Q
DFLI W|26145B114|07/01/25|0.02|0.02|0.01|0.01|0.02|0.00|3403|4|1|0|0|803|2600|0|0|2600|3403|3403|3403|54.86|Q
DFLV|25434V666|07/01/25|31.03|31.55|31.03|31.47|31.36|.45|66420|201|2|0|0|62020|4400|0|0|47556|66420|66420|66420|2082925.88|P
DFND|829658400|07/01/25|42.28|43.40|42.28|43.20|43.32|-.07|215|3|0|0|0|215|0|0|0|0|215|215|215|9314.20|Z
DFNL|23908L108|07/01/25|43.26|43.30|43.24|43.24|43.28|.30|1609|9|0|0|0|1609|0|0|0|609|1609|1609|1609|69642.16|Z
DFNM|25434V849|07/01/25|47.44|47.45|47.42|47.45|47.44|.02|6583|43|0|0|0|6583|0|0|0|5916|6583|6583|6583|312296.96|P
DFP|33848W106|07/01/25|20.48|20.55|20.48|20.55|20.51|.02|610|18|0|0|0|610|0|0|0|110|610|610|610|12508.37|N
DFSB|25434V674|07/01/25|52.47|52.49|52.39|52.49|52.43|.06|2163|22|0|0|0|2163|0|0|0|2063|2163|2163|2163|113407.42|P
DFSC|244778106|07/01/25|10.74|11.59|10.58|11.54|11.08|-.24|8622|334|0|0|0|8622|0|0|0|4943|8622|8622|8622|95573.36|Q
DFSC W|501506133|07/01/25|0.00|0.04|0.04|0.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DFSD|25434V864|07/01/25|48.00|48.00|47.96|47.97|47.98|-.04|34753|216|1|0|0|32093|2660|0|0|11295|34753|34753|34753|1667326.21|P
DFSE|25434V682|07/01/25|38.21|38.21|38.01|38.09|38.10|.03|8305|102|0|0|0|8305|0|0|0|4695|8305|8305|8305|316448.39|P
DFSI|25434V690|07/01/25|39.32|39.38|39.29|39.34|39.33|-.07|12704|68|0|0|0|12704|0|0|0|11751|12704|12704|12704|499594.62|P
DFSU|25434V716|07/01/25|39.19|39.55|39.19|39.55|39.49|.30|3462|36|0|0|0|3462|0|0|0|2862|3462|3462|3462|136725.15|P
DFSV|25434V815|07/01/25|29.40|30.54|29.34|30.19|30.16|.76|448584|854|59|3|1|240262|176402|17483|14437|279988|448584|448584|448584|13527780.07|P
DFUS|25434V401|07/01/25|66.84|67.14|66.80|67.01|66.94|-.01|52009|283|0|0|1|34705|0|0|17304|40413|52009|52009|52009|3481464.93|P
DFUV|25434V724|07/01/25|42.18|42.93|42.18|42.80|42.66|.52|50964|173|0|1|0|42003|0|8961|0|34599|50964|50964|50964|2173889.58|P
DFVE|25861R600|07/01/25|29.61|30.07|29.61|30.07|29.72|.29|102|3|0|0|0|102|0|0|0|101|102|102|102|3031.64|P
DFVX|25434V641|07/01/25|68.88|69.43|68.88|69.34|69.37|.42|1946|14|0|0|0|1946|0|0|0|1527|1946|1946|1946|134998.09|P
DG|256677105|07/01/25|114.24|116.20|114.20|115.30|115.37|.92|103506|2468|2|0|0|93806|9700|0|0|79372|103506|103506|103506|11941833.32|N
DGCB|25434V567|07/01/25|54.25|54.32|54.19|54.30|54.27|.04|3203|35|0|0|0|3203|0|0|0|3003|3203|3203|3203|173826.21|Q
DGIC A|257701201|07/01/25|19.90|19.92|19.51|19.54|19.71|-.49|15928|569|0|0|0|15928|0|0|0|11514|15928|15928|15928|313893.86|Q
DGIC B|257701300|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DGII|253798102|07/01/25|34.72|35.48|34.64|35.21|34.99|.35|5879|297|0|0|0|5879|0|0|0|3763|5879|5879|5879|205682.52|Q
DGIN|92189H789|07/01/25|44.23|44.31|44.23|44.29|44.28|.05|319|5|0|0|0|319|0|0|0|0|319|319|319|14125.77|P
DGLY|25382T408|07/01/25|2.41|2.41|2.26|2.34|2.32|-.05|7669|107|1|0|0|5568|2101|0|0|3158|7669|7669|7669|17762.36|Q
DGNX|G28687104|07/01/25|51.00|51.00|48.00|48.00|49.18|-2.44|881|62|0|0|0|881|0|0|0|322|881|881|881|43331.80|Q
DGP|25154H749|07/01/25|101.94|102.45|101.42|101.42|102.08|1.17|3770|56|0|0|0|3770|0|0|0|2137|3770|3770|3770|384858.58|P
DGRE|97717W323|07/01/25|27.62|27.62|27.59|27.59|27.62|.04|100|1|0|0|0|100|0|0|0|0|100|100|100|2762.00|Q
DGRO|46434V621|07/01/25|63.91|64.94|63.91|64.76|64.52|.82|287980|1561|3|1|1|242611|8114|5994|31261|257774|287980|287980|287980|18581245.66|P
DGRS|97717X651|07/01/25|46.42|48.05|46.42|47.82|47.35|1.26|2528|44|0|0|0|2528|0|0|0|887|2528|2528|2528|119702.05|Q
DGRW|97717X669|07/01/25|83.70|84.57|83.70|84.36|84.39|.62|46653|595|0|0|0|46653|0|0|0|43712|46653|46653|46653|3937030.00|Q
DGS|97717W281|07/01/25|55.46|55.51|55.35|55.45|55.42|.21|17357|127|0|0|0|17357|0|0|0|11789|17357|17357|17357|961955.26|P
DGT|78464A706|07/01/25|150.55|151.18|150.55|151.14|150.90|.50|1482|21|0|0|0|1482|0|0|0|514|1482|1482|1482|223629.26|P
DGX|74834L100|07/01/25|179.55|180.82|178.56|179.34|179.48|-.20|24684|1009|0|0|0|24684|0|0|0|17247|24684|24684|24684|4430354.22|N
DGXX|25380B102|07/01/25|2.87|2.88|2.58|2.65|2.75|-.12|79632|319|6|2|0|43124|20660|15848|0|47952|79632|79632|79632|219100.20|Q
DGZ|25154H731|07/01/25|6.66|6.78|6.56|6.78|6.72|-.47|6514|51|0|0|0|6514|0|0|0|210|6514|6514|6514|43755.73|P
DH|24477E103|07/01/25|3.85|4.08|3.85|4.06|4.01|.15|45891|458|0|0|0|45891|0|0|0|11141|45891|45891|45891|184165.46|Q
DHAI|23290B106|07/01/25|0.24|0.27|0.24|0.25|0.26|0.00|272961|525|17|2|3|117961|50278|15425|89297|53492|272961|272961|272961|70041.75|Q
DHAI W|23290B114|07/01/25|0.00|0.02|0.02|0.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DHC|25525P107|07/01/25|3.58|3.82|3.58|3.76|3.74|.18|58508|661|0|0|0|58508|0|0|0|39643|58508|58508|58508|218719.00|Q
DHCN I|25525P206|07/01/25|15.88|15.94|15.88|15.94|15.91|.29|139|5|0|0|0|139|0|0|0|30|139|139|139|2211.06|Q
DHCN L|25525P305|07/01/25|16.61|16.91|16.61|16.91|16.88|.35|84|4|0|0|0|84|0|0|0|23|84|84|84|1417.70|Q
DHDG|33740U547|07/01/25|31.88|31.88|31.88|31.88|31.88|.01|1229|3|0|0|0|1229|0|0|0|1229|1229|1229|1229|39180.52|Z
DHF|09660L105|07/01/25|2.59|2.59|2.58|2.58|2.59|-.01|20079|83|0|0|0|20079|0|0|0|9535|20079|20079|20079|51911.71|N
DHI|23331A109|07/01/25|128.64|136.38|128.21|133.89|133.89|5.02|263010|5652|0|0|0|263010|0|0|0|111312|263010|263010|263010|35214579.18|N
DHIL|25264R207|07/01/25|144.85|151.47|144.85|151.47|148.08|5.97|3356|937|0|0|0|3356|0|0|0|1314|3356|3356|3356|496949.85|Q
DHR|235851102|07/01/25|197.09|204.90|196.58|201.10|201.58|3.58|111911|2927|0|0|0|111911|0|0|0|44619|111911|111911|111911|22558690.74|N
DHS|97717W208|07/01/25|96.08|97.51|96.08|97.35|96.98|1.37|2525|55|0|0|0|2525|0|0|0|1082|2525|2525|2525|244868.36|P
DHSB|86280R795|07/01/25|25.28|25.28|25.24|25.24|25.27|.01|2507|36|0|0|0|2507|0|0|0|574|2507|2507|2507|63340.55|P
DHT|Y2065G121|07/01/25|10.83|10.92|10.71|10.79|10.79|-.01|52505|830|0|0|0|52505|0|0|0|19420|52505|52505|52505|566437.93|N
DHX|23331S100|07/01/25|2.97|3.17|2.87|3.17|3.02|.15|9041|73|0|0|0|9041|0|0|0|6843|9041|9041|9041|27288.29|N
DHY|22544F103|07/01/25|2.14|2.15|2.13|2.14|2.14|.01|58191|279|0|0|0|58191|0|0|0|17995|58191|58191|58191|124476.32|A
DIA|78467X109|07/01/25|440.19|445.95|440.00|444.89|444.31|4.24|1130249|16871|2|0|2|1003268|6500|0|120481|657898|1130249|1130249|1130249|502181081.66|P
DIAL|19761L508|07/01/25|18.15|18.15|18.13|18.14|18.15|-.07|8654|29|0|1|0|1162|0|7492|0|200|8654|8654|8654|157055.34|P
DIAX|67075F105|07/01/25|14.35|14.46|14.35|14.46|14.41|.14|3431|33|0|0|0|3431|0|0|0|1241|3431|3431|3431|49423.94|N
DIBS|320551104|07/01/25|2.77|2.93|2.76|2.89|2.87|.14|5138|102|0|0|0|5138|0|0|0|901|5138|5138|5138|14769.67|Q
DIEM|35473P207|07/01/25|30.01|30.02|29.94|30.01|29.97|.07|1753|9|0|0|0|1753|0|0|0|137|1753|1753|1753|52541.71|P
DIG|74347G705|07/01/25|33.36|34.09|32.79|33.79|33.54|.51|16755|179|1|0|0|14074|2681|0|0|7322|16755|16755|16755|561880.19|P
DIHP|25434V765|07/01/25|29.41|29.52|29.39|29.47|29.47|-.02|28786|143|2|0|0|24464|4322|0|0|12757|28786|28786|28786|848330.62|Z
DIM|97717W778|07/01/25|75.23|75.23|75.04|75.20|75.13|-.11|2806|16|0|0|0|2806|0|0|0|1882|2806|2806|2806|210824.13|P
DIN|254423106|07/01/25|24.30|27.15|24.30|26.05|26.26|1.70|17538|473|0|0|0|17538|0|0|0|9180|17538|17538|17538|460480.10|N
DINO|403949100|07/01/25|41.00|42.46|40.86|42.11|41.99|1.04|55225|1535|0|0|0|55225|0|0|0|24411|55225|55225|55225|2319089.40|N
DINT|23908L405|07/01/25|25.80|25.85|25.80|25.85|25.83|-.01|869|7|0|0|0|869|0|0|0|100|869|869|869|22443.96|Z
DIOD|254543101|07/01/25|52.71|55.88|52.71|55.29|54.87|2.42|23223|1057|0|0|0|23223|0|0|0|13651|23223|23223|23223|1274245.13|Q
DIPS|88636J485|07/01/25|7.51|7.69|7.51|7.66|7.59|.21|2681|55|0|0|0|2681|0|0|0|932|2681|2681|2681|20355.39|P
DIS|254687106|07/01/25|123.24|123.75|122.47|123.47|123.20|-.47|364868|6784|0|0|0|364868|0|0|0|140831|364868|364868|364868|44950282.51|N
DISO|88634T444|07/01/25|14.90|14.90|14.75|14.86|14.82|-.02|2533|44|0|0|0|2533|0|0|0|2156|2533|2533|2533|37548.62|P
DIST|G27740110|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DIST R|G27740136|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DIST W|G27740102|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DISV|25434V781|07/01/25|32.85|32.96|32.83|32.91|32.93|0.00|90062|337|1|0|0|86045|4017|0|0|63943|90062|90062|90062|2965678.91|Z
DIT|02341Q205|07/01/25|113.88|115.60|112.99|115.60|114.18|5.50|272|13|0|0|0|272|0|0|0|56|272|272|272|31057.95|A
DIV|37950E291|07/01/25|17.55|17.85|17.55|17.73|17.64|.15|30191|140|1|0|1|14615|4443|0|11133|22409|30191|30191|30191|532667.18|P
DIVB|46435U861|07/01/25|50.40|51.08|50.40|51.00|50.92|.68|3357|67|0|0|0|3357|0|0|0|2153|3357|3357|3357|170923.19|Z
DIVD|02072L656|07/01/25|0.00|35.58|35.58|35.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DIVG|46138G458|07/01/25|31.12|31.54|31.12|31.54|31.32|.43|69|9|0|0|0|69|0|0|0|64|69|69|69|2161.16|P
DIVI|35473P108|07/01/25|35.58|35.62|35.50|35.62|35.56|-.02|35353|180|1|1|0|27757|2200|5396|0|25752|35353|35353|35353|1257316.13|P
DIVL|557441508|07/01/25|22.16|22.49|22.16|22.49|22.23|.31|2|2|0|0|0|2|0|0|0|2|2|2|2|44.45|P
DIVN|44053A564|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DIVO|032108409|07/01/25|42.59|42.76|42.55|42.72|42.65|.17|67505|405|1|0|1|47949|2931|0|16625|42959|67505|67505|67505|2879123.54|P
DIVP|00791R707|07/01/25|25.40|25.74|25.40|25.74|25.67|.36|379|9|0|0|0|379|0|0|0|80|379|379|379|9730.78|P
DIVS|402031835|07/01/25|30.73|30.96|30.73|30.93|30.86|.14|245|5|0|0|0|245|0|0|0|103|245|245|245|7560.50|P
DIVY|886364793|07/01/25|25.86|26.09|25.86|26.09|25.88|.48|498|3|0|0|0|498|0|0|0|449|498|498|498|12886.12|N
DIVZ|210322731|07/01/25|34.89|35.24|34.89|35.24|35.15|.22|261|5|0|0|0|261|0|0|0|161|261|261|261|9173.21|P
DJAN|33740F631|07/01/25|40.22|40.28|40.22|40.28|40.22|-.03|15|1|0|0|0|15|0|0|0|0|15|15|15|603.30|Z
DJCO|233912104|07/01/25|419.08|438.65|419.08|427.13|431.34|5.51|9374|843|0|0|0|9374|0|0|0|7568|9374|9374|9374|4043369.29|Q
DJD|46137V605|07/01/25|53.13|53.84|53.13|53.84|53.20|.65|2138|17|0|0|0|2138|0|0|0|1054|2138|2138|2138|113741.57|P
DJIA|37960A859|07/01/25|21.76|21.76|21.69|21.69|21.74|.01|30842|138|1|0|1|13617|2200|0|15025|23270|30842|30842|30842|670445.39|P
DJP|06738C778|07/01/25|34.01|34.03|33.95|34.02|34.01|.04|5007|20|1|0|0|1849|3158|0|0|1465|5007|5007|5007|170295.00|P
DJT|25400Q105|07/01/25|17.81|18.32|17.53|17.73|17.87|-.32|457788|3728|16|3|1|351829|47039|28527|30393|228270|457788|457788|457788|8182202.13|Q
DJTU|26923N314|07/01/25|10.75|11.31|10.46|10.67|10.82|-.30|43676|320|2|0|0|37340|6336|0|0|20485|43676|43676|43676|472403.19|Z
DJTW W|25400Q113|07/01/25|11.57|11.64|11.18|11.48|11.50|.06|2758|28|0|0|0|2758|0|0|0|890|2758|2758|2758|31705.88|Q
DJUL|33740F698|07/01/25|44.29|44.46|44.29|44.40|44.43|0.00|3017|21|0|0|0|3017|0|0|0|2338|3017|3017|3017|134044.74|Z
DJUN|33740F714|07/01/25|44.93|45.06|44.93|45.06|45.01|.08|1471|19|0|0|0|1471|0|0|0|1371|1471|1471|1471|66208.48|Z
DK|24665A103|07/01/25|21.20|21.93|21.17|21.75|21.62|.58|32315|686|0|0|0|32315|0|0|0|13284|32315|32315|32315|698584.18|N
DKL|24664T103|07/01/25|42.65|42.85|42.65|42.85|42.77|-.11|675|71|0|0|0|675|0|0|0|643|675|675|675|28870.93|N
DKNG|26142V105|07/01/25|42.79|43.35|41.50|42.00|42.09|-.88|793222|9951|1|0|0|789614|3608|0|0|468572|793222|793222|793222|33389105.87|Q
DKS|253393102|07/01/25|198.83|209.51|198.19|206.14|206.12|8.34|58232|2018|0|0|0|58232|0|0|0|50891|58232|58232|58232|12002803.15|N
DLB|25659T107|07/01/25|73.92|76.09|73.92|75.57|75.53|1.32|16294|522|0|0|0|16294|0|0|0|13243|16294|16294|16294|1230631.66|N
DLHC|23335Q100|07/01/25|5.85|5.90|5.85|5.89|5.89|.06|2756|62|0|0|0|2756|0|0|0|879|2756|2756|2756|16220.89|Q
DLLL|38747R561|07/01/25|24.37|24.37|23.54|24.07|23.74|-.42|5909|30|0|0|0|5909|0|0|0|1758|5909|5909|5909|140291.57|Q
DLN|97717W307|07/01/25|82.13|82.88|82.13|82.75|82.67|.61|36767|331|1|0|0|34690|2077|0|0|27680|36767|36767|36767|3039519.57|P
DLNG|Y2188B108|07/01/25|3.55|3.60|3.55|3.60|3.58|.08|228|5|0|0|0|228|0|0|0|165|228|228|228|815.77|N
DLNG PRA|Y2188B116|07/01/25|25.45|25.47|25.45|25.47|25.45|0.00|430|3|0|0|0|430|0|0|0|0|430|430|430|10943.50|N
DLNG PRB|Y2188B124|07/01/25|0.00|25.35|25.35|25.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
DLO|G29018101|07/01/25|11.39|11.64|11.03|11.20|11.30|-.14|71020|947|1|1|0|59941|4436|6643|0|25634|71020|71020|71020|802428.01|Q
DLPN|25686H308|07/01/25|1.15|1.15|1.10|1.11|1.11|-.04|5425|28|0|0|0|5425|0|0|0|979|5425|5425|5425|6038.83|Q
DLR|253868103|07/01/25|172.84|174.32|170.29|171.19|171.28|-3.13|101807|2533|0|0|0|101807|0|0|0|75913|101807|101807|101807|17437843.71|N
DLR PRJ|253868855|07/01/25|21.06|21.15|21.06|21.08|21.10|.06|407|7|0|0|0|407|0|0|0|0|407|407|407|8589.41|N
DLR PRK|253868830|07/01/25|23.10|23.15|22.97|23.15|23.04|.18|831|7|0|0|0|831|0|0|0|0|831|831|831|19142.15|N
DLR PRL|253868822|07/01/25|20.15|20.15|20.15|20.15|20.14|.18|261|3|0|0|0|261|0|0|0|0|261|261|261|5256.77|N
DLS|97717W760|07/01/25|74.94|74.99|74.87|74.87|74.95|-.24|3982|27|0|0|0|3982|0|0|0|328|3982|3982|3982|298460.33|P
DLTH|26443V101|07/01/25|2.12|2.20|2.12|2.16|2.14|.06|1604|19|0|0|0|1604|0|0|0|1548|1604|1604|1604|3425.58|Q
DLTR|256746108|07/01/25|99.00|101.76|99.00|101.47|100.88|2.43|156155|3639|0|0|0|156155|0|0|0|100647|156155|156155|156155|15752660.97|Q
DLX|248019101|07/01/25|15.65|16.62|15.64|16.30|16.23|.40|27255|475|1|1|0|16895|4460|5900|0|23351|27255|27255|27255|442212.74|N
DLY|25862D105|07/01/25|15.57|15.60|15.49|15.49|15.54|-.09|14371|115|1|0|0|11871|2500|0|0|1168|14371|14371|14371|223284.28|N
DMA|25065A502|07/01/25|8.72|8.72|8.70|8.70|8.73|0.00|118|9|0|0|0|118|0|0|0|0|118|118|118|1030.70|N
DMAA|G2847J104|07/01/25|10.20|10.20|10.20|10.20|10.20|10.20|28|2|0|0|0|28|0|0|0|28|28|28|28|285.46|Q
DMAA R|G2847J112|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DMAA U|G2847J120|07/01/25|0.00|10.38|10.38|10.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DMAC|25253X207|07/01/25|3.90|3.90|3.52|3.57|3.73|-.33|13994|181|0|0|0|13994|0|0|0|11398|13994|13994|13994|52218.71|Q
DMAR|33740F615|07/01/25|39.59|39.60|39.51|39.59|39.56|.02|1622|10|0|0|0|1622|0|0|0|1000|1622|1622|1622|64164.87|Z
DMAT|37960A867|07/01/25|0.00|16.55|16.55|16.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DMAX|46438G471|07/01/25|25.79|25.79|25.78|25.78|25.78|.01|700|3|0|0|0|700|0|0|0|700|700|700|700|18048.00|Z
DMAY|33740F730|07/01/25|42.75|42.85|42.75|42.85|42.82|.04|4189|10|0|0|0|4189|0|0|0|1721|4189|4189|4189|179357.30|Z
DMB|09662W109|07/01/25|10.22|10.26|10.20|10.25|10.23|.04|2371|24|0|0|0|2371|0|0|0|1139|2371|2371|2371|24247.43|N
DMBS|25861R402|07/01/25|48.84|48.90|48.77|48.89|48.89|-.18|59381|172|0|0|1|17326|0|0|42055|38076|59381|59381|59381|2902905.53|P
DMCY|00774Q148|07/01/25|0.00|28.48|28.48|28.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
DMLP|25820R105|07/01/25|27.86|28.00|27.77|27.86|27.92|-.10|5869|74|0|0|0|5869|0|0|0|778|5869|5869|5869|163844.69|Q
DMO|95790B109|07/01/25|11.96|11.96|11.87|11.95|11.93|.01|2165|34|0|0|0|2165|0|0|0|1437|2165|2165|2165|25826.00|N
DMRC|25381B101|07/01/25|13.13|13.94|13.08|13.52|13.65|.31|8150|262|0|0|0|8150|0|0|0|4271|8150|8150|8150|111242.72|Q
DMX|25861R709|07/01/25|50.14|50.21|50.14|50.18|50.19|-.26|471|10|0|0|0|471|0|0|0|0|471|471|471|23640.87|P
DMXF|46436E759|07/01/25|74.36|74.40|74.36|74.37|74.37|-.03|411|6|0|0|0|411|0|0|0|311|411|411|411|30565.32|Q
DMYY|233276104|07/01/25|13.26|13.26|12.85|12.85|13.10|-.15|1929|22|0|0|0|1929|0|0|0|49|1929|1929|1929|25261.84|A
DMYY U|233276203|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
DMYY WS|233276112|07/01/25|0.00|1.80|1.80|1.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
DNA|37611X209|07/01/25|11.03|11.73|10.59|11.39|11.21|.13|92686|1350|3|0|0|81463|11223|0|0|33312|92686|92686|92686|1038608.64|N
DNB|26484T106|07/01/25|9.09|9.10|9.08|9.09|9.09|0.00|368575|269|18|8|9|103782|58629|55033|151131|140703|368575|368575|368575|3350715.97|N
DNL|97717W844|07/01/25|40.04|40.13|40.04|40.07|40.08|-.20|5883|12|1|0|0|1066|4817|0|0|762|5883|5883|5883|235763.74|P
DNLI|24823R105|07/01/25|14.39|14.66|13.84|13.95|14.23|-.04|77629|1700|2|0|0|71229|6400|0|0|38190|77629|77629|77629|1104340.38|Q
DNN|248356107|07/01/25|1.80|1.81|1.74|1.76|1.77|-.08|2778713|891|142|59|62|385234|484203|443674|1465602|2041943|2778713|2778713|2778713|4906129.16|A
DNOV|33740F839|07/01/25|44.61|44.65|44.57|44.62|44.63|0.00|1199|10|0|0|0|1199|0|0|0|399|1199|1199|1199|53508.39|Z
DNOW|67011P100|07/01/25|14.80|14.80|14.13|14.27|14.40|-.54|108428|1746|0|0|0|108428|0|0|0|43394|108428|108428|108428|1561357.15|N
DNP|23325P104|07/01/25|9.77|9.81|9.74|9.78|9.78|.01|11194|72|0|0|0|11194|0|0|0|5563|11194|11194|11194|109496.52|N
DNTH|252828108|07/01/25|18.52|18.52|17.79|17.96|18.16|-.70|14082|430|0|0|0|14082|0|0|0|7154|14082|14082|14082|255762.15|Q
DNUT|50101L106|07/01/25|2.91|3.21|2.85|3.20|3.10|.29|477805|1990|14|6|1|375369|45767|46330|10339|297584|477805|477805|477805|1478919.65|Q
DOC|42250P103|07/01/25|17.43|18.13|17.43|17.88|17.92|.38|369524|3035|2|1|0|357111|4257|8156|0|283273|369524|369524|369524|6623091.94|N
DOCN|25402D102|07/01/25|27.97|28.67|27.47|28.01|28.03|-.51|76001|1593|0|0|0|76001|0|0|0|33091|76001|76001|76001|2130115.82|N
DOCS|26622P107|07/01/25|60.91|61.43|58.16|58.37|59.40|-2.97|87211|2100|1|0|0|84463|2748|0|0|61987|87211|87211|87211|5180703.76|N
DOCT|33740F672|07/01/25|40.92|40.99|40.92|40.99|40.94|-.08|1336|11|0|0|0|1336|0|0|0|6|1336|1336|1336|54699.64|Z
DOCU|256163106|07/01/25|77.45|78.17|76.50|77.34|77.51|-.56|182815|3887|0|0|0|182815|0|0|0|98984|182815|182815|182815|14170815.74|Q
DOG|74347B235|07/01/25|25.52|25.52|25.19|25.25|25.25|-.23|472838|399|86|11|0|149597|258468|64773|0|355459|472838|472838|472838|11937644.35|P
DOGG|33738D846|07/01/25|20.19|20.19|20.13|20.13|20.16|.24|886|7|0|0|0|886|0|0|0|200|886|886|886|17861.04|Z
DOGZ|G2788T111|07/01/25|16.11|16.11|11.34|12.76|13.10|-3.56|69759|917|2|0|0|63944|5815|0|0|18854|69759|69759|69759|913531.28|Q
DOL|97717W794|07/01/25|59.40|59.69|59.40|59.69|59.58|.12|605|12|0|0|0|605|0|0|0|312|605|605|605|36047.00|P
DOLE|G27907107|07/01/25|13.99|14.41|13.97|14.23|14.24|.24|27405|553|0|0|0|27405|0|0|0|6980|27405|27405|27405|390113.34|N
DOMH|008875304|07/01/25|5.44|5.44|5.11|5.24|5.20|-.20|6015|70|0|0|0|6015|0|0|0|4663|6015|6015|6015|31264.38|Q
DOMO|257554105|07/01/25|13.79|14.12|13.57|13.99|13.92|.01|21104|663|0|0|0|21104|0|0|0|11877|21104|21104|21104|293725.13|Q
DON|97717W505|07/01/25|49.98|51.34|49.98|50.95|50.75|.83|15195|109|2|0|0|7203|7992|0|0|5102|15195|15195|15195|771082.85|P
DOOO|05577W200|07/01/25|48.48|51.29|48.48|50.18|50.52|1.71|10465|518|0|0|0|10465|0|0|0|5265|10465|10465|10465|528720.02|Q
DORM|258278100|07/01/25|121.96|126.75|121.96|125.30|125.60|2.68|6180|472|0|0|0|6180|0|0|0|3639|6180|6180|6180|776185.49|Q
DOUG|25961D105|07/01/25|2.33|2.38|2.30|2.30|2.31|-.02|22874|254|0|0|0|22874|0|0|0|13667|22874|22874|22874|52923.10|N
DOV|260003108|07/01/25|182.53|187.93|182.53|186.11|186.05|2.90|30134|1206|0|0|0|30134|0|0|0|15477|30134|30134|30134|5606396.34|N
DOW|260557103|07/01/25|26.50|28.44|26.38|27.81|27.69|1.34|1364489|9508|44|18|4|1055707|133919|122626|52237|679184|1364489|1364489|1364489|37787048.70|N
DOX|G02602103|07/01/25|91.21|93.10|91.21|92.13|92.35|.90|25667|928|0|0|0|25667|0|0|0|7414|25667|25667|25667|2370372.61|Q
DOYU|25985W204|07/01/25|6.50|6.50|6.41|6.47|6.44|.03|1814|119|0|0|0|1814|0|0|0|587|1814|1814|1814|11685.17|Q
DPG|26433C105|07/01/25|12.34|12.40|12.30|12.40|12.33|-.03|3257|35|0|0|0|3257|0|0|0|934|3257|3257|3257|40173.99|N
DPRO|26142Q304|07/01/25|3.22|3.32|3.06|3.27|3.20|.10|52409|411|1|0|0|50034|2375|0|0|31009|52409|52409|52409|167797.05|Q
DPST|25460G153|07/01/25|85.99|98.00|85.28|95.52|93.47|8.73|476432|5091|4|1|0|457878|10749|7805|0|228561|476432|476432|476432|44534340.18|P
DPZ|25754A201|07/01/25|450.15|461.28|450.15|457.94|457.32|7.25|24723|1267|0|0|0|24723|0|0|0|15206|24723|24723|24723|11306315.16|Q
DQ|23703Q203|07/01/25|15.20|15.70|14.90|15.29|15.30|.09|27452|494|0|0|0|27452|0|0|0|21452|27452|27452|27452|419926.61|N
DRAG|77926X874|07/01/25|25.35|25.56|25.35|25.56|25.35|.13|13|4|0|0|0|13|0|0|0|1|13|13|13|329.51|Z
DRAI|02072L243|07/01/25|27.58|27.58|27.53|27.53|27.58|-.22|1|1|0|0|0|1|0|0|0|0|1|1|1|27.58|P
DRCT|25461T105|07/01/25|0.56|0.57|0.56|0.56|0.57|0.00|9904|31|0|1|0|2740|0|7164|0|1139|9904|9904|9904|5607.78|Q
DRD|26152H301|07/01/25|13.93|13.95|13.39|13.39|13.62|.08|40466|653|0|0|0|40466|0|0|0|18365|40466|40466|40466|551069.95|N
DRDB|G7633M104|07/01/25|10.32|10.32|10.28|10.30|10.31|-.02|5709|7|0|0|0|5709|0|0|0|799|5709|5709|5709|58832.72|Q
DRDB U|G7633M120|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DRDB W|G7633M112|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DRH|252784301|07/01/25|7.64|7.98|7.62|7.87|7.86|.22|116836|784|2|0|0|112436|4400|0|0|68709|116836|116836|116836|918708.33|N
DRH PRA|252784400|07/01/25|24.66|24.66|24.58|24.66|24.63|.16|951|8|0|0|0|951|0|0|0|0|951|951|951|23422.37|N
DRI|237194105|07/01/25|217.47|222.22|217.47|219.40|220.34|1.41|50047|2061|0|0|0|50047|0|0|0|38274|50047|50047|50047|11027356.80|N
DRIO|23725P209|07/01/25|0.68|0.71|0.68|0.71|0.68|.04|8142|23|1|0|0|5439|2703|0|0|5612|8142|8142|8142|5554.57|Q
DRIP|25460G328|07/01/25|9.78|10.00|9.42|9.61|9.70|-.16|208140|830|3|0|0|199000|9140|0|0|131742|208140|208140|208140|2019226.33|P
DRIV|37954Y624|07/01/25|23.09|23.48|23.09|23.37|23.38|.05|3082|73|0|0|0|3082|0|0|0|2355|3082|3082|3082|72045.55|Q
DRLL|02072L722|07/01/25|26.98|27.50|26.98|27.43|27.43|.32|598|13|0|0|0|598|0|0|0|93|598|598|598|16406.05|N
DRMA|249845405|07/01/25|0.60|0.65|0.60|0.65|0.62|.05|141|13|0|0|0|141|0|0|0|5|141|141|141|87.46|Q
DRMA W|249845116|07/01/25|0.00|0.02|0.02|0.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DRN|25459W755|07/01/25|9.50|9.91|9.46|9.73|9.70|.18|227545|991|8|2|0|192769|22082|12694|0|162931|227545|227545|227545|2207758.39|P
DRRX|266605500|07/01/25|0.66|0.66|0.65|0.66|0.65|.03|452|9|0|0|0|452|0|0|0|82|452|452|452|295.06|Q
DRS|52661A108|07/01/25|46.34|46.34|44.34|45.08|45.18|-1.40|43015|1557|0|0|0|43015|0|0|0|17340|43015|43015|43015|1943352.85|Q
DRSK|26922A388|07/01/25|28.62|28.64|28.48|28.64|28.57|-.10|817|12|0|0|0|817|0|0|0|787|817|817|817|23342.65|Z
DRTS|M0740A108|07/01/25|3.08|3.12|3.08|3.12|3.09|.01|12384|27|0|1|0|5384|0|7000|0|11094|12384|12384|12384|38263.47|Q
DRTS W|M0740A116|07/01/25|0.00|0.25|0.25|0.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DRUG|10919W405|07/01/25|25.80|26.64|25.80|26.64|26.02|.27|989|44|0|0|0|989|0|0|0|541|989|989|989|25731.73|Q
DRUP|38747R603|07/01/25|62.10|62.10|61.53|61.53|61.82|-.71|75|5|0|0|0|75|0|0|0|62|75|75|75|4636.82|P
DRV|25460G419|07/01/25|25.22|25.48|24.30|24.77|24.90|-.45|24677|290|1|0|0|22239|2438|0|0|13304|24677|24677|24677|614499.33|P
DRVN|26210V102|07/01/25|17.52|18.16|17.44|18.06|17.99|.49|39474|782|0|0|0|39474|0|0|0|27001|39474|39474|39474|709967.33|Q
DSCF|02072L748|07/01/25|0.00|23.46|23.46|23.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DSEP|33740F680|07/01/25|0.00|42.36|42.36|42.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DSGN|25056L103|07/01/25|3.43|3.57|3.37|3.52|3.50|.15|4795|92|0|0|0|4795|0|0|0|2369|4795|4795|4795|16772.64|Q
DSGR|520776105|07/01/25|27.31|28.66|27.31|28.28|28.28|.81|8952|382|0|0|0|8952|0|0|0|3693|8952|8952|8952|253184.40|Q
DSGX|249906108|07/01/25|101.36|102.23|100.50|102.01|101.69|.44|11188|525|0|0|0|11188|0|0|0|9652|11188|11188|11188|1137740.04|Q
DSI|464288570|07/01/25|115.51|116.22|115.51|115.96|115.87|-.20|11075|113|1|0|0|8584|2491|0|0|3700|11075|11075|11075|1283265.51|P
DSL|258622109|07/01/25|12.25|12.26|12.20|12.22|12.22|-.02|16798|113|0|0|0|16798|0|0|0|2775|16798|16798|16798|205202.48|N
DSM|09662E109|07/01/25|5.64|5.67|5.64|5.67|5.64|.06|5757|29|0|0|0|5757|0|0|0|2491|5757|5757|5757|32497.79|N
DSMC|26922B667|07/01/25|33.45|33.45|33.45|33.45|33.45|.93|2357|1|1|0|0|6|2351|0|0|2351|2357|2357|2357|78844.35|N
DSP|92557A101|07/01/25|13.06|13.42|12.87|13.30|13.21|.09|6682|278|0|0|0|6682|0|0|0|5317|6682|6682|6682|88259.45|Q
DSPY|87975E826|07/01/25|53.33|53.64|53.33|53.64|53.33|.04|59|1|0|0|0|59|0|0|0|0|59|59|59|3146.47|P
DSS|26253C201|07/01/25|0.91|0.93|0.91|0.93|0.91|-.01|999|6|0|0|0|999|0|0|0|0|999|999|999|908.99|A
DSTL|26922A321|07/01/25|55.22|56.30|55.22|56.20|56.03|.85|7658|64|0|0|0|7658|0|0|0|3042|7658|7658|7658|429108.99|P
DSTX|26922B501|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
DSU|09255R202|07/01/25|10.60|10.63|10.58|10.63|10.60|.05|8739|78|0|0|0|8739|0|0|0|394|8739|8739|8739|92638.98|N
DSWL|250639101|07/01/25|2.69|2.88|2.68|2.76|2.80|.10|4538|17|0|0|0|4538|0|0|0|3786|4538|4538|4538|12719.91|Q
DSX|Y2066G104|07/01/25|1.47|1.50|1.46|1.46|1.47|0.00|1938|44|0|0|0|1938|0|0|0|1336|1938|1938|1938|2850.75|N
DSX PRB|Y2066G112|07/01/25|26.50|26.51|26.50|26.51|26.51|.16|153|2|0|0|0|153|0|0|0|0|153|153|153|4055.50|N
DSX WS|Y2066G138|07/01/25|0.08|0.08|0.08|0.08|0.08|0.00|262|4|0|0|0|262|0|0|0|0|262|262|262|20.99|N
DSY|G1263B108|07/01/25|1.40|1.41|1.40|1.41|1.45|-.04|745|5|0|0|0|745|0|0|0|0|745|745|745|1078.20|Q
DSYW W|G1263B116|07/01/25|0.03|0.03|0.02|0.02|0.03|0.00|1000|1|0|0|0|1000|0|0|0|1000|1000|1000|1000|26.70|Q
DT|268150109|07/01/25|54.94|55.19|53.71|54.42|54.35|-.78|93693|2129|0|0|0|93693|0|0|0|36538|93693|93693|93693|5092519.48|N
DTAN|02072L219|07/01/25|28.83|28.95|28.83|28.95|28.92|.05|166|4|0|0|0|166|0|0|0|165|166|166|166|4800.72|P
DTB|233331826|07/01/25|17.23|17.31|17.23|17.31|17.22|.08|1661|21|0|0|0|1661|0|0|0|1257|1661|1661|1661|28608.98|N
DTCK|G2677P105|07/01/25|0.81|0.89|0.78|0.80|0.85|.02|22041|130|0|0|0|22041|0|0|0|6610|22041|22041|22041|18758.25|Q
DTCR|37954Y236|07/01/25|18.57|18.57|18.46|18.46|18.49|-.17|4989|46|0|0|0|4989|0|0|0|3316|4989|4989|4989|92258.25|Q
DTD|97717W109|07/01/25|79.40|80.22|79.40|80.21|79.91|.69|1984|29|0|0|0|1984|0|0|0|1427|1984|1984|1984|158543.62|P
DTE|233331107|07/01/25|132.99|133.68|131.80|132.39|133.11|-.06|201550|2670|0|0|0|201550|0|0|0|159546|201550|201550|201550|26828828.74|N
DTEC|00162Q478|07/01/25|48.89|49.14|48.89|49.14|49.05|-.19|6931|35|0|0|0|6931|0|0|0|2403|6931|6931|6931|339961.88|P
DTF|23334J107|07/01/25|11.23|11.23|11.22|11.22|11.23|.03|119|2|0|0|0|119|0|0|0|19|119|119|119|1336.18|N
DTG|233331818|07/01/25|17.15|17.29|17.15|17.29|17.25|.24|620|15|0|0|0|620|0|0|0|163|620|620|620|10694.86|N
DTH|97717W802|07/01/25|46.21|46.43|46.21|46.34|46.26|.01|4356|19|1|0|0|1765|2591|0|0|2667|4356|4356|4356|201525.79|P
DTI|26205E107|07/01/25|2.85|2.85|2.77|2.85|2.79|.01|45375|187|0|1|1|15799|0|5476|24100|42871|45375|45375|45375|126804.76|Q
DTIL|74019P207|07/01/25|4.18|4.24|4.11|4.13|4.17|-.10|7044|141|0|0|0|7044|0|0|0|3050|7044|7044|7044|29396.26|Q
DTM|23345M107|07/01/25|109.87|109.87|104.91|104.95|105.58|-4.91|45118|1201|0|0|0|45118|0|0|0|31813|45118|45118|45118|4763661.73|N
DTRE|33736N101|07/01/25|40.14|40.25|40.03|40.25|40.03|.18|444|5|0|0|0|444|0|0|0|441|444|444|444|17773.98|P
DTSQ R|G2853N114|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DTSQ U|G2853N122|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DTSS|238116305|07/01/25|1.94|1.95|1.92|1.95|1.93|.01|1997|17|0|0|0|1997|0|0|0|961|1997|1997|1997|3855.98|Q
DTST|23786R201|07/01/25|3.45|3.50|3.45|3.50|3.49|.07|2155|18|0|0|0|2155|0|0|0|1892|2155|2155|2155|7510.97|Q
DTST W|23786R110|07/01/25|0.00|0.10|0.10|0.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DTW|233331859|07/01/25|21.17|21.18|21.11|21.17|21.14|.11|952|17|0|0|0|952|0|0|0|59|952|952|952|20127.78|N
DUBS|26922B535|07/01/25|33.66|33.70|33.65|33.70|33.65|-.10|200|2|0|0|0|200|0|0|0|0|200|200|200|6730.50|Z
DUG|74347G176|07/01/25|37.37|38.06|36.61|36.94|37.08|-.51|33749|297|0|0|0|33749|0|0|0|13920|33749|33749|33749|1251345.34|P
DUHP|25434V831|07/01/25|35.52|35.86|35.52|35.77|35.75|.21|278845|379|50|0|0|149043|129802|0|0|225088|278845|278845|278845|9968977.86|P
DUK|26441C204|07/01/25|118.68|119.29|117.00|118.89|118.47|.95|129904|3417|0|0|0|129904|0|0|0|81635|129904|129904|129904|15389488.02|N
DUK PRA|26441C501|07/01/25|24.41|24.58|24.41|24.58|24.49|.27|341|19|0|0|0|341|0|0|0|0|341|341|341|8349.77|N
DUKB|26441C402|07/01/25|23.65|23.77|23.65|23.77|23.69|.21|317|8|0|0|0|317|0|0|0|6|317|317|317|7509.30|N
DUKH|66538J290|07/01/25|0.00|24.36|24.36|24.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DUKQ|66538J332|07/01/25|25.75|25.84|25.75|25.84|25.77|.06|340|5|0|0|0|340|0|0|0|340|340|340|340|8762.92|P
DUKX|66538J324|07/01/25|0.00|23.94|23.94|23.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DUKZ|66538J282|07/01/25|0.00|24.97|24.97|24.97|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
DULL|063679518|07/01/25|3.86|3.91|3.86|3.91|3.89|-.10|5948|26|0|0|0|5948|0|0|0|4003|5948|5948|5948|23148.06|P
DUO|G33147128|07/01/25|2.11|2.11|1.97|2.07|2.03|-.05|19929|97|1|1|0|12033|2548|5348|0|7971|19929|19929|19929|40408.52|Q
DUOL|26603R106|07/01/25|409.94|412.63|395.04|402.73|401.77|-6.93|31550|2061|0|0|0|31550|0|0|0|20133|31550|31550|31550|12675758.47|Q
DUOT|266042407|07/01/25|7.20|7.33|7.15|7.32|7.24|.17|6498|96|0|0|0|6498|0|0|0|5653|6498|6498|6498|47061.20|Q
DURA|92189H102|07/01/25|32.42|32.93|32.42|32.93|32.48|.30|114|3|0|0|0|114|0|0|0|0|114|114|114|3703.02|Z
DUSA|23908L207|07/01/25|46.83|46.93|46.83|46.93|46.91|.63|356|3|0|0|0|356|0|0|0|356|356|356|356|16698.87|Z
DUSB|25434V591|07/01/25|50.78|50.78|50.74|50.74|50.75|-.01|17804|90|1|0|0|14453|3351|0|0|8541|17804|17804|17804|903609.26|P
DUSL|25460E737|07/01/25|67.54|69.04|67.50|68.59|68.51|.52|1647|50|0|0|0|1647|0|0|0|1146|1647|1647|1647|112839.40|P
DUST|25461A478|07/01/25|23.79|24.72|23.72|24.64|24.27|-.03|603495|4290|12|0|2|499716|33568|0|70211|309729|603495|603495|603495|14645040.95|P
DV|25862V105|07/01/25|14.84|15.32|14.84|15.06|15.10|.09|69467|1158|0|0|0|69467|0|0|0|28100|69467|69467|69467|1049023.32|N
DVA|23918K108|07/01/25|142.37|147.38|142.37|146.80|146.52|4.34|44679|1687|0|0|0|44679|0|0|0|35425|44679|44679|44679|6546585.18|N
DVAL|35473P462|07/01/25|14.22|14.38|14.22|14.38|14.37|.24|162|4|0|0|0|162|0|0|0|162|162|162|162|2328.33|Q
DVAX|268158201|07/01/25|9.84|10.37|9.80|10.06|10.09|.14|80254|1283|0|1|0|73355|0|6899|0|56148|80254|80254|80254|810095.64|Q
DVDN|26923N868|07/01/25|0.00|23.10|23.10|23.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
DVLT|86633R609|07/01/25|0.68|0.68|0.65|0.66|0.67|-.01|11904|89|0|0|0|11904|0|0|0|7675|11904|11904|11904|7931.99|Q
DVLU|33741L207|07/01/25|29.90|30.10|29.90|30.10|30.05|.19|507|9|0|0|0|507|0|0|0|403|507|507|507|15236.98|Q
DVN|25179M103|07/01/25|31.80|32.98|31.50|32.65|32.34|.85|274982|3600|4|1|0|252749|16300|5933|0|120568|274982|274982|274982|8891689.09|N
DVND|89157W103|07/01/25|33.08|33.46|33.08|33.46|33.26|.28|2|2|0|0|0|2|0|0|0|0|2|2|2|66.51|P
DVOL|33741L108|07/01/25|35.07|35.11|35.04|35.11|35.09|.15|243|4|0|0|0|243|0|0|0|200|243|243|243|8527.82|Q
DVQQ|87166N882|07/01/25|23.60|23.60|23.30|23.30|23.20|-.34|84|3|0|0|0|84|0|0|0|83|84|84|84|1948.80|Q
DVS|256827783|07/01/25|3.45|3.54|3.43|3.43|3.48|.05|10266|51|0|0|0|10266|0|0|0|4910|10266|10266|10266|35699.90|A
DVSP|87166N874|07/01/25|0.00|23.40|23.40|23.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DVY|464287168|07/01/25|133.00|136.00|133.00|135.35|135.00|2.52|61460|733|0|0|0|61460|0|0|0|40834|61460|61460|61460|8297274.70|Q
DVYA|464286293|07/01/25|38.54|38.81|38.54|38.81|38.70|.34|519|10|0|0|0|519|0|0|0|108|519|519|519|20086.64|P
DVYE|464286319|07/01/25|28.64|28.69|28.58|28.63|28.62|-.02|23702|148|1|0|0|19367|4335|0|0|12022|23702|23702|23702|678335.40|P
DWAS|46138E842|07/01/25|83.66|84.69|83.66|83.88|84.11|-1.05|2070|28|0|0|0|2070|0|0|0|0|2070|2070|2070|174104.95|Q
DWAW|00768Y479|07/01/25|0.00|41.24|41.24|41.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DWCR|042765685|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DWLD|23908L306|07/01/25|0.00|41.67|41.67|41.67|43.45|.23|2|1|0|0|0|2|0|0|0|2|2|2|2|86.90|Z
DWM|97717W703|07/01/25|63.46|63.61|63.45|63.58|63.50|.02|2600|22|0|0|0|2600|0|0|0|774|2600|2600|2600|165102.10|P
DWMF|97717Y774|07/01/25|31.40|31.49|31.40|31.45|31.46|.04|1083|11|0|0|0|1083|0|0|0|499|1083|1083|1083|34067.56|P
DWSH|00768Y529|07/01/25|7.27|7.27|7.12|7.12|7.15|-.28|1528|11|0|0|0|1528|0|0|0|369|1528|1528|1528|10923.80|Q
DWSN|239360100|07/01/25|1.44|1.45|1.39|1.40|1.41|-.06|24587|226|0|1|0|18924|0|5663|0|11333|24587|24587|24587|34770.03|Q
DWTX|92829J203|07/01/25|4.78|4.99|4.78|4.95|4.92|.18|1317|72|0|0|0|1317|0|0|0|215|1317|1317|1317|6478.94|Q
DWUS|00768Y487|07/01/25|0.00|50.54|50.54|50.54|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DWX|78463X772|07/01/25|42.36|42.47|42.33|42.46|42.38|.31|13359|49|1|1|0|4186|2800|6373|0|1892|13359|13359|13359|566137.65|P
DX|26817Q886|07/01/25|12.15|12.30|12.12|12.26|12.23|.04|171611|760|9|0|0|144658|26953|0|0|119080|171611|171611|171611|2098972.46|N
DX PRC|26817Q878|07/01/25|25.19|25.20|25.19|25.19|25.19|-.49|701|12|0|0|0|701|0|0|0|0|701|701|701|17655.02|N
DXC|23355L106|07/01/25|15.14|16.13|15.14|15.91|15.80|.62|98313|1736|0|0|0|98313|0|0|0|34211|98313|98313|98313|1553228.40|N
DXCM|252131107|07/01/25|83.06|85.58|82.92|83.57|83.80|-3.69|376749|7385|4|0|0|367028|9721|0|0|157954|376749|376749|376749|31569691.66|Q
DXD|74347G374|07/01/25|24.29|24.29|23.67|23.77|23.89|-.48|63280|283|2|0|0|57974|5306|0|0|52070|63280|63280|63280|1511537.29|P
DXF|26605Q304|07/01/25|5.10|5.24|5.07|5.24|5.14|.24|2004|29|0|0|0|2004|0|0|0|638|2004|2004|2004|10291.24|A
DXIV|25434V542|07/01/25|57.90|58.02|57.90|57.96|57.97|-.09|235|7|0|0|0|235|0|0|0|235|235|235|235|13623.85|P
DXJ|97717W851|07/01/25|113.27|113.94|113.27|113.48|113.61|-.79|102228|901|0|0|1|91160|0|0|11068|72470|102228|102228|102228|11613956.61|P
DXLG|25065K104|07/01/25|1.12|1.18|1.12|1.15|1.16|.03|15397|90|0|0|0|15397|0|0|0|10529|15397|15397|15397|17800.92|Q
DXPE|233377407|07/01/25|87.49|90.51|87.49|90.18|89.54|2.56|5441|339|0|0|0|5441|0|0|0|3322|5441|5441|5441|487161.84|Q
DXR|239467103|07/01/25|0.00|9.65|9.65|9.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DXST|G2748R106|07/01/25|1.24|1.30|1.24|1.30|1.25|-.07|667|10|0|0|0|667|0|0|0|137|667|667|667|831.85|Q
DXUV|25434V559|07/01/25|54.10|54.78|54.10|54.78|54.47|.55|88|4|0|0|0|88|0|0|0|88|88|88|88|4793.70|P
DXYZ|25063F107|07/01/25|35.99|37.29|35.70|35.70|36.38|-2.34|53331|2230|0|0|0|53331|0|0|0|33442|53331|53331|53331|1940027.96|N
DY|267475101|07/01/25|243.00|247.99|239.84|244.51|243.72|.12|16637|814|0|0|0|16637|0|0|0|11260|16637|16637|16637|4054811.05|N
DYAI|26745T101|07/01/25|0.97|0.98|0.97|0.98|0.97|-.01|170|4|0|0|0|170|0|0|0|0|170|170|170|164.89|Q
DYCQ|G28524117|07/01/25|10.84|10.84|10.84|0.00|10.84|0.00|94|2|0|0|0|94|0|0|0|0|94|94|94|1018.96|Q
DYCQ R|G28524133|07/01/25|0.00|0.16|0.16|0.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DYCQ U|G28524109|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DYFI|26923N660|07/01/25|23.15|23.15|23.15|23.15|23.15|-.01|173|6|0|0|0|173|0|0|0|0|173|173|173|4005.15|Q
DYLD|90214Q675|07/01/25|22.60|22.68|22.56|22.61|22.61|-.02|2075|26|0|0|0|2075|0|0|0|10|2075|2075|2075|46915.11|P
DYLG|37960A511|07/01/25|26.18|26.32|26.18|26.32|26.02|.13|5|3|0|0|0|5|0|0|0|2|5|5|5|130.09|P
DYN|26818M108|07/01/25|8.75|9.22|8.42|8.66|8.78|-.86|518602|5186|22|2|1|394817|64595|18260|40930|84201|518602|518602|518602|4551343.73|Q
DYNF|09290C103|07/01/25|54.33|54.45|54.18|54.35|54.35|-.11|149554|933|9|0|1|116875|20761|0|11918|135413|149554|149554|149554|8128911.05|P
DYNX|G2949D104|07/01/25|0.00|10.19|10.19|10.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DYNX U|G2949D120|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DYNX W|G2949D112|07/01/25|0.00|0.36|0.36|0.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DYTA|74933W577|07/01/25|0.00|28.08|28.08|28.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DZZ|25154H756|07/01/25|1.83|1.83|1.81|1.81|1.83|-.06|156|3|0|0|0|156|0|0|0|0|156|156|156|284.71|P
E|26874R108|07/01/25|32.52|32.71|32.45|32.70|32.60|.29|22771|276|0|0|0|22771|0|0|0|18890|22771|22771|22771|742333.31|N
EA|285512109|07/01/25|159.96|160.72|158.59|158.96|159.51|-.71|74137|2378|0|0|0|74137|0|0|0|46977|74137|74137|74137|11825278.70|Q
EAD|94987B105|07/01/25|7.10|7.13|7.09|7.11|7.11|.05|21375|153|0|0|0|21375|0|0|0|11001|21375|21375|21375|151941.60|A
EAF|384313508|07/01/25|0.95|1.03|0.94|0.99|0.98|.02|57389|439|1|0|0|54389|3000|0|0|17425|57389|57389|57389|55993.22|N
EAFG|69374H345|07/01/25|21.84|21.84|21.71|21.71|21.84|-.19|1|1|0|0|0|1|0|0|0|0|1|1|1|21.84|P
EAGG|46435U549|07/01/25|47.37|47.40|47.29|47.38|47.36|-.16|34077|202|1|0|0|31956|2121|0|0|22577|34077|34077|34077|1613910.82|P
EAGL|88339Y102|07/01/25|30.16|30.46|30.15|30.42|30.39|.24|9382|65|0|0|0|9382|0|0|0|3220|9382|9382|9382|285101.07|P
EAI|29364D100|07/01/25|20.32|20.40|20.30|20.37|20.35|.15|2187|23|0|0|0|2187|0|0|0|61|2187|2187|2187|44504.99|N
EALT|45783Y475|07/01/25|32.61|32.67|32.61|32.67|32.64|.06|1598|7|0|0|0|1598|0|0|0|1098|1598|1598|1598|52155.91|Z
EAOA|46436E668|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EAOK|46436E692|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EAOM|46436E684|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EAOR|46436E676|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EAPR|45782C359|07/01/25|27.96|28.02|27.96|28.02|27.96|.04|811|5|0|0|0|811|0|0|0|300|811|811|811|22679.56|P
EARN|288578107|07/01/25|5.73|5.75|5.69|5.69|5.71|-.06|9309|101|0|0|0|9309|0|0|0|1288|9309|9309|9309|53177.93|N
EASG|233051218|07/01/25|33.49|33.59|33.49|33.52|33.55|-.16|322|4|0|0|0|322|0|0|0|17|322|322|322|10802.09|P
EAT|109641100|07/01/25|180.30|186.86|180.30|184.02|184.38|3.67|57588|1925|0|0|0|57588|0|0|0|37548|57588|57588|57588|10618312.31|N
EATZ|00768Y388|07/01/25|30.71|31.06|30.71|31.06|30.97|.55|70|7|0|0|0|70|0|0|0|43|70|70|70|2167.99|P
EB|29975E109|07/01/25|2.64|2.73|2.63|2.70|2.68|.07|15981|180|0|0|0|15981|0|0|0|8313|15981|15981|15981|42763.00|N
EBAY|278642103|07/01/25|74.79|77.04|74.66|76.09|76.13|1.66|444842|7368|0|0|0|444842|0|0|0|238025|444842|444842|444842|33867624.29|Q
EBC|27627N105|07/01/25|15.20|15.93|15.18|15.65|15.61|.40|133694|1934|1|0|0|130894|2800|0|0|67195|133694|133694|133694|2087289.71|Q
EBF|293389102|07/01/25|18.11|18.72|18.11|18.49|18.48|.37|5015|145|0|0|0|5015|0|0|0|3199|5015|5015|5015|92652.88|N
EBI|75526L852|07/01/25|51.23|51.26|51.23|51.26|51.23|.34|8|1|0|0|0|8|0|0|0|8|8|8|8|409.84|Q
EBIT|41151J786|07/01/25|31.41|31.98|31.41|31.98|31.47|.64|59|2|0|0|0|59|0|0|0|59|59|59|59|1856.59|P
EBIZ|37954Y467|07/01/25|30.60|30.62|30.60|30.62|30.57|-.03|7|3|0|0|0|7|0|0|0|1|7|7|7|214.01|Q
EBMT|26942G100|07/01/25|16.70|17.29|16.70|17.17|17.16|.50|2392|102|0|0|0|2392|0|0|0|1973|2392|2392|2392|41040.28|Q
EBND|78464A391|07/01/25|21.34|21.35|21.29|21.31|21.32|-.09|90892|113|2|0|1|33067|7825|0|50000|85610|90892|90892|90892|1937620.77|P
EBON|G3R33A205|07/01/25|3.47|3.47|3.30|3.30|3.37|0.00|416|10|0|0|0|416|0|0|0|0|416|416|416|1403.13|Q
EBR|15234Q207|07/01/25|7.45|7.45|7.41|7.45|7.43|.01|71485|737|0|0|0|71485|0|0|0|50099|71485|71485|71485|531348.78|N
EBR B|15234Q108|07/01/25|8.22|8.22|8.19|8.19|8.21|.03|253|6|0|0|0|253|0|0|0|0|253|253|253|2077.73|N
EBS|29089Q105|07/01/25|6.25|6.79|6.24|6.59|6.55|.20|25783|499|0|0|0|25783|0|0|0|15282|25783|25783|25783|168940.18|N
EBTC|293668109|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EBUF|45783Y210|07/01/25|27.38|27.38|27.35|27.35|27.38|-.09|2491|9|0|0|0|2491|0|0|0|2491|2491|2491|2491|68198.67|P
EC|279158109|07/01/25|8.92|9.00|8.84|8.90|8.90|.05|85325|533|3|1|0|67475|11980|5870|0|52528|85325|85325|85325|759623.36|N
ECAT|09262F100|07/01/25|16.05|16.33|16.05|16.26|16.18|.20|33205|219|0|0|0|33205|0|0|0|8810|33205|33205|33205|537301.25|N
ECBK|26828M106|07/01/25|15.44|15.88|15.44|15.85|15.75|.41|1268|108|0|0|0|1268|0|0|0|755|1268|1268|1268|19970.81|Q
ECC|269808101|07/01/25|7.67|7.72|7.62|7.71|7.70|.05|67944|407|1|0|0|62995|4949|0|0|17120|67944|67944|67944|523021.99|N
ECC PRD|269809802|07/01/25|19.73|19.99|19.73|19.99|19.77|.22|1023|5|0|0|0|1023|0|0|0|0|1023|1023|1023|20227.26|N
ECCC|269809703|07/01/25|0.00|23.23|23.23|23.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ECCF|269809877|07/01/25|0.00|25.03|25.03|25.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ECCU|269809414|07/01/25|0.00|24.84|24.84|24.84|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ECCV|269809885|07/01/25|0.00|23.18|23.18|23.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ECCW|269809604|07/01/25|0.00|23.56|23.56|23.56|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ECCX|269809505|07/01/25|0.00|24.64|24.64|24.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ECDA|27877D104|07/01/25|0.27|0.30|0.26|0.26|0.30|0.00|5239294|8537|306|71|35|3041199|963311|502703|732081|2182057|5239294|5239294|5239294|1569114.97|Q
ECDA W|27877D112|07/01/25|0.03|0.03|0.02|0.02|0.03|0.00|100|1|0|0|0|100|0|0|0|100|100|100|100|2.60|Q
ECF|289074106|07/01/25|10.18|10.19|10.18|10.18|10.18|-.07|1469|14|0|0|0|1469|0|0|0|703|1469|1469|1469|14956.58|A
ECF PRA|289074205|07/01/25|21.59|21.59|21.37|21.45|21.41|-.14|601|5|0|0|0|601|0|0|0|0|601|601|601|12867.59|A
ECG|300426103|07/01/25|63.09|63.09|61.14|62.79|62.05|-1.31|13271|541|0|0|0|13271|0|0|0|9562|13271|13271|13271|823444.67|N
ECH|464286640|07/01/25|31.64|31.92|31.47|31.51|31.73|-.01|26204|242|0|0|0|26204|0|0|0|8436|26204|26204|26204|831339.32|Z
ECL|278865100|07/01/25|268.36|273.97|268.13|272.58|272.11|3.11|36273|1401|0|0|0|36273|0|0|0|18304|36273|36273|36273|9870422.98|N
ECLN|33738D705|07/01/25|31.97|31.97|31.58|31.67|31.66|-.10|1576|11|0|0|0|1576|0|0|0|1219|1576|1576|1576|49900.59|P
ECML|02072L466|07/01/25|30.78|31.50|30.78|31.50|31.53|.70|77|3|0|0|0|77|0|0|0|75|77|77|77|2427.70|P
ECNS|46429B200|07/01/25|31.56|31.76|31.56|31.67|31.65|.03|844|5|0|0|0|844|0|0|0|255|844|844|844|26711.31|P
ECO|Y64177101|07/01/25|21.50|21.90|21.50|21.72|21.69|.02|2054|76|0|0|0|2054|0|0|0|1582|2054|2054|2054|44541.59|N
ECON|19762B509|07/01/25|23.96|23.98|23.96|23.98|23.97|.01|2697|6|1|0|0|474|2223|0|0|207|2697|2697|2697|64648.64|P
ECOR|28531P202|07/01/25|5.22|5.25|5.18|5.20|5.21|-.13|3357|25|0|0|0|3357|0|0|0|3011|3357|3357|3357|17490.95|Q
ECOW|69374H865|07/01/25|22.17|22.17|22.13|22.14|22.13|.11|345|5|0|0|0|345|0|0|0|0|345|345|345|7636.55|Q
ECPG|292554102|07/01/25|38.31|40.65|38.31|39.94|39.77|1.20|17331|560|1|0|0|14266|3065|0|0|10276|17331|17331|17331|689245.36|Q
ECVT|27923Q109|07/01/25|7.56|7.76|7.39|7.60|7.59|-.62|317269|2195|9|0|0|290326|26943|0|0|77904|317269|317269|317269|2406793.47|N
ECX|G29201103|07/01/25|2.18|2.27|2.04|2.19|2.20|.14|980407|2092|100|22|5|366147|344457|181793|88010|476444|980407|980407|980407|2155256.35|Q
ECXW W|G29201111|07/01/25|0.07|0.08|0.07|0.08|0.07|.02|13249|8|0|1|0|3800|0|9449|0|0|13249|13249|13249|975.49|Q
ED|209115104|07/01/25|101.00|101.59|99.69|100.77|100.68|.44|139954|3061|1|1|0|128325|2141|9488|0|63693|139954|139954|139954|14090844.81|N
EDAP|268311107|07/01/25|1.65|1.67|1.59|1.67|1.61|.02|13415|43|1|0|0|11109|2306|0|0|10974|13415|13415|13415|21578.39|Q
EDBL|28059P402|07/01/25|2.68|2.72|2.65|2.65|2.67|.01|1283|37|0|0|0|1283|0|0|0|507|1283|1283|1283|3431.98|Q
EDBL W|28059P113|07/01/25|0.00|0.10|0.10|0.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EDC|25490K281|07/01/25|39.40|39.61|39.08|39.39|39.44|.25|20896|196|2|0|0|13961|6935|0|0|8218|20896|20896|20896|824068.05|P
EDD|617477104|07/01/25|5.19|5.19|5.17|5.19|5.18|.06|13886|91|0|0|0|13886|0|0|0|7428|13886|13886|13886|71951.82|N
EDEN|46429B523|07/01/25|113.81|113.98|113.51|113.98|113.75|.25|1903|18|0|0|0|1903|0|0|0|1302|1903|1903|1903|216457.02|Z
EDF|86164T107|07/01/25|5.09|5.10|5.09|5.09|5.09|.04|2029|20|0|0|0|2029|0|0|0|624|2029|2029|2029|10330.83|N
EDGE|02072Q705|07/01/25|39.82|39.82|39.77|39.77|39.82|-.08|40|2|0|0|0|40|0|0|0|39|40|40|40|1592.80|Z
EDGF|00791R830|07/01/25|24.72|24.73|24.72|24.73|24.72|-.01|4|1|0|0|0|4|0|0|0|0|4|4|4|98.88|P
EDGH|00791R822|07/01/25|26.30|26.38|26.30|26.30|26.33|-.01|407|7|0|0|0|407|0|0|0|217|407|407|407|10717.94|P
EDGI|00791R814|07/01/25|26.07|26.07|26.01|26.01|26.02|-.04|101|2|0|0|0|101|0|0|0|1|101|101|101|2628.07|P
EDGU|00791R798|07/01/25|25.89|26.04|25.89|26.01|25.90|-.01|8132|4|2|0|0|632|7500|0|0|7517|8132|8132|8132|210610.96|P
EDHL|G32212105|07/01/25|6.30|6.45|5.84|6.27|5.95|.25|154674|366|12|2|2|71586|41764|12700|28624|40088|154674|154674|154674|920859.12|Q
EDIT|28106W103|07/01/25|2.18|2.31|2.11|2.25|2.19|.05|164776|714|4|0|3|79006|12645|0|73125|60636|164776|164776|164776|360521.78|Q
EDIV|78463X533|07/01/25|38.35|38.42|38.23|38.32|38.32|.20|10576|74|1|0|0|6664|3912|0|0|5023|10576|10576|10576|405272.73|P
EDN|29244A102|07/01/25|26.68|26.68|26.16|26.18|26.36|-.40|1330|40|0|0|0|1330|0|0|0|617|1330|1330|1330|35058.38|N
EDOG|00162Q668|07/01/25|22.10|22.22|22.10|22.22|22.11|.12|1956|4|0|0|0|1956|0|0|0|0|1956|1956|1956|43238.30|P
EDOW|33733A201|07/01/25|38.30|38.71|38.30|38.71|38.21|.38|481|6|0|0|0|481|0|0|0|75|481|481|481|18379.76|P
EDRY|Y23508107|07/01/25|9.78|9.78|9.67|9.67|9.78|-.11|1|1|0|0|0|1|0|0|0|0|1|1|1|9.78|Q
EDSA|27966L306|07/01/25|2.08|2.08|2.05|2.05|2.07|.02|30|2|0|0|0|30|0|0|0|24|30|30|30|62.22|Q
EDTK|G8211A108|07/01/25|0.82|0.82|0.82|0.82|0.82|-.05|147|3|0|0|0|147|0|0|0|19|147|147|147|120.54|Q
EDU|647581206|07/01/25|53.49|54.19|53.45|53.60|53.71|-.34|35309|714|0|0|0|35309|0|0|0|19985|35309|35309|35309|1896396.13|N
EDUC|281479105|07/01/25|1.36|1.36|1.34|1.34|1.36|0.00|23|2|0|0|0|23|0|0|0|22|23|23|23|31.29|Q
EDV|921910709|07/01/25|66.74|66.92|66.32|66.77|66.70|-.53|120424|1209|2|0|2|88456|6343|0|25625|64667|120424|120424|120424|8032769.33|P
EDZ|25460E547|07/01/25|5.35|5.39|5.33|5.36|5.35|-.02|51740|206|0|0|1|31767|0|0|19973|43490|51740|51740|51740|276990.58|P
EE|30069T101|07/01/25|29.34|29.34|28.42|28.48|28.82|-.85|14936|503|0|0|0|14936|0|0|0|9756|14936|14936|14936|430441.72|N
EEA|298768102|07/01/25|10.19|10.24|10.19|10.21|10.21|-.02|1265|14|0|0|0|1265|0|0|0|321|1265|1265|1265|12911.49|N
EEFT|298736109|07/01/25|100.93|104.58|100.84|103.98|103.36|2.69|36258|1221|0|0|0|36258|0|0|0|21083|36258|36258|36258|3747804.63|Q
EEIQ|G3104J100|07/01/25|0.57|0.58|0.49|0.49|0.52|.49|2991|20|0|0|0|2991|0|0|0|2643|2991|2991|2991|1556.10|Q
EELV|46138E297|07/01/25|26.20|26.21|26.16|26.21|26.18|.09|3286|20|0|0|0|3286|0|0|0|2234|3286|3286|3286|86040.70|P
EEM|464287234|07/01/25|48.34|48.42|48.20|48.33|48.33|.09|6024713|4779|670|89|44|1887850|2108627|621446|1406790|3701275|6024713|6024713|6024713|291167125.72|P
EEMA|464286426|07/01/25|82.62|82.74|82.62|82.74|82.64|.19|13|3|0|0|0|13|0|0|0|0|13|13|13|1074.26|Q
EEMO|46138E289|07/01/25|16.83|16.88|16.83|16.88|16.83|.04|12|1|0|0|0|12|0|0|0|0|12|12|12|201.96|P
EEMS|464286475|07/01/25|64.81|64.81|64.34|64.40|64.59|-.45|44681|294|0|0|0|44681|0|0|0|1875|44681|44681|44681|2885869.77|P
EEMV|464286533|07/01/25|62.81|62.87|62.76|62.82|62.82|.04|12230|156|0|0|0|12230|0|0|0|8484|12230|12230|12230|768336.18|Z
EEMX|78470E205|07/01/25|37.57|37.57|37.44|37.56|37.47|.09|991|11|0|0|0|991|0|0|0|530|991|991|991|37137.06|P
EES|97717W562|07/01/25|50.71|52.25|50.71|52.00|51.35|1.04|1994|21|0|0|0|1994|0|0|0|432|1994|1994|1994|102388.00|P
EET|74347X302|07/01/25|64.52|64.52|64.33|64.33|64.45|.25|707|8|0|0|0|707|0|0|0|159|707|707|707|45564.54|P
EETH|74349Y100|07/01/25|44.69|44.93|43.97|44.11|44.37|-2.08|37375|298|0|0|1|25174|0|0|12201|19134|37375|37375|37375|1658491.85|P
EEV|74347B284|07/01/25|12.42|12.47|12.42|12.46|12.45|0.00|613|7|0|0|0|613|0|0|0|613|613|613|613|7632.39|P
EEX|29103W104|07/01/25|4.81|4.98|4.81|4.92|4.94|.09|3424|61|0|0|0|3424|0|0|0|1624|3424|3424|3424|16922.57|N
EFA|464287465|07/01/25|89.12|89.39|89.04|89.24|89.23|-.15|2469811|5176|86|20|2|1397680|281258|113359|677514|1244280|2469811|2469811|2469811|220372963.26|P
EFAA|46090A713|07/01/25|51.58|52.85|51.22|51.62|51.86|.04|4115|36|0|0|0|4115|0|0|0|1190|4115|4115|4115|213412.45|P
EFAD|74347B839|07/01/25|0.00|42.87|42.87|42.87|42.93|.02|30|1|0|0|0|30|0|0|0|30|30|30|30|1287.90|Z
EFAS|37954Y699|07/01/25|18.20|18.20|18.13|18.13|18.19|-.03|1772|16|0|0|0|1772|0|0|0|35|1772|1772|1772|32236.26|Q
EFAV|46429B689|07/01/25|84.18|84.43|84.12|84.33|84.32|.25|75707|547|0|0|0|75707|0|0|0|54559|75707|75707|75707|6383486.57|Z
EFAX|78470E106|07/01/25|47.16|47.24|47.12|47.21|47.20|-.15|1114|16|0|0|0|1114|0|0|0|118|1114|1114|1114|52584.08|P
EFC|28852N109|07/01/25|12.97|13.12|12.96|12.96|13.01|-.03|39938|457|1|0|0|37656|2282|0|0|22466|39938|39938|39938|519702.92|N
EFC PRA|28852N208|07/01/25|24.84|24.84|24.82|24.82|24.83|.15|6629|14|1|0|0|4179|2450|0|0|0|6629|6629|6629|164596.06|N
EFC PRB|28852N307|07/01/25|22.46|22.60|22.46|22.55|22.59|.23|707|11|0|0|0|707|0|0|0|0|707|707|707|15972.08|N
EFC PRC|28852N406|07/01/25|24.46|24.58|24.46|24.58|24.41|-.42|146|12|0|0|0|146|0|0|0|0|146|146|146|3564.50|N
EFC PRD|28852N505|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
EFFE|41151J737|07/01/25|0.00|22.72|22.72|22.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EFFI|41151J729|07/01/25|0.00|22.92|22.92|22.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EFG|464288885|07/01/25|111.38|111.68|111.13|111.30|111.43|-.73|70353|764|0|0|0|70353|0|0|0|58812|70353|70353|70353|7839253.42|Z
EFIV|78468R531|07/01/25|58.37|58.67|58.37|58.56|58.58|.01|3185|46|0|0|0|3185|0|0|0|1426|3185|3185|3185|186564.82|P
EFNL|46429B515|07/01/25|40.85|40.86|40.85|40.86|40.85|-.04|5|1|0|0|0|5|0|0|0|0|5|5|5|204.25|Z
EFO|74347X500|07/01/25|55.57|56.07|55.57|56.02|55.80|-.39|1177|15|0|0|0|1177|0|0|0|510|1177|1177|1177|65673.00|P
EFOI|29268T508|07/01/25|2.42|2.42|2.40|2.40|2.40|-.05|159|10|0|0|0|159|0|0|0|96|159|159|159|381.41|Q
EFR|27828Q105|07/01/25|12.15|12.15|12.09|12.12|12.12|0.00|13475|44|0|0|0|13475|0|0|0|12669|13475|13475|13475|163283.54|N
EFRA|46436E254|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EFSC|293712105|07/01/25|54.97|56.56|54.89|56.14|55.79|1.05|10144|407|0|0|0|10144|0|0|0|7913|10144|10144|10144|565929.88|Q
EFSC P|293712303|07/01/25|20.05|20.05|19.95|19.95|20.05|.25|18|1|0|0|0|18|0|0|0|0|18|18|18|360.90|Q
EFSI|26951R104|07/01/25|30.59|32.28|30.58|32.28|31.22|1.71|1155|67|0|0|0|1155|0|0|0|842|1155|1155|1155|36063.53|Q
EFT|278279104|07/01/25|12.51|12.57|12.50|12.56|12.55|.08|4245|36|0|0|0|4245|0|0|0|3432|4245|4245|4245|53254.98|N
EFU|74349Y738|07/01/25|10.83|10.83|10.79|10.79|10.83|.07|500|1|0|0|0|500|0|0|0|0|500|500|500|5415.00|P
EFV|464288877|07/01/25|63.37|63.71|63.32|63.63|63.57|.14|323715|1454|7|0|0|305662|18053|0|0|250632|323715|323715|323715|20579487.23|Z
EFX|294429105|07/01/25|258.09|264.68|257.01|263.98|262.81|4.65|30609|1117|0|0|0|30609|0|0|0|20889|30609|30609|30609|8044464.28|N
EFXT|29269R105|07/01/25|7.85|7.94|7.67|7.90|7.85|.01|17269|165|0|0|0|17269|0|0|0|11985|17269|17269|17269|135502.10|N
EFZ|74347R370|07/01/25|13.85|13.86|13.84|13.84|13.85|.06|427|7|0|0|0|427|0|0|0|107|427|427|427|5916.02|P
EG|G3223R108|07/01/25|341.50|342.35|337.65|340.76|340.39|.90|36289|958|0|0|0|36289|0|0|0|16085|36289|36289|36289|12352502.68|N
EGAN|28225C806|07/01/25|6.33|6.95|6.33|6.80|6.78|.55|10917|133|0|0|0|10917|0|0|0|8201|10917|10917|10917|74054.96|Q
EGBN|268948106|07/01/25|19.28|20.64|19.28|20.32|20.25|.83|40153|1004|0|0|0|40153|0|0|0|19735|40153|40153|40153|813204.85|Q
EGG|G3066T104|07/01/25|3.26|3.40|3.26|3.37|3.32|-.10|15766|46|1|0|0|13666|2100|0|0|300|15766|15766|15766|52362.26|A
EGGQ|45259A696|07/01/25|43.53|43.57|43.53|43.57|43.53|-1.19|15|1|0|0|0|15|0|0|0|0|15|15|15|652.95|Q
EGGS|45259A795|07/01/25|40.31|40.31|39.56|39.56|39.80|-1.01|91|4|0|0|0|91|0|0|0|91|91|91|91|3622.25|P
EGGY|45259A787|07/01/25|38.95|38.95|38.23|38.23|38.53|-1.00|923|13|0|0|0|923|0|0|0|479|923|923|923|35564.95|P
EGHA|G2946P100|07/01/25|9.99|9.99|9.97|9.97|9.98|-.03|1491|8|0|0|0|1491|0|0|0|1426|1491|1491|1491|14884.10|Q
EGHA R|G2946P118|07/01/25|0.23|0.24|0.23|0.24|0.23|.02|400|4|0|0|0|400|0|0|0|400|400|400|400|93.06|Q
EGHA U|G2946P126|07/01/25|0.00|10.21|10.21|10.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EGHT|282914100|07/01/25|1.95|2.10|1.95|2.05|2.03|.09|53658|377|0|0|0|53658|0|0|0|30582|53658|53658|53658|108869.56|Q
EGLE|37960A362|07/01/25|27.98|28.07|27.98|28.07|28.73|.09|2|2|0|0|0|2|0|0|0|2|2|2|2|57.45|P
EGO|284902509|07/01/25|20.87|20.87|20.27|20.36|20.44|.02|81023|1043|0|0|0|81023|0|0|0|30056|81023|81023|81023|1656286.13|N
EGP|277276101|07/01/25|166.26|170.50|166.11|168.16|168.74|1.04|17267|584|0|0|0|17267|0|0|0|11060|17267|17267|17267|2913705.24|N
EGUS|46436E239|07/01/25|46.60|46.60|46.16|46.27|46.20|-.49|391|4|0|0|0|391|0|0|0|200|391|391|391|18065.92|Z
EGY|91851C201|07/01/25|3.62|3.77|3.55|3.71|3.64|.10|41102|375|1|0|0|37102|4000|0|0|32009|41102|41102|41102|149788.25|N
EH|26853E102|07/01/25|17.39|17.39|16.77|16.84|17.06|-.51|103773|948|4|1|1|67525|15080|9970|11198|55886|103773|103773|103773|1770320.48|Q
EHAB|29332G102|07/01/25|8.66|8.70|7.68|7.85|8.05|-1.79|145027|1423|3|1|0|127408|11260|6359|0|37136|145027|145027|145027|1166791.27|N
EHC|29261A100|07/01/25|122.31|122.95|120.20|120.41|120.79|-2.18|30702|964|1|0|0|28152|2550|0|0|10944|30702|30702|30702|3708377.40|N
EHGO|G3121H103|07/01/25|0.75|0.83|0.73|0.83|0.78|.04|18780|98|0|0|0|18780|0|0|0|1359|18780|18780|18780|14587.82|Q
EHI|95766B109|07/01/25|6.55|6.56|6.55|6.55|6.55|.02|2615|22|0|0|0|2615|0|0|0|801|2615|2615|2615|17133.66|N
EHLD|Y234DY109|07/01/25|8.01|8.01|7.77|7.77|7.78|.12|168|9|0|0|0|168|0|0|0|141|168|168|168|1307.51|Q
EHLS|88636J543|07/01/25|0.00|21.82|21.82|21.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EHTH|28238P109|07/01/25|4.29|4.41|4.19|4.35|4.31|0.00|19501|486|0|0|0|19501|0|0|0|10450|19501|19501|19501|84052.35|Q
EIC|269817102|07/01/25|13.74|13.76|13.70|13.73|13.73|.06|1827|27|0|0|0|1827|0|0|0|509|1827|1827|1827|25082.76|N
EICA|269817201|07/01/25|0.00|24.39|24.39|24.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
EICB|269817300|07/01/25|25.00|25.00|24.99|25.00|24.99|.01|868|3|0|0|0|868|0|0|0|0|868|868|868|21692.00|N
EICC|269817409|07/01/25|25.12|25.16|25.12|25.16|25.15|.03|1606|10|0|0|0|1606|0|0|0|1000|1606|1606|1606|40383.81|N
EIDO|46429B309|07/01/25|17.53|17.53|17.45|17.49|17.48|-.14|77297|223|3|0|0|68332|8965|0|0|50844|77297|77297|77297|1351515.87|P
EIG|292218104|07/01/25|47.18|47.73|47.18|47.51|47.64|.34|6539|191|0|0|0|6539|0|0|0|1664|6539|6539|6539|311507.33|N
EIIA|269819207|07/01/25|0.00|25.05|25.05|25.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
EIM|27827X101|07/01/25|9.68|9.68|9.64|9.64|9.65|-.03|8211|65|0|0|0|8211|0|0|0|2972|8211|8211|8211|79226.71|A
EINC|92189H870|07/01/25|98.34|98.34|96.55|96.55|97.55|-2.15|544|20|0|0|0|544|0|0|0|128|544|544|544|53065.00|P
EIPI|33740F276|07/01/25|19.72|19.72|19.54|19.58|19.60|-.14|3386|27|0|0|0|3386|0|0|0|552|3386|3386|3386|66380.61|P
EIPX|33739Q804|07/01/25|25.62|25.62|25.50|25.54|25.59|-.09|1222|5|0|0|0|1222|0|0|0|1000|1222|1222|1222|31267.12|P
EIRL|46429B507|07/01/25|66.68|67.29|66.68|67.29|67.23|.21|663|21|0|0|0|663|0|0|0|604|663|663|663|44573.01|P
EIS|464286632|07/01/25|94.59|94.59|93.00|93.32|93.98|-1.56|14852|109|2|0|0|8220|6632|0|0|11703|14852|14852|14852|1395746.44|P
EIX|281020107|07/01/25|52.12|53.32|51.85|52.87|52.72|1.29|194210|3939|0|0|0|194210|0|0|0|63679|194210|194210|194210|10238605.19|N
EJAN|45782C516|07/01/25|32.02|32.02|32.02|32.02|32.03|-.02|125|2|0|0|0|125|0|0|0|25|125|125|125|4003.25|P
EJH|G2952X153|07/01/25|2.55|3.00|2.55|3.00|2.69|.43|15361|151|0|0|0|15361|0|0|0|8040|15361|15361|15361|41290.68|Q
EJUL|45782C714|07/01/25|29.06|29.06|27.60|27.72|27.74|.04|79982|26|0|0|2|14105|0|0|65877|79879|79982|79982|79982|2218408.24|P
EKG|33719L106|07/01/25|0.00|17.80|17.80|17.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EKSO|282644400|07/01/25|3.28|3.41|3.28|3.40|3.31|.11|350|20|0|0|0|350|0|0|0|38|350|350|350|1157.69|Q
EL|518439104|07/01/25|80.60|85.65|80.60|85.12|84.41|4.31|299415|6212|1|0|0|294709|4706|0|0|183578|299415|299415|299415|25272924.83|N
ELA|29402E102|07/01/25|5.99|6.10|5.99|6.10|6.06|.02|5255|102|0|0|0|5255|0|0|0|4303|5255|5255|5255|31847.75|A
ELAB|73017P201|07/01/25|2.17|2.39|2.15|2.36|2.30|.18|11583|136|1|0|0|8503|3080|0|0|3805|11583|11583|11583|26695.51|Q
ELAN|28414H103|07/01/25|14.22|14.77|14.15|14.44|14.48|.15|190286|1468|4|1|2|149367|12422|6200|22297|115069|190286|190286|190286|2755900.89|N
ELBM|28474P706|07/01/25|1.06|1.07|1.06|1.07|1.07|-.01|1390|23|0|0|0|1390|0|0|0|449|1390|1390|1390|1481.96|Q
ELC|29364W108|07/01/25|20.13|20.25|20.13|20.25|20.17|.21|207|15|0|0|0|207|0|0|0|56|207|207|207|4175.28|N
ELCV|86280R811|07/01/25|25.38|25.45|25.38|25.43|25.41|.03|563|9|0|0|0|563|0|0|0|237|563|563|563|14307.23|P
ELD|97717X867|07/01/25|28.10|28.10|28.00|28.00|28.09|.04|2583|6|1|0|0|415|2168|0|0|2030|2583|2583|2583|72568.48|P
ELDN|28617K101|07/01/25|2.71|2.83|2.65|2.79|2.75|.08|27408|354|0|0|0|27408|0|0|0|17761|27408|27408|27408|75465.06|Q
ELEV|28623U101|07/01/25|0.37|0.37|0.37|0.37|0.37|0.00|47845|145|0|1|2|7845|0|8798|31202|40390|47845|47845|47845|17690.05|Q
ELF|26856L103|07/01/25|124.00|129.60|124.00|126.68|127.47|2.24|57534|1782|0|0|0|57534|0|0|0|42449|57534|57534|57534|7333748.35|N
ELFY|00162Q338|07/01/25|31.75|31.88|31.75|31.88|31.81|-.15|158|5|0|0|0|158|0|0|0|73|158|158|158|5026.70|Q
ELIL|25461A312|07/01/25|18.95|19.17|18.69|18.69|19.09|-.15|340|11|0|0|0|340|0|0|0|102|340|340|340|6492.18|Q
ELIS|25461A296|07/01/25|25.82|25.82|25.82|0.00|25.82|0.00|26|1|0|0|0|26|0|0|0|26|26|26|26|671.32|Q
ELLO|M39927120|07/01/25|18.36|18.54|18.36|18.54|18.78|1.32|159|4|0|0|0|159|0|0|0|158|159|159|159|2986.40|A
ELM|81752T429|07/01/25|25.83|25.86|25.81|25.84|25.84|-.05|1497|18|0|0|0|1497|0|0|0|1180|1497|1497|1497|38681.10|P
ELMD|285409108|07/01/25|22.07|22.08|21.55|21.64|21.82|-.35|13272|230|0|0|0|13272|0|0|0|9114|13272|13272|13272|289576.39|A
ELME|939653101|07/01/25|15.87|16.09|15.84|15.95|15.99|.06|27418|447|0|0|0|27418|0|0|0|7654|27418|27418|27418|438527.29|N
ELON|45259A654|07/01/25|12.81|12.81|11.77|11.94|12.15|-2.02|9557|95|0|0|0|9557|0|0|0|637|9557|9557|9557|116138.81|P
ELP|20441B605|07/01/25|9.09|9.10|9.00|9.01|9.04|-.13|19182|185|0|0|0|19182|0|0|0|8509|19182|19182|19182|173402.63|N
ELPC|20441B704|07/01/25|8.46|8.46|8.44|8.44|8.46|-.08|1807|33|0|0|0|1807|0|0|0|0|1807|1807|1807|15280.16|N
ELPW|G3016G103|07/01/25|0.84|0.87|0.80|0.86|0.81|-.02|19173|63|2|1|0|8773|5380|5020|0|1300|19173|19173|19173|15607.21|Q
ELQD|46436E437|07/01/25|0.00|82.20|82.20|82.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
ELS|29472R108|07/01/25|61.59|62.76|61.37|61.83|62.05|.18|43976|925|0|0|0|43976|0|0|0|23943|43976|43976|43976|2728773.39|N
ELSE|285233102|07/01/25|0.00|4.27|4.27|4.27|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ELTK|M40184208|07/01/25|10.72|11.38|10.23|10.30|11.00|-.42|35035|142|2|0|0|28235|6800|0|0|22119|35035|35035|35035|385495.42|Q
ELTX|28657F103|07/01/25|7.84|7.84|7.72|7.72|7.86|0.00|165|14|0|0|0|165|0|0|0|136|165|165|165|1296.26|Q
ELUT|05479K106|07/01/25|2.05|2.13|2.03|2.13|2.04|.15|200|2|0|0|0|200|0|0|0|100|200|200|200|408.00|Q
ELV|036752103|07/01/25|387.80|400.00|387.80|395.94|394.41|6.77|73929|2505|0|0|0|73929|0|0|0|50147|73929|73929|73929|29158351.04|N
ELVA|28617B606|07/01/25|3.46|3.46|3.42|3.42|3.46|-.02|100|2|0|0|0|100|0|0|0|0|100|100|100|346.00|Q
ELVN|29337E102|07/01/25|19.70|20.02|19.22|19.65|19.61|-.41|69952|1082|0|0|0|69952|0|0|0|52568|69952|69952|69952|1371849.93|Q
ELWS|27030F202|07/01/25|1.77|1.92|1.64|1.92|2.09|.13|165733|1361|2|0|0|160999|4734|0|0|90490|165733|165733|165733|346302.91|Q
EM|83193E102|07/01/25|1.14|1.17|1.14|1.16|1.15|.01|5892|18|0|0|0|5892|0|0|0|976|5892|5892|5892|6758.25|Q
EMA|290876101|07/01/25|45.95|46.10|45.95|45.95|46.05|.14|1010|59|0|0|0|1010|0|0|0|892|1010|1010|1010|46511.22|N
EMB|464288281|07/01/25|92.62|92.62|92.19|92.43|92.38|-.17|1036632|2914|32|1|2|921596|88618|6118|20300|649523|1036632|1036632|1036632|95762977.69|Q
EMBC|29082K105|07/01/25|9.55|10.37|9.55|10.26|10.12|.58|47840|906|0|0|0|47840|0|0|0|30656|47840|47840|47840|484191.44|Q
EMBD|37954Y350|07/01/25|23.32|23.32|23.23|23.23|23.30|-.09|525|9|0|0|0|525|0|0|0|270|525|525|525|12231.05|P
EMC|37960A644|07/01/25|29.31|29.36|29.23|29.31|29.32|-.01|3962|55|0|0|0|3962|0|0|0|291|3962|3962|3962|116173.64|P
EMCB|97717X784|07/01/25|0.00|66.16|66.16|66.16|66.15|.16|20|1|0|0|0|20|0|0|0|20|20|20|20|1323.00|Q
EMCG|G3034H109|07/01/25|11.92|12.15|11.92|12.15|11.92|12.15|85|1|0|0|0|85|0|0|0|0|85|85|85|1013.20|Q
EMCG R|G3034H141|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EMCG U|G3034H133|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EMCR|233051192|07/01/25|32.57|32.57|32.43|32.43|32.57|.05|10|1|0|0|0|10|0|0|0|8|10|10|10|325.70|P
EMCS|233051226|07/01/25|31.19|31.21|31.19|31.21|31.19|-.01|100|1|0|0|0|100|0|0|0|100|100|100|100|3119.00|P
EMD|95766A101|07/01/25|10.10|10.21|10.10|10.21|10.16|.16|12598|69|1|0|0|10298|2300|0|0|10795|12598|12598|12598|127948.05|N
EMDM|33734X754|07/01/25|25.32|25.32|25.22|25.22|25.27|.01|167|5|0|0|0|167|0|0|0|161|167|167|167|4220.48|P
EMDV|74347B847|07/01/25|0.00|45.74|45.74|45.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EME|29084Q100|07/01/25|531.62|533.56|519.00|531.68|528.76|-3.47|22712|945|0|0|0|22712|0|0|0|16377|22712|22712|22712|12009149.39|N
EMEQ|555927508|07/01/25|31.06|31.15|31.06|31.15|31.07|.04|293|5|0|0|0|293|0|0|0|255|293|293|293|9104.55|Q
EMES|41151J711|07/01/25|20.68|20.75|20.68|20.74|20.72|.03|1300|5|0|0|0|1300|0|0|0|500|1300|1300|1300|26935.00|P
EMF|880191101|07/01/25|14.54|14.65|14.54|14.65|14.58|.09|3009|28|0|0|0|3009|0|0|0|1358|3009|3009|3009|43886.18|N
EMGF|46434G889|07/01/25|52.24|52.24|52.12|52.16|52.22|.09|865|12|0|0|0|865|0|0|0|796|865|865|865|45168.19|Z
EMHC|78468R515|07/01/25|24.55|24.56|24.52|24.54|24.54|-.07|1418|14|0|0|0|1418|0|0|0|0|1418|1418|1418|34803.89|P
EMHY|464286285|07/01/25|38.77|38.86|38.76|38.85|38.81|-.12|2540|25|0|0|0|2540|0|0|0|2356|2540|2540|2540|98580.10|Z
EMIF|464288216|07/01/25|0.00|23.88|23.88|23.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EML|276317104|07/01/25|22.02|23.32|22.02|23.32|22.74|.36|366|46|0|0|0|366|0|0|0|166|366|366|366|8321.27|Q
EMLC|92189H300|07/01/25|25.26|25.29|25.20|25.23|25.23|-.12|901474|870|107|14|5|414469|313724|100213|73068|370057|901474|901474|901474|22743513.85|P
EMLP|33738D101|07/01/25|37.40|37.43|36.95|37.06|37.25|-.45|173789|714|7|0|1|89780|25967|0|58042|52473|173789|173789|173789|6473610.83|P
EMM|37960A636|07/01/25|30.33|30.36|30.31|30.31|30.35|.04|1239|17|0|0|0|1239|0|0|0|1219|1239|1239|1239|37599.00|P
EMMF|97717Y782|07/01/25|28.89|28.92|28.86|28.90|28.89|.03|793|9|0|0|0|793|0|0|0|653|793|793|793|22906.94|P
EMN|277432100|07/01/25|74.47|79.21|74.47|78.22|77.80|3.58|130999|2935|0|0|0|130999|0|0|0|33491|130999|130999|130999|10191868.06|N
EMNT|72201R643|07/01/25|98.40|98.41|98.39|98.41|98.40|-.36|900|12|0|0|0|900|0|0|0|771|900|900|900|88557.27|P
EMO|18469P209|07/01/25|48.18|48.18|47.31|47.70|47.82|-.23|5274|64|0|0|0|5274|0|0|0|3614|5274|5274|5274|252218.41|N
EMOP|00039J780|07/01/25|0.00|36.22|36.22|36.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EMOT|33738R613|07/01/25|0.00|23.01|23.01|23.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EMP|29364N108|07/01/25|20.10|20.32|20.10|20.32|20.16|-.12|920|17|0|0|0|920|0|0|0|13|920|920|920|18544.12|N
EMPB|02072Q887|07/01/25|0.00|28.27|28.27|28.27|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EMQQ|301505889|07/01/25|41.58|41.63|41.29|41.43|41.43|-.24|2026|24|0|0|0|2026|0|0|0|340|2026|2026|2026|83937.80|P
EMR|291011104|07/01/25|132.80|135.96|132.80|135.48|135.04|2.19|106975|3032|0|0|0|106975|0|0|0|81417|106975|106975|106975|14445560.41|N
EMSF|577130628|07/01/25|27.53|27.54|27.53|27.53|27.53|-.10|300|4|0|0|0|300|0|0|0|100|300|300|300|8259.78|P
EMTL|78470P309|07/01/25|42.97|43.00|42.97|43.00|42.98|-.18|134|4|0|0|0|134|0|0|0|0|134|134|134|5759.88|Z
EMTY|74347B367|07/01/25|12.66|12.66|12.15|12.23|12.18|-.32|573|8|0|0|0|573|0|0|0|348|573|573|573|6978.83|P
EMX|26873J107|07/01/25|2.53|2.54|2.52|2.52|2.53|0.00|23018|49|2|1|0|12093|5050|5875|0|2741|23018|23018|23018|58195.68|A
EMXC|46434G764|07/01/25|63.35|63.45|63.13|63.28|63.29|.14|101737|550|0|0|0|101737|0|0|0|50206|101737|101737|101737|6438901.95|Q
EMXF|46436E742|07/01/25|42.84|42.89|42.81|42.81|42.89|-.04|569|3|0|0|0|569|0|0|0|564|569|569|569|24404.16|Q
ENB|29250N105|07/01/25|45.17|45.24|44.64|44.93|44.87|-.39|198047|2139|1|0|0|195506|2541|0|0|145219|198047|198047|198047|8886315.81|N
ENDW|02072Q622|07/01/25|0.00|27.92|27.92|27.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ENFR|00162Q676|07/01/25|32.25|32.25|31.54|31.65|31.86|-.59|13614|47|3|0|0|3641|9973|0|0|1433|13614|13614|13614|433790.45|P
ENFY|16943W204|07/01/25|1.16|1.16|1.11|1.12|1.06|.02|2216|14|0|0|0|2216|0|0|0|385|2216|2216|2216|2352.36|N
ENGN|29286M105|07/01/25|3.58|3.62|3.53|3.60|3.59|-.04|3333|54|0|0|0|3333|0|0|0|1148|3333|3333|3333|11972.56|Q
ENGN W|29286M113|07/01/25|0.00|0.76|0.76|0.76|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ENGS|G3040B104|07/01/25|1.75|1.80|1.72|1.76|1.78|0.00|5361|33|0|0|0|5361|0|0|0|2118|5361|5361|5361|9535.86|Q
ENIC|29278D105|07/01/25|3.62|3.67|3.62|3.64|3.64|0.00|54451|218|0|0|0|54451|0|0|0|28654|54451|54451|54451|198338.73|N
ENJ|29364P509|07/01/25|20.49|20.50|20.49|20.50|20.49|.15|750|2|0|0|0|750|0|0|0|750|750|750|750|15367.50|N
ENLT|M4056D110|07/01/25|23.71|23.80|23.50|23.59|23.64|.83|2412|32|0|0|0|2412|0|0|0|1681|2412|2412|2412|57022.67|Q
ENLV|M4130Y106|07/01/25|1.14|1.14|1.12|1.12|1.14|0.00|6159|21|0|0|0|6159|0|0|0|657|6159|6159|6159|7019.26|Q
ENO|29364P103|07/01/25|21.68|21.90|21.68|21.90|21.82|.26|261|7|0|0|0|261|0|0|0|155|261|261|261|5694.86|N
ENOR|46429B499|07/01/25|27.82|27.82|27.71|27.79|27.75|-.09|410|8|0|0|0|410|0|0|0|9|410|410|410|11378.41|Z
ENOV|194014502|07/01/25|31.00|33.88|31.00|33.02|32.80|1.67|42244|1082|0|0|0|42244|0|0|0|26632|42244|42244|42244|1385582.30|N
ENPH|29355A107|07/01/25|39.77|42.84|38.57|40.89|40.77|1.26|838816|12425|11|0|0|804263|34553|0|0|435850|838816|838816|838816|34195250.91|Q
ENR|29272W109|07/01/25|20.23|21.47|20.23|21.20|21.06|1.04|58256|981|2|1|0|45954|6488|5814|0|21626|58256|58256|58256|1226618.71|N
ENS|29275Y102|07/01/25|85.21|89.31|85.21|88.77|88.50|3.00|20200|751|0|0|0|20200|0|0|0|12587|20200|20200|20200|1787764.62|N
ENSC|293602504|07/01/25|2.17|2.30|2.17|2.25|2.27|.05|4830|43|0|0|0|4830|0|0|0|2356|4830|4830|4830|10978.59|Q
ENSG|29358P101|07/01/25|153.36|153.39|150.75|150.79|151.89|-3.52|12968|782|0|0|0|12968|0|0|0|7767|12968|12968|12968|1969660.20|Q
ENTA|29251M106|07/01/25|7.57|7.78|7.51|7.71|7.67|.16|10351|331|0|0|0|10351|0|0|0|5635|10351|10351|10351|79440.35|Q
ENTG|29362U104|07/01/25|79.55|83.53|78.49|82.32|81.49|1.70|124335|2950|0|0|0|124335|0|0|0|66019|124335|124335|124335|10131611.49|Q
ENTO|33749P408|07/01/25|0.40|0.40|0.39|0.39|0.39|-.01|7161|43|0|0|0|7161|0|0|0|2765|7161|7161|7161|2817.05|Q
ENTX|M40527109|07/01/25|1.90|1.90|1.86|1.86|1.90|-.06|24431|18|2|1|0|9598|8395|6438|0|23569|24431|24431|24431|46410.66|Q
ENVA|29357K103|07/01/25|110.67|114.11|110.67|112.89|112.87|1.42|32107|981|0|0|0|32107|0|0|0|21208|32107|32107|32107|3623811.15|N
ENVB|29405E406|07/01/25|1.22|1.23|1.22|1.23|1.21|.03|2113|24|0|0|0|2113|0|0|0|476|2113|2113|2113|2556.54|Q
ENVX|293594107|07/01/25|10.03|10.35|9.71|10.16|10.01|-.18|341822|3938|4|2|1|297049|12667|11154|20952|240855|341822|341822|341822|3420044.07|Q
ENX|27827Y109|07/01/25|9.38|9.38|9.25|9.28|9.29|0.00|4336|35|0|0|0|4336|0|0|0|1354|4336|4336|4336|40270.52|A
ENZL|464289123|07/01/25|46.25|46.25|46.00|46.00|46.09|.37|126|8|0|0|0|126|0|0|0|52|126|126|126|5806.94|Q
EOCT|45782C623|07/01/25|28.15|28.31|28.15|28.31|28.17|.05|680|6|0|0|0|680|0|0|0|575|680|680|680|19153.86|P
EOD|94987C103|07/01/25|5.40|5.43|5.39|5.42|5.41|.01|3277|31|0|0|0|3277|0|0|0|778|3277|3277|3277|17719.84|N
EOG|26875P101|07/01/25|119.91|121.59|118.12|121.20|120.48|1.59|116684|2580|0|0|0|116684|0|0|0|77548|116684|116684|116684|14058563.05|N
EOI|278274105|07/01/25|20.98|20.98|20.94|20.97|20.95|.03|426|11|0|0|0|426|0|0|0|426|426|426|426|8923.89|N
EOLS|30052C107|07/01/25|9.18|9.62|9.00|9.19|9.32|-.03|93652|1126|1|0|0|91119|2533|0|0|31006|93652|93652|93652|872621.64|Q
EONR|40472A102|07/01/25|0.35|0.40|0.35|0.37|0.37|.02|206300|580|14|5|1|110346|38717|35321|21916|86033|206300|206300|206300|76456.84|A
EONR WS|40472A128|07/01/25|0.05|0.06|0.04|0.06|0.06|.01|1325|8|0|0|0|1325|0|0|0|0|1325|1325|1325|73.60|A
EOS|278277108|07/01/25|24.14|24.16|24.01|24.15|24.12|-.08|5599|46|0|0|0|5599|0|0|0|3156|5599|5599|5599|135038.76|N
EOSE|29415C101|07/01/25|5.00|5.04|4.72|4.88|4.97|-.24|743405|4580|16|4|1|635918|50092|33095|24300|377605|743405|743405|743405|3695700.00|Q
EOSE W|29415C119|07/01/25|0.43|0.43|0.43|0.43|0.57|-.04|2959|11|0|0|0|2959|0|0|0|2917|2959|2959|2959|1686.92|Q
EOT|27829L105|07/01/25|16.31|16.36|16.29|16.35|16.32|.12|1050|18|0|0|0|1050|0|0|0|300|1050|1050|1050|17132.25|N
EP|292034303|07/01/25|5.17|5.50|5.17|5.31|5.44|.03|2553|37|0|0|0|2553|0|0|0|1055|2553|2553|2553|13885.83|A
EP PRC|283678209|07/01/25|0.00|48.75|48.75|48.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
EPAC|292765104|07/01/25|40.56|41.13|39.55|39.55|40.22|-.98|20217|578|0|0|0|20217|0|0|0|6005|20217|20217|20217|813091.43|N
EPAM|29414B104|07/01/25|176.58|183.01|176.25|179.14|179.53|2.22|21193|958|0|0|0|21193|0|0|0|15325|21193|21193|21193|3804814.96|N
EPC|28035Q102|07/01/25|23.48|25.05|23.48|24.47|24.42|1.06|25272|758|0|0|0|25272|0|0|0|4903|25272|25272|25272|617126.36|N
EPD|293792107|07/01/25|31.15|31.19|30.73|31.17|31.01|.18|202673|2130|0|2|0|190313|0|12360|0|106753|202673|202673|202673|6283877.45|N
EPEM|41151J695|07/01/25|0.00|21.00|21.00|21.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EPHE|46429B408|07/01/25|26.98|27.15|26.98|27.14|27.06|.02|3936|29|0|0|0|3936|0|0|0|436|3936|3936|3936|106488.67|P
EPI|97717W422|07/01/25|47.46|47.64|47.45|47.63|47.56|.16|120408|777|1|1|1|98697|2588|8672|10451|79288|120408|120408|120408|5726493.35|P
EPIN|41151J687|07/01/25|0.00|20.67|20.67|20.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EPIX|29668H708|07/01/25|1.70|1.74|1.70|1.70|1.73|-.01|8339|37|0|0|0|8339|0|0|0|847|8339|8339|8339|14464.69|Q
EPM|30049A107|07/01/25|4.73|4.88|4.68|4.82|4.82|.12|6420|133|0|0|0|6420|0|0|0|4939|6420|6420|6420|30951.27|A
EPMB|41151J679|07/01/25|0.00|21.67|21.67|21.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EPMV|41151J661|07/01/25|0.00|21.87|21.87|21.87|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EPOL|46429B606|07/01/25|32.20|32.34|31.84|32.06|32.08|-.20|75946|663|1|1|0|63332|4929|7685|0|58364|75946|75946|75946|2436312.91|P
EPOW|G3932F106|07/01/25|0.88|0.92|0.88|0.92|0.89|.04|3793|9|0|0|0|3793|0|0|0|1887|3793|3793|3793|3372.91|Q
EPP|464286665|07/01/25|49.35|49.45|49.21|49.34|49.36|-.03|105017|561|0|0|2|55282|0|0|49735|34859|105017|105017|105017|5183263.67|P
EPR|26884U109|07/01/25|57.83|58.72|57.83|58.46|58.42|.23|24543|601|0|0|0|24543|0|0|0|21570|24543|24543|24543|1433918.90|N
EPR PRC|26884U208|07/01/25|25.30|25.60|25.30|25.60|25.49|.23|2952|14|0|0|0|2952|0|0|0|0|2952|2952|2952|75243.32|N
EPR PRE|26884U307|07/01/25|31.27|31.29|31.27|31.29|31.28|.12|943|11|0|0|0|943|0|0|0|0|943|943|943|29497.44|N
EPR PRG|26884U505|07/01/25|20.69|20.94|20.69|20.86|20.89|.02|1113|8|0|0|0|1113|0|0|0|0|1113|1113|1113|23251.66|N
EPRF|45783Y822|07/01/25|17.67|17.73|17.65|17.73|17.67|.10|521|6|0|0|0|521|0|0|0|316|521|521|521|9208.14|Z
EPRT|29670E107|07/01/25|31.85|32.46|31.85|32.00|32.19|.12|82033|1455|0|0|0|82033|0|0|0|43156|82033|82033|82033|2640919.56|N
EPRX|29842P105|07/01/25|5.85|5.89|5.84|5.84|5.89|.08|963|6|0|0|0|963|0|0|0|163|963|963|963|5675.93|Q
EPS|97717W588|07/01/25|63.84|64.20|63.84|64.14|63.93|.13|4381|55|1|0|0|1609|2772|0|0|680|4381|4381|4381|280087.59|P
EPSB|41151J653|07/01/25|0.00|21.88|21.88|21.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EPSM|G3090S106|07/01/25|13.10|17.36|13.00|17.36|14.86|3.73|4454|72|0|0|0|4454|0|0|0|1612|4454|4454|4454|66189.01|Q
EPSN|294375209|07/01/25|7.41|7.48|7.28|7.47|7.44|.11|2447|91|0|0|0|2447|0|0|0|1605|2447|2447|2447|18200.09|Q
EPSV|41151J646|07/01/25|22.13|22.45|22.13|22.45|22.13|.40|1|1|0|0|0|1|0|0|0|0|1|1|1|22.13|P
EPU|464289842|07/01/25|48.80|49.24|48.73|48.86|48.82|.27|5604|32|0|0|0|5604|0|0|0|1240|5604|5604|5604|273602.40|P
EPV|74349Y720|07/01/25|26.18|26.21|26.01|26.01|26.22|.03|697|14|0|0|0|697|0|0|0|436|697|697|697|18275.19|P
EPWK|G30905106|07/01/25|0.53|0.54|0.50|0.51|0.51|-.01|69381|182|2|0|1|41852|6129|0|21400|22238|69381|69381|69381|35556.26|Q
EQ|29446K106|07/01/25|0.33|0.34|0.32|0.33|0.32|.01|6142|38|0|0|0|6142|0|0|0|500|6142|6142|6142|1954.01|Q
EQAL|46138E420|07/01/25|49.17|50.01|49.17|49.71|49.92|.47|8890|35|1|0|0|6884|2006|0|0|211|8890|8890|8890|443774.90|P
EQBK|29460X109|07/01/25|40.81|42.25|40.81|42.07|41.78|1.21|1328|71|0|0|0|1328|0|0|0|737|1328|1328|1328|55490.15|N
EQH|29452E101|07/01/25|56.04|56.38|55.60|55.89|56.09|-.21|90070|1845|0|0|0|90070|0|0|0|48512|90070|90070|90070|5052046.25|N
EQH PRA|29452E200|07/01/25|20.40|20.54|20.40|20.54|20.48|.11|2394|34|0|0|0|2394|0|0|0|0|2394|2394|2394|49023.85|N
EQH PRC|29452E408|07/01/25|17.02|17.02|16.88|16.88|16.93|-.17|1470|11|0|0|0|1470|0|0|0|0|1470|1470|1470|24883.73|N
EQIN|19761L854|07/01/25|45.02|45.67|45.02|45.56|45.25|.52|876|13|0|0|0|876|0|0|0|470|876|876|876|39640.08|P
EQIX|29444U700|07/01/25|797.62|799.68|785.38|795.40|793.90|-.32|46270|2261|0|0|0|46270|0|0|0|30272|46270|46270|46270|36733702.05|Q
EQL|00162Q205|07/01/25|43.69|44.11|43.69|44.10|43.91|.25|2237|8|0|0|0|2237|0|0|0|1184|2237|2237|2237|98236.51|P
EQLT|46438G109|07/01/25|0.00|26.76|26.76|26.76|28.15|.02|15|1|0|0|0|15|0|0|0|15|15|15|15|422.25|Z
EQNR|29446M102|07/01/25|25.37|25.51|25.21|25.24|25.31|.11|341381|2692|3|0|0|333381|8000|0|0|189718|341381|341381|341381|8641221.99|N
EQR|29476L107|07/01/25|67.30|68.04|66.72|67.25|67.40|-.23|86641|1533|0|0|0|86641|0|0|0|45594|86641|86641|86641|5839416.88|N
EQS|294766100|07/01/25|0.00|1.35|1.35|1.35|1.30|-.01|94|2|0|0|0|94|0|0|0|0|94|94|94|122.30|N
EQT|26884L109|07/01/25|58.03|58.03|55.21|55.73|55.93|-2.59|546461|8863|0|0|0|546461|0|0|0|180572|546461|546461|546461|30562420.09|N
EQTY|92046L353|07/01/25|24.96|25.14|24.96|25.11|25.04|.07|1789|4|0|0|0|1789|0|0|0|900|1789|1789|1789|44793.44|P
EQV|G3106N109|07/01/25|0.00|10.50|10.50|10.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
EQV U|G3106N125|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
EQV WS|G3106N117|07/01/25|0.65|0.66|0.62|0.62|0.65|-.11|22200|3|2|2|0|1600|4400|16200|0|0|22200|22200|22200|14514.40|N
EQWL|46137V449|07/01/25|109.79|110.93|109.79|110.93|110.23|.96|5010|28|1|0|0|2154|2856|0|0|4034|5010|5010|5010|552230.45|P
EQX|29446Y502|07/01/25|5.87|5.95|5.76|5.77|5.84|.02|651612|1543|51|5|0|456408|151055|44149|0|443248|651612|651612|651612|3807149.02|A
ERAS|29479A108|07/01/25|1.25|1.38|1.25|1.37|1.33|.09|83635|557|1|0|0|81539|2096|0|0|69448|83635|83635|83635|111277.09|Q
ERC|94987D101|07/01/25|9.48|9.54|9.48|9.54|9.51|.09|6754|91|0|0|0|6754|0|0|0|192|6754|6754|6754|64252.16|A
ERET|46436E270|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ERH|94987E109|07/01/25|11.53|11.55|11.51|11.53|11.53|-.02|4281|29|0|0|0|4281|0|0|0|399|4281|4281|4281|49364.37|A
ERIC|294821608|07/01/25|8.43|8.57|8.43|8.55|8.52|.06|1858428|2360|113|53|14|916747|353332|388724|199625|664754|1858428|1858428|1858428|15827272.79|Q
ERIE|29530P102|07/01/25|345.00|353.50|345.00|352.09|351.80|5.34|5533|669|0|0|0|5533|0|0|0|3643|5533|5533|5533|1946486.60|Q
ERII|29270J100|07/01/25|12.59|12.93|12.59|12.72|12.77|-.05|35121|1060|0|0|0|35121|0|0|0|15512|35121|35121|35121|448634.24|Q
ERJ|29082A107|07/01/25|59.02|59.70|58.05|59.15|58.86|2.22|56524|1176|0|0|0|56524|0|0|0|39376|56524|56524|56524|3327219.94|N
ERNA|114082308|07/01/25|1.82|1.84|1.80|1.84|1.81|0.00|2297|12|0|0|0|2297|0|0|0|1831|2297|2297|2297|4149.88|Q
ERNZ|210322723|07/01/25|23.12|23.17|23.12|23.17|23.12|.45|45|2|0|0|0|45|0|0|0|15|45|45|45|1040.18|Q
ERO|296006109|07/01/25|17.00|17.18|16.86|17.03|17.02|.15|22285|401|0|0|0|22285|0|0|0|9282|22285|22285|22285|379252.09|N
ERTH|46137V407|07/01/25|42.22|42.66|42.22|42.52|42.43|.04|538|11|0|0|0|538|0|0|0|276|538|538|538|22828.84|P
ERX|25460G609|07/01/25|51.52|52.62|50.63|52.30|51.56|.93|84633|1314|1|0|0|81911|2722|0|0|44352|84633|84633|84633|4363776.66|P
ERY|25460G179|07/01/25|22.66|23.11|22.23|22.41|22.64|-.33|90855|697|0|0|0|90855|0|0|0|48215|90855|90855|90855|2056949.46|P
ES|30040W108|07/01/25|63.66|65.10|63.31|64.54|64.42|.93|95611|1763|0|0|0|95611|0|0|0|62607|95611|95611|95611|6158883.06|N
ESAB|29605J106|07/01/25|120.60|125.60|120.60|123.99|124.06|3.44|10247|386|0|0|0|10247|0|0|0|5660|10247|10247|10247|1271209.32|N
ESBA|292102100|07/01/25|8.40|8.40|8.04|8.04|8.40|.17|13|1|0|0|0|13|0|0|0|0|13|13|13|109.20|P
ESCA|296056104|07/01/25|14.12|14.46|14.12|14.18|14.38|.20|619|54|0|0|0|619|0|0|0|151|619|619|619|8899.39|Q
ESE|296315104|07/01/25|191.51|192.34|189.85|190.62|190.71|-1.25|5572|299|0|0|0|5572|0|0|0|2905|5572|5572|5572|1062609.08|N
ESEA|Y23592135|07/01/25|45.45|45.81|45.42|45.59|45.68|.56|3015|137|0|0|0|3015|0|0|0|1577|3015|3015|3015|137716.67|Q
ESG|33939L696|07/01/25|146.52|146.99|146.52|146.99|146.75|.86|416|9|0|0|0|416|0|0|0|415|416|416|416|61049.82|Z
ESGD|46435G516|07/01/25|88.87|89.15|88.83|88.98|88.99|-.22|20958|311|0|0|0|20958|0|0|0|5734|20958|20958|20958|1865146.01|Q
ESGE|46434G863|07/01/25|39.27|39.35|39.19|39.28|39.29|.12|43773|367|0|0|0|43773|0|0|0|12832|43773|43773|43773|1719833.49|Q
ESGG|33939L688|07/01/25|187.59|187.76|187.59|187.76|187.65|1.64|179|2|0|0|0|179|0|0|0|179|179|179|179|33589.61|Z
ESGL|G3R95P108|07/01/25|3.25|3.30|3.04|3.29|3.19|.12|4419|86|0|0|0|4419|0|0|0|1059|4419|4419|4419|14108.28|Q
ESGL W|G3R95P116|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ESGR|G3075P101|07/01/25|336.03|337.99|336.03|337.85|337.60|1.71|13848|275|1|0|0|9848|4000|0|0|5854|13848|13848|13848|4675110.75|Q
ESGR O|29359U208|07/01/25|20.39|20.54|20.39|20.54|20.45|.09|76|6|0|0|0|76|0|0|0|27|76|76|76|1553.95|Q
ESGR P|29359U109|07/01/25|20.32|20.66|20.25|20.31|20.59|.10|1220|10|0|0|0|1220|0|0|0|75|1220|1220|1220|25114.55|Q
ESGU|46435G425|07/01/25|134.83|135.20|134.60|134.93|135.00|-.28|20140|247|0|0|0|20140|0|0|0|15418|20140|20140|20140|2718994.72|Q
ESGV|921910733|07/01/25|109.54|109.74|109.09|109.47|109.45|-.17|8821|116|0|0|0|8821|0|0|0|5080|8821|8821|8821|965419.69|Z
ESHA|296424104|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ESHA R|296424112|07/01/25|0.00|0.07|0.07|0.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ESI|28618M106|07/01/25|22.60|23.51|22.53|23.13|23.21|.48|77186|1311|0|0|0|77186|0|0|0|58989|77186|77186|77186|1791133.03|N
ESIX|78468R481|07/01/25|29.32|29.97|29.32|29.97|29.38|.55|618|4|0|0|0|618|0|0|0|74|618|618|618|18154.95|P
ESLA|297584104|07/01/25|0.87|0.91|0.87|0.91|0.89|-.05|9|4|0|0|0|9|0|0|0|3|9|9|9|8.00|Q
ESLA W|297584112|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ESLT|M3760D101|07/01/25|452.77|452.77|432.00|433.52|443.61|-15.82|16489|1145|0|0|0|16489|0|0|0|5747|16489|16489|16489|7314638.22|Q
ESML|46435U663|07/01/25|41.48|42.02|41.48|41.75|41.83|.41|1804|38|0|0|0|1804|0|0|0|1787|1804|1804|1804|75460.51|Z
ESN|664925708|07/01/25|16.13|16.15|16.13|16.15|16.14|.11|965|4|0|0|0|965|0|0|0|965|965|965|965|15575.37|Q
ESNT|G3198U102|07/01/25|60.79|61.99|60.79|61.45|61.53|.71|19600|579|0|0|0|19600|0|0|0|11826|19600|19600|19600|1205894.05|N
ESOA|29271Q103|07/01/25|9.74|10.41|9.28|9.94|9.83|0.00|15390|409|0|0|0|15390|0|0|0|9130|15390|15390|15390|151260.86|Q
ESP|296650104|07/01/25|45.00|45.00|45.00|45.00|44.81|-.71|114|36|0|0|0|114|0|0|0|75|114|114|114|5107.91|A
ESPO|92189F114|07/01/25|109.00|109.18|107.93|107.93|108.50|-1.61|4521|59|0|0|0|4521|0|0|0|1420|4521|4521|4521|490519.10|Q
ESPR|29664W105|07/01/25|0.97|1.04|0.95|1.00|0.99|.01|96484|419|8|0|0|72795|23689|0|0|42583|96484|96484|96484|95656.50|Q
ESQ|29667J101|07/01/25|93.98|98.73|93.98|97.53|96.83|2.86|15685|835|0|0|0|15685|0|0|0|13556|15685|15685|15685|1518792.90|Q
ESRT|292104106|07/01/25|8.02|8.38|8.02|8.19|8.21|.09|61479|713|0|0|0|61479|0|0|0|35860|61479|61479|61479|504773.22|N
ESS|297178105|07/01/25|281.04|287.05|277.39|284.95|282.34|1.81|33372|1048|0|0|0|33372|0|0|0|24374|33372|33372|33372|9422398.70|N
ESSA|29667D104|07/01/25|19.67|20.33|19.62|20.16|20.10|.79|6064|134|0|0|0|6064|0|0|0|3968|6064|6064|6064|121900.23|Q
ESTA|G31249108|07/01/25|42.25|44.41|42.23|43.43|43.55|.71|18210|571|0|0|0|18210|0|0|0|14507|18210|18210|18210|792972.15|Q
ESTC|N14506104|07/01/25|83.83|85.04|82.51|83.73|83.91|-.60|70835|1737|1|0|0|68787|2048|0|0|40942|70835|70835|70835|5944053.67|N
ET|29273V100|07/01/25|18.12|18.12|17.77|17.81|17.87|-.32|669258|2602|29|2|1|564946|80284|10128|13900|151557|669258|669258|669258|11957886.68|N
ET PRI|29273V704|07/01/25|11.32|11.37|11.32|11.37|11.34|.12|500|3|0|0|0|500|0|0|0|0|500|500|500|5672.00|N
ETB|27828X100|07/01/25|14.37|14.42|14.33|14.41|14.36|-.03|8337|36|0|0|0|8337|0|0|0|7252|8337|8337|8337|119702.56|N
ETD|297602104|07/01/25|27.97|29.84|27.97|29.34|29.32|1.50|10396|306|0|0|0|10396|0|0|0|7097|10396|10396|10396|304806.91|N
ETG|27828S101|07/01/25|20.84|21.06|20.84|20.99|20.93|.03|3920|41|0|0|0|3920|0|0|0|2159|3920|3920|3920|82033.21|N
ETH|38964R203|07/01/25|23.02|23.13|22.63|22.65|22.81|-1.07|391988|1138|6|2|0|361585|15058|15345|0|266274|391988|391988|391988|8942109.47|P
ETHA|46438R105|07/01/25|18.50|18.59|18.18|18.20|18.36|-.87|1571767|4226|67|12|7|1157290|232383|89318|92776|577514|1571767|1571767|1571767|28864258.50|Q
ETHD|74349Y795|07/01/25|15.16|15.59|15.07|15.59|15.30|.64|179635|635|8|3|0|139808|21156|18671|0|73142|179635|179635|179635|2747931.84|P
ETHE|389638107|07/01/25|20.24|20.34|19.89|19.89|20.10|-.97|358787|951|17|0|2|269982|43600|0|45205|249411|358787|358787|358787|7209836.29|P
ETHO|032108557|07/01/25|58.13|59.29|58.13|59.12|58.85|.99|1041|18|0|0|0|1041|0|0|0|125|1041|1041|1041|61260.22|P
ETHT|74349Y571|07/01/25|37.08|37.40|35.77|35.77|36.66|-3.69|69484|936|2|1|0|56737|6297|6450|0|57850|69484|69484|69484|2547353.86|P
ETHU|92864M798|07/01/25|53.16|53.60|51.28|51.34|52.45|-5.27|444858|11290|0|0|0|444858|0|0|0|183290|444858|444858|444858|23332206.12|Z
ETHV|92189L103|07/01/25|35.80|35.95|35.18|35.18|35.73|-1.67|9704|66|0|0|0|9704|0|0|0|5019|9704|9704|9704|346717.81|Z
ETHW|091955104|07/01/25|17.51|17.59|17.22|17.22|17.38|-.84|33148|163|0|0|0|33148|0|0|0|10499|33148|33148|33148|576185.93|P
ETI PR|29365T302|07/01/25|0.00|22.80|22.80|22.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ETJ|27829G106|07/01/25|9.01|9.03|8.99|9.02|9.01|-.01|3305|34|0|0|0|3305|0|0|0|782|3305|3305|3305|29794.37|N
ETN|G29183103|07/01/25|355.93|357.25|350.50|355.06|354.40|-1.89|75396|2531|0|0|0|75396|0|0|0|51652|75396|75396|75396|26720662.83|N
ETNB|282559103|07/01/25|9.82|9.91|9.45|9.74|9.74|-.08|90791|1692|1|0|0|88628|2163|0|0|40567|90791|90791|90791|884409.07|Q
ETO|27828U106|07/01/25|27.19|27.19|27.12|27.18|27.13|-.06|257|8|0|0|0|257|0|0|0|236|257|257|257|6972.38|N
ETON|29772L108|07/01/25|14.25|14.29|13.63|14.02|13.97|-.23|40727|802|1|0|0|38340|2387|0|0|32225|40727|40727|40727|569007.07|Q
ETOR|G32089107|07/01/25|65.00|65.00|61.60|64.31|63.00|-2.17|165374|2222|2|1|0|151216|7084|7074|0|112926|165374|165374|165374|10418266.91|Q
ETQ|98148L720|07/01/25|7.20|7.45|7.20|7.45|7.08|.59|2441|11|1|0|0|241|2200|0|0|2397|2441|2441|2441|17282.67|Z
ETR|29364G103|07/01/25|83.07|83.15|81.65|82.52|82.45|-.59|93235|2131|0|0|0|93235|0|0|0|53695|93235|93235|93235|7687316.60|N
ETSY|29786A106|07/01/25|49.99|52.71|49.85|51.33|51.39|1.14|375548|6989|3|0|0|364370|11178|0|0|176442|375548|375548|375548|19299153.46|Q
ETU|98148L738|07/01/25|13.68|13.69|13.26|13.26|13.61|-1.47|16397|76|1|1|0|7064|2433|6900|0|12018|16397|16397|16397|223193.52|Z
ETV|27828Y108|07/01/25|13.76|13.81|13.75|13.81|13.79|-.06|4066|52|0|0|0|4066|0|0|0|1955|4066|4066|4066|56053.85|N
ETW|27829C105|07/01/25|8.63|8.66|8.61|8.66|8.63|.02|12071|50|0|1|0|6595|0|5476|0|10271|12071|12071|12071|104152.82|N
ETWO|29788T103|07/01/25|3.24|3.24|3.23|3.24|3.23|.01|86007|276|4|6|0|29788|12890|43329|0|35819|86007|86007|86007|278171.78|N
ETX|27829U105|07/01/25|18.09|18.17|18.07|18.17|18.08|.12|837|14|0|0|0|837|0|0|0|712|837|837|837|15129.05|N
ETY|27828N102|07/01/25|15.52|15.58|15.47|15.58|15.54|.07|6604|56|0|0|0|6604|0|0|0|3082|6604|6604|6604|102616.91|N
EU|29259W700|07/01/25|2.86|2.86|2.68|2.76|2.75|-.11|128844|622|5|0|0|112844|16000|0|0|114705|128844|128844|128844|354887.31|Q
EUAD|84858T772|07/01/25|42.10|42.12|41.32|41.76|41.82|-1.33|100404|860|8|0|0|76575|23829|0|0|36027|100404|100404|100404|4198487.05|Z
EUDA|G3142E105|07/01/25|3.41|3.47|3.41|3.42|3.57|-.16|18011|15|3|0|0|4511|13500|0|0|100|18011|18011|18011|64286.16|Q
EUDA W|G3142E121|07/01/25|0.13|0.13|0.13|0.13|0.13|0.00|350|20|0|0|0|350|0|0|0|0|350|350|350|44.47|Q
EUDG|97717X610|07/01/25|34.73|34.90|34.73|34.90|34.84|.11|1707|24|0|0|0|1707|0|0|0|747|1707|1707|1707|59471.41|P
EUDV|74347B540|07/01/25|0.00|54.45|54.45|54.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EUFN|464289180|07/01/25|31.50|31.60|31.34|31.51|31.44|-.14|195268|899|1|3|0|173368|4434|17466|0|126685|195268|195268|195268|6139607.74|Q
EUM|74349Y746|07/01/25|22.93|22.96|22.93|22.96|22.96|-.09|233|3|0|0|0|233|0|0|0|194|233|233|233|5348.69|P
EUO|74347W882|07/01/25|27.36|27.55|27.34|27.40|27.43|-.08|12025|57|0|0|0|12025|0|0|0|8780|12025|12025|12025|329841.40|P
EURK|G32168109|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EURK R|G32168125|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EURK U|G32168117|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EURL|25459Y280|07/01/25|34.20|34.58|34.07|34.52|34.29|-.05|3561|36|0|0|0|3561|0|0|0|1713|3561|3561|3561|122101.92|P
EUSA|464286681|07/01/25|98.96|100.12|98.96|99.95|99.48|.83|2060|27|0|0|0|2060|0|0|0|702|2060|2060|2060|204926.73|P
EUSB|46436E619|07/01/25|43.39|43.41|43.35|43.38|43.38|-.17|7244|48|1|0|0|4131|3113|0|0|5640|7244|7244|7244|314242.05|P
EUSM|86280R787|07/01/25|25.92|26.04|25.92|26.04|25.92|.05|7|1|0|0|0|7|0|0|0|0|7|7|7|181.44|P
EVAV|25460G146|07/01/25|20.00|20.20|19.49|20.20|19.54|-.58|4593|41|0|0|0|4593|0|0|0|4238|4593|4593|4593|89755.24|P
EVAX|29970R303|07/01/25|2.42|2.49|2.40|2.47|2.46|.02|4352|22|0|0|0|4352|0|0|0|512|4352|4352|4352|10703.20|Q
EVC|29382R107|07/01/25|2.32|2.41|2.32|2.41|2.38|.08|7263|96|0|0|0|7263|0|0|0|2508|7263|7263|7263|17271.66|N
EVCM|29977X105|07/01/25|10.42|10.67|10.36|10.55|10.56|.04|26859|573|0|0|0|26859|0|0|0|17062|26859|26859|26859|283710.79|Q
EVER|30041R108|07/01/25|23.95|24.87|23.95|24.42|24.54|.23|24114|949|0|0|0|24114|0|0|0|8774|24114|24114|24114|591765.39|Q
EVEX|29970N104|07/01/25|6.80|6.81|6.44|6.60|6.63|-.28|22374|302|0|0|0|22374|0|0|0|17837|22374|22374|22374|148364.14|N
EVEX WS|29970N112|07/01/25|0.82|0.86|0.82|0.86|0.82|-.06|666|1|0|0|0|666|0|0|0|0|666|666|666|545.99|N
EVF|27826S103|07/01/25|5.69|5.72|5.69|5.72|5.70|.03|1061|7|0|0|0|1061|0|0|0|0|1061|1061|1061|6043.53|N
EVG|27828V104|07/01/25|11.08|11.11|11.08|11.11|11.08|.08|100|1|0|0|0|100|0|0|0|0|100|100|100|1108.00|N
EVGN|M4119S187|07/01/25|1.28|1.44|1.26|1.35|1.32|.05|18920|117|0|0|0|18920|0|0|0|7454|18920|18920|18920|25057.44|Q
EVGO|30052F100|07/01/25|3.62|3.65|3.46|3.54|3.55|-.10|327286|2049|5|2|0|298500|12886|15900|0|192284|327286|327286|327286|1162826.04|Q
EVGO W|30052F118|07/01/25|0.20|0.20|0.20|0.20|0.20|-.02|7770|1|0|1|0|400|0|7370|0|0|7770|7770|7770|1554.00|Q
EVH|30050B101|07/01/25|11.16|11.71|11.16|11.64|11.56|.39|95364|1098|2|0|0|90903|4461|0|0|52996|95364|95364|95364|1102528.92|N
EVHY|61774R809|07/01/25|53.11|53.11|53.10|53.10|53.08|-.03|94|3|0|0|0|94|0|0|0|92|94|94|94|4989.53|P
EVI|26929N102|07/01/25|22.15|23.50|22.15|23.08|23.37|1.25|2115|57|0|0|0|2115|0|0|0|1713|2115|2115|2115|49427.09|A
EVIM|61774R882|07/01/25|51.36|51.45|51.30|51.38|51.39|.04|1855|19|0|0|0|1855|0|0|0|829|1855|1855|1855|95327.80|P
EVLN|61774R833|07/01/25|49.85|49.96|49.85|49.96|49.91|.10|4580|42|0|0|0|4580|0|0|0|1840|4580|4580|4580|228600.64|P
EVLU|46438G208|07/01/25|27.77|27.77|27.76|27.76|27.77|-.05|1800|6|0|0|0|1800|0|0|0|1800|1800|1800|1800|49977.00|Z
EVLV|30049H102|07/01/25|6.24|6.24|5.97|6.07|6.08|-.16|149593|1454|2|0|0|143531|6062|0|0|50506|149593|149593|149593|909875.83|Q
EVLV W|30049H110|07/01/25|0.00|0.52|0.52|0.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EVM|27828A100|07/01/25|8.93|8.93|8.89|8.89|8.92|-.03|392|4|0|0|0|392|0|0|0|92|392|392|392|3498.56|A
EVMT|46090F209|07/01/25|0.00|15.61|15.61|15.61|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EVN|27826U108|07/01/25|10.27|10.40|10.27|10.40|10.34|.16|3632|38|0|0|0|3632|0|0|0|928|3632|3632|3632|37548.07|N
EVNT|02210T207|07/01/25|0.00|11.48|11.48|11.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EVO|30050E105|07/01/25|4.17|4.26|4.17|4.22|4.22|-.01|11622|141|0|0|0|11622|0|0|0|2789|11622|11622|11622|49040.47|Q
EVOK|30049G302|07/01/25|2.65|2.66|2.65|2.66|2.65|.06|74|4|0|0|0|74|0|0|0|0|74|74|74|196.16|Q
EVR|29977A105|07/01/25|267.63|277.80|267.63|276.66|275.62|6.63|18244|662|0|0|0|18244|0|0|0|13747|18244|18244|18244|5028384.71|N
EVRG|30034W106|07/01/25|69.34|69.75|68.69|69.50|69.35|.57|65985|1749|0|0|0|65985|0|0|0|45122|65985|65985|65985|4575855.48|Q
EVRI|30034T103|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
EVSB|61774R700|07/01/25|50.84|50.86|50.81|50.84|50.84|.03|3452|17|1|0|0|1367|2085|0|0|1698|3452|3452|3452|175490.70|P
EVSD|61774R825|07/01/25|51.15|51.27|51.09|51.11|51.12|-.02|3485|37|0|0|0|3485|0|0|0|1842|3485|3485|3485|178136.52|Q
EVSM|61774R858|07/01/25|49.97|50.15|49.97|50.04|50.02|.04|9842|104|0|0|0|9842|0|0|0|7915|9842|9842|9842|492328.02|P
EVT|27828G107|07/01/25|23.99|24.24|23.98|24.24|24.08|.14|2930|29|0|0|0|2930|0|0|0|2367|2930|2930|2930|70546.34|N
EVTC|30040P103|07/01/25|36.02|36.94|36.02|36.82|36.74|.76|9884|311|0|0|0|9884|0|0|0|4914|9884|9884|9884|363150.36|N
EVTL|G9471C206|07/01/25|6.64|6.64|6.27|6.36|6.40|-.41|62795|564|3|2|0|39618|9326|13851|0|46954|62795|62795|62795|401690.43|N
EVTR|61774R841|07/01/25|50.83|50.87|50.79|50.83|50.83|-.04|9259|78|0|0|0|9259|0|0|0|7470|9259|9259|9259|470645.86|N
EVTV|29414V209|07/01/25|0.18|0.20|0.17|0.19|0.19|.02|388107|358|26|12|4|138130|80905|86097|82975|131447|388107|388107|388107|73390.27|Q
EVUS|46436E221|07/01/25|30.14|30.33|30.14|30.33|30.28|.26|2016|11|0|0|0|2016|0|0|0|2000|2016|2016|2016|61041.04|Z
EVV|27828H105|07/01/25|10.24|10.29|10.24|10.29|10.25|.06|5054|38|0|0|0|5054|0|0|0|1470|5054|5054|5054|51814.07|A
EVX|92189F304|07/01/25|38.30|38.49|38.23|38.33|38.39|.04|1825|15|0|0|0|1825|0|0|0|1706|1825|1825|1825|70054.10|P
EVYM|61774R783|07/01/25|48.60|48.60|48.43|48.43|48.53|-.02|2000|6|0|0|0|2000|0|0|0|0|2000|2000|2000|97069.00|Q
EW|28176E108|07/01/25|77.52|78.00|76.95|77.20|77.34|-1.00|133952|2917|1|1|0|125825|2100|6027|0|68153|133952|133952|133952|10359242.19|N
EWA|464286103|07/01/25|26.26|26.38|26.25|26.35|26.32|.03|284180|655|21|1|0|210211|66240|7729|0|221136|284180|284180|284180|7479149.16|P
EWBC|27579R104|07/01/25|100.63|105.33|100.63|104.82|104.30|3.88|22801|1086|0|0|0|22801|0|0|0|17723|22801|22801|22801|2378031.56|Q
EWC|464286509|07/01/25|46.17|46.28|45.99|46.19|46.17|-.01|459051|2220|5|1|1|391264|12718|5187|49882|268519|459051|459051|459051|21194039.56|P
EWCZ|29882P106|07/01/25|5.54|5.78|5.54|5.63|5.66|.01|27433|445|0|0|0|27433|0|0|0|7619|27433|27433|27433|155259.03|Q
EWD|464286756|07/01/25|45.35|45.38|45.02|45.19|45.18|-.55|25811|163|0|0|0|25811|0|0|0|2036|25811|25811|25811|1166247.43|P
EWG|464286806|07/01/25|42.07|42.25|41.83|42.01|42.01|-.30|317420|1190|23|0|1|239554|65251|0|12615|212606|317420|317420|317420|13334327.41|P
EWH|464286871|07/01/25|19.91|19.97|19.86|19.91|19.93|.05|851020|759|61|20|10|301691|204427|142454|202448|541563|851020|851020|851020|16962441.11|P
EWI|46434G830|07/01/25|47.95|48.08|47.84|48.05|47.97|-.09|30421|229|1|0|0|25812|4609|0|0|21757|30421|30421|30421|1459428.72|P
EWJ|46434G822|07/01/25|74.67|74.91|74.42|74.42|74.60|-.55|1530250|6126|50|4|2|1231066|140587|22015|136582|1064260|1530250|1530250|1530250|114153642.92|P
EWJV|46435U374|07/01/25|34.90|34.90|34.78|34.78|34.83|.05|2016|29|0|0|0|2016|0|0|0|327|2016|2016|2016|70216.22|Q
EWK|464286301|07/01/25|22.14|22.23|22.14|22.16|22.18|.11|4080|32|0|0|0|4080|0|0|0|847|4080|4080|4080|90509.11|P
EWL|464286749|07/01/25|54.71|55.02|54.66|54.98|54.89|.17|72364|508|0|0|0|72364|0|0|0|40665|72364|72364|72364|3972373.78|P
EWM|46434G814|07/01/25|24.50|24.50|24.36|24.38|24.40|.04|16815|132|1|0|0|14429|2386|0|0|10397|16815|16815|16815|410310.82|P
EWN|464286814|07/01/25|54.06|54.17|53.89|54.07|54.06|-.43|3358|43|0|0|0|3358|0|0|0|515|3358|3358|3358|181541.25|P
EWO|464286202|07/01/25|29.28|29.42|29.08|29.16|29.24|-.24|18329|51|1|1|0|9432|2100|6797|0|6805|18329|18329|18329|535970.16|P
EWP|464286764|07/01/25|44.19|44.26|44.00|44.25|44.13|.22|40704|367|1|0|0|36132|4572|0|0|25094|40704|40704|40704|1796109.62|P
EWQ|464286707|07/01/25|42.61|42.87|42.59|42.87|42.74|.07|53315|467|0|0|0|53315|0|0|0|19470|53315|53315|53315|2278605.06|P
EWS|46434G780|07/01/25|26.04|26.06|25.78|25.80|25.87|-.18|109169|891|2|0|0|103969|5200|0|0|66712|109169|109169|109169|2823939.51|P
EWT|46434G772|07/01/25|57.81|57.94|57.40|57.58|57.64|.18|1032214|4711|10|1|1|919877|29612|8450|74275|650592|1032214|1032214|1032214|59497122.55|P
EWTX|28036F105|07/01/25|13.04|13.26|12.76|12.83|12.99|-.27|37496|1026|0|0|0|37496|0|0|0|20355|37496|37496|37496|486928.04|Q
EWU|46435G334|07/01/25|39.69|39.91|39.64|39.85|39.79|.13|215309|719|3|2|0|194156|6894|14259|0|120439|215309|215309|215309|8568052.79|P
EWUS|46429B416|07/01/25|0.00|41.71|41.71|41.71|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EWV|74349Y712|07/01/25|32.23|32.47|32.13|32.47|32.32|.41|3109|46|0|0|0|3109|0|0|0|2788|3109|3109|3109|100496.06|P
EWW|464286822|07/01/25|61.00|61.15|60.62|61.12|60.97|.56|219408|2911|2|0|1|192628|6625|0|20155|145375|219408|219408|219408|13378275.97|P
EWX|78463X756|07/01/25|62.15|62.22|62.13|62.13|62.19|.10|1843|29|0|0|0|1843|0|0|0|24|1843|1843|1843|114618.31|P
EWY|464286772|07/01/25|71.68|71.94|71.35|71.64|71.63|-.14|1455403|8675|14|1|1|1318116|46969|7566|82752|1124703|1455403|1455403|1455403|104246604.94|P
EWZ|464286400|07/01/25|28.82|28.91|28.63|28.79|28.75|-.06|4884590|4315|491|106|61|1608957|1373957|757031|1144645|3216926|4884590|4884590|4884590|140414829.60|P
EWZS|464289131|07/01/25|13.22|13.22|13.14|13.20|13.16|-.07|11154|35|1|0|0|8554|2600|0|0|8932|11154|11154|11154|146793.97|Q
EXAS|30063P105|07/01/25|53.10|55.05|53.05|54.61|54.52|1.49|105004|2783|0|0|0|105004|0|0|0|82233|105004|105004|105004|5724309.31|Q
EXC|30161N101|07/01/25|43.86|44.04|43.25|43.42|43.52|0.00|349929|4645|0|0|0|349929|0|0|0|238621|349929|349929|349929|15230291.61|Q
EXE|165167735|07/01/25|116.25|116.25|110.92|111.19|112.22|-5.75|187812|4827|0|0|0|187812|0|0|0|59391|187812|187812|187812|21075969.93|Q
EXEE L|165167180|07/01/25|105.26|105.26|102.29|102.29|102.98|102.29|8501|98|0|0|0|8501|0|0|0|887|8501|8501|8501|875449.72|Q
EXEL|30161Q104|07/01/25|44.15|44.37|43.32|43.63|43.74|-.45|152015|3127|1|0|0|149488|2527|0|0|57655|152015|152015|152015|6649122.19|Q
EXFY|30219Q106|07/01/25|2.56|2.63|2.47|2.61|2.58|.01|60501|615|0|0|0|60501|0|0|0|24976|60501|60501|60501|156033.89|Q
EXG|27829F108|07/01/25|8.72|8.78|8.71|8.77|8.74|.02|20000|82|1|0|0|17700|2300|0|0|4265|20000|20000|20000|174779.02|N
EXI|464288729|07/01/25|164.48|164.63|164.48|164.53|164.58|-.85|2889|75|0|0|0|2889|0|0|0|1990|2889|2889|2889|475477.76|P
EXK|29258Y103|07/01/25|5.02|5.19|4.98|5.06|5.07|.13|771958|1184|35|4|6|403695|127493|27871|212899|318904|771958|771958|771958|3911883.24|N
EXLS|302081104|07/01/25|43.84|45.50|43.84|44.60|44.79|.82|69347|2050|0|0|0|69347|0|0|0|14750|69347|69347|69347|3106365.82|Q
EXOD|30209R106|07/01/25|29.30|29.30|28.21|28.67|28.65|-.16|6866|207|0|0|0|6866|0|0|0|3656|6866|6866|6866|196677.14|A
EXOZ|461874109|07/01/25|9.90|9.90|9.60|9.60|9.90|-.28|40|1|0|0|0|40|0|0|0|0|40|40|40|396.00|Q
EXP|26969P108|07/01/25|201.63|214.56|201.42|209.10|209.48|6.79|33141|1217|0|0|0|33141|0|0|0|20094|33141|33141|33141|6942304.20|N
EXPD|302130109|07/01/25|114.12|119.71|114.12|117.99|118.03|3.78|31756|1032|0|0|0|31756|0|0|0|22450|31756|31756|31756|3748051.19|N
EXPE|30212P303|07/01/25|167.99|174.90|167.99|174.07|172.25|5.40|135532|3329|0|0|0|135532|0|0|0|76620|135532|135532|135532|23345071.95|Q
EXPI|30212W100|07/01/25|9.13|9.86|9.10|9.50|9.55|.40|93911|1603|1|0|0|91130|2781|0|0|57502|93911|93911|93911|896830.72|Q
EXPO|30214U102|07/01/25|74.03|77.69|74.03|76.49|76.73|1.77|16584|829|0|0|0|16584|0|0|0|7247|16584|16584|16584|1272416.29|Q
EXR|30225T102|07/01/25|147.75|152.15|147.41|150.50|150.36|3.06|48027|1508|0|0|0|48027|0|0|0|32426|48027|48027|48027|7221439.42|N
EXTR|30226D106|07/01/25|17.88|18.48|17.83|18.44|18.26|.48|104752|2277|0|0|0|104752|0|0|0|61686|104752|104752|104752|1913245.40|Q
EXUS|555927607|07/01/25|0.00|25.77|25.77|25.77|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EYE|63845R107|07/01/25|23.09|24.68|23.09|24.19|24.18|1.22|260221|3420|0|0|0|260221|0|0|0|140307|260221|260221|260221|6291406.07|Q
EYEG|00039J863|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EYEN|30234E203|07/01/25|11.01|11.19|9.83|10.56|10.74|.18|104495|1138|4|1|0|84556|11882|8057|0|52813|104495|104495|104495|1122140.70|Q
EYLD|132061706|07/01/25|36.16|36.21|36.14|36.19|36.19|.07|670|11|0|0|0|670|0|0|0|1|670|670|670|24247.24|Z
EYPT|30233G209|07/01/25|9.27|9.58|8.96|9.54|9.31|.13|38448|661|0|0|0|38448|0|0|0|23758|38448|38448|38448|358085.27|Q
EZA|464286780|07/01/25|54.19|54.24|54.00|54.21|54.12|.46|12408|159|0|0|0|12408|0|0|0|9718|12408|12408|12408|671570.10|P
EZBC|354921108|07/01/25|61.86|61.86|61.00|61.02|61.22|-1.40|13874|74|0|0|0|13874|0|0|0|12968|13874|13874|13874|849432.30|Z
EZET|35351J109|07/01/25|18.46|18.63|18.25|18.25|18.42|-.90|5597|36|0|0|0|5597|0|0|0|3159|5597|5597|5597|103104.54|Z
EZGO|G5279F110|07/01/25|0.33|0.33|0.31|0.32|0.34|-.01|123377|208|13|2|0|71975|36899|14503|0|6512|123377|123377|123377|42339.01|Q
EZJ|74347X708|07/01/25|43.41|43.41|43.12|43.12|43.29|-.60|373|12|0|0|0|373|0|0|0|302|373|373|373|16147.76|P
EZM|97717W570|07/01/25|61.58|63.16|61.58|62.80|62.18|1.03|3109|38|0|0|0|3109|0|0|0|355|3109|3109|3109|193316.43|P
EZPW|302301106|07/01/25|13.84|13.89|13.65|13.75|13.78|-.14|44004|947|0|0|0|44004|0|0|0|14869|44004|44004|44004|606298.60|Q
EZPZ|35349C109|07/01/25|26.70|26.70|26.29|26.29|26.63|-.66|300|3|0|0|0|300|0|0|0|195|300|300|300|7989.00|Z
EZU|464286608|07/01/25|59.15|59.41|59.06|59.32|59.23|-.13|180699|1200|0|0|0|180699|0|0|0|86701|180699|180699|180699|10702322.87|Z
F|345370860|07/01/25|10.81|11.38|10.80|11.34|11.20|.50|4956146|10296|488|66|12|2647536|1659712|469841|179057|3610008|4956146|4956146|4956146|55497663.62|N
F PRB|345370845|07/01/25|20.98|21.18|20.98|21.18|21.00|.23|1912|29|0|0|0|1912|0|0|0|0|1912|1912|1912|40156.21|N
F PRC|345370837|07/01/25|20.92|20.93|20.92|20.93|20.81|.14|195|14|0|0|0|195|0|0|0|0|195|195|195|4057.82|N
F PRD|345370811|07/01/25|22.36|22.53|22.36|22.53|22.44|.13|544|17|0|0|0|544|0|0|0|0|544|544|544|12205.14|N
FA|31846B108|07/01/25|16.67|17.41|16.67|17.11|17.05|.50|71969|1845|0|0|0|71969|0|0|0|33977|71969|71969|71969|1227039.21|Q
FAAR|33740Y101|07/01/25|27.71|27.71|27.71|27.71|27.72|-.04|302|2|0|0|0|302|0|0|0|2|302|302|302|8371.06|Q
FAAS|G27617102|07/01/25|0.57|0.59|0.55|0.56|0.57|-.01|46670|124|4|1|0|24713|16406|5551|0|16282|46670|46670|46670|26809.40|Q
FAAS W|G27617110|07/01/25|0.04|0.05|0.04|0.05|0.04|0.00|671|3|0|0|0|671|0|0|0|547|671|671|671|27.96|Q
FAB|33733C108|07/01/25|81.58|83.25|81.58|83.25|81.58|1.89|3|1|0|0|0|3|0|0|0|3|3|3|3|244.74|Q
FACT|G32901103|07/01/25|10.30|10.30|10.29|10.30|10.30|.01|26430|123|0|0|0|26430|0|0|0|21906|26430|26430|26430|272226.00|Q
FACT U|G32901111|07/01/25|0.00|10.25|10.25|10.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FACT W|G32901129|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FAD|33733F101|07/01/25|146.26|146.26|145.90|145.90|145.88|-.70|156|9|0|0|0|156|0|0|0|96|156|156|156|22756.59|Q
FAF|31847R102|07/01/25|61.26|62.99|61.26|62.55|62.47|1.15|33850|985|0|0|0|33850|0|0|0|20562|33850|33850|33850|2114595.25|N
FAI|33734X739|07/01/25|34.51|34.65|34.51|34.65|34.61|-.57|145|5|0|0|0|145|0|0|0|0|145|145|145|5018.91|P
FALN|46435G474|07/01/25|26.99|27.04|26.99|27.02|27.00|-.12|11746|73|0|0|0|11746|0|0|0|6248|11746|11746|11746|317191.16|Q
FAMI|G33277149|07/01/25|1.73|1.73|1.71|1.73|1.71|-.10|2928|7|0|0|0|2928|0|0|0|2813|2928|2928|2928|5013.87|Q
FAN|33736G106|07/01/25|18.15|18.28|18.13|18.27|18.18|.13|13698|71|0|0|0|13698|0|0|0|5827|13698|13698|13698|249083.72|P
FANG|25278X109|07/01/25|137.60|141.87|136.40|140.19|139.61|2.79|79268|2811|0|0|0|79268|0|0|0|50117|79268|79268|79268|11066889.07|Q
FAPR|33740U885|07/01/25|42.16|42.16|42.14|42.16|42.15|-.03|397|3|0|0|0|397|0|0|0|367|397|397|397|16735.08|Z
FARM|307675108|07/01/25|1.37|1.41|1.37|1.40|1.39|.03|2191|13|0|0|0|2191|0|0|0|13|2191|2191|2191|3046.53|Q
FARO|311642102|07/01/25|43.92|43.97|43.90|43.93|43.94|0.00|77694|1083|0|0|0|77694|0|0|0|59549|77694|77694|77694|3414120.87|Q
FARX|00764Q637|07/01/25|0.00|25.49|25.49|25.49|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FAS|25459Y694|07/01/25|167.79|172.42|167.79|171.44|169.89|2.84|143792|2377|2|0|0|138575|5217|0|0|74412|143792|143792|143792|24428235.49|P
FAST|311900104|07/01/25|42.04|43.12|41.76|42.87|42.69|.87|322332|5064|0|0|0|322332|0|0|0|221314|322332|322332|322332|13761944.95|Q
FAT|30258N105|07/01/25|2.38|2.43|2.36|2.36|2.42|-.07|439|18|0|0|0|439|0|0|0|302|439|439|439|1063.18|Q
FATB B|30258N600|07/01/25|0.00|2.62|2.62|2.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FATB P|30258N501|07/01/25|2.49|2.80|2.49|2.80|2.53|.24|1323|14|0|0|0|1323|0|0|0|670|1323|1323|1323|3347.22|Q
FATB W|30258N121|07/01/25|3.00|3.00|3.00|0.00|2.51|0.00|102|4|0|0|0|102|0|0|0|0|102|102|102|255.69|Q
FATE|31189P102|07/01/25|1.14|1.20|1.11|1.16|1.15|.03|88498|481|0|1|0|81956|0|6542|0|34789|88498|88498|88498|101996.28|Q
FATN|311921100|07/01/25|9.82|10.08|9.04|9.11|9.88|-.82|1617|46|0|0|0|1617|0|0|0|487|1617|1617|1617|15970.50|Q
FAUG|33740F862|07/01/25|48.89|48.99|48.89|48.99|48.93|-.04|391|7|0|0|0|391|0|0|0|106|391|391|391|19130.95|Z
FAX|003009867|07/01/25|15.92|16.20|15.92|16.20|16.10|.28|24191|139|2|0|0|17934|6257|0|0|14308|24191|24191|24191|389590.39|A
FAZ|25460E240|07/01/25|4.44|4.44|4.31|4.33|4.35|-.06|1755970|613|219|29|24|321450|736843|213418|484259|1523518|1755970|1755970|1755970|7647223.47|P
FB|74349Y613|07/01/25|40.42|40.45|40.42|40.44|40.44|0.00|301|4|0|0|0|301|0|0|0|301|301|301|301|12171.12|Z
FBCG|316092352|07/01/25|48.11|48.18|47.69|47.75|47.85|-.50|6299|83|0|0|0|6299|0|0|0|5007|6299|6299|6299|301381.71|Z
FBCV|316092345|07/01/25|32.89|33.17|32.89|33.12|33.17|.38|1119|7|0|0|0|1119|0|0|0|1105|1119|1119|1119|37113.19|Z
FBDC|33740F110|07/01/25|4.18|4.21|4.18|4.18|4.20|-.01|106094|103|3|4|1|23080|13400|24784|44830|2800|106094|106094|106094|445902.92|P
FBGL|G3337S109|07/01/25|0.59|0.60|0.59|0.60|0.59|0.00|200|1|0|0|0|200|0|0|0|0|200|200|200|118.00|Q
FBIN|34964C106|07/01/25|50.75|54.96|50.75|53.40|53.97|1.94|171737|2995|0|0|0|171737|0|0|0|89816|171737|171737|171737|9268218.95|N
FBIO|34960Q307|07/01/25|1.87|1.88|1.80|1.84|1.82|-.01|5090|46|0|0|0|5090|0|0|0|1006|5090|5090|5090|9264.00|Q
FBIO P|34960Q208|07/01/25|7.50|7.55|7.50|7.55|7.51|-.15|1510|5|0|0|0|1510|0|0|0|0|1510|1510|1510|11333.10|Q
FBIZ|319390100|07/01/25|50.59|52.78|50.59|52.43|52.31|1.88|2196|284|0|0|0|2196|0|0|0|744|2196|2196|2196|114881.54|Q
FBK|30257X104|07/01/25|45.06|47.43|45.06|46.71|46.76|1.40|14017|362|0|0|0|14017|0|0|0|7804|14017|14017|14017|655493.96|N
FBL|38747R843|07/01/25|45.54|45.54|42.96|43.38|43.95|-2.35|25752|516|0|0|0|25752|0|0|0|17132|25752|25752|25752|1131835.36|Q
FBLA|31425A109|07/01/25|11.21|11.45|11.16|11.35|11.33|.13|22970|309|1|0|0|20170|2800|0|0|10043|22970|22970|22970|260267.98|Q
FBLG|31573L105|07/01/25|0.63|0.63|0.60|0.61|0.61|-.01|22025|140|1|0|0|19362|2663|0|0|3383|22025|22025|22025|13521.18|Q
FBNC|318910106|07/01/25|43.98|45.63|43.98|45.55|45.12|1.53|12042|495|0|0|0|12042|0|0|0|6855|12042|12042|12042|543354.65|Q
FBND|316188309|07/01/25|45.78|45.80|45.68|45.74|45.74|-.01|209915|567|9|1|1|140563|23867|7152|38333|139239|209915|209915|209915|9601548.47|P
FBOT|316092170|07/01/25|29.78|29.84|29.78|29.84|29.78|-.17|12|2|0|0|0|12|0|0|0|3|12|12|12|357.33|Q
FBP|318672706|07/01/25|20.80|21.57|20.80|21.38|21.27|.55|34600|524|0|0|0|34600|0|0|0|10364|34600|34600|34600|735848.62|N
FBRT|35243J101|07/01/25|10.66|10.97|10.66|10.85|10.85|.16|24003|393|0|0|0|24003|0|0|0|16604|24003|24003|24003|260522.47|N
FBRT PRE|35243J200|07/01/25|20.42|20.45|20.30|20.38|20.41|-.09|3995|30|0|0|0|3995|0|0|0|0|3995|3995|3995|81538.93|N
FBRX|34962G208|07/01/25|12.99|12.99|11.70|12.53|12.16|-.41|6868|97|0|0|0|6868|0|0|0|2510|6868|6868|6868|83523.69|Q
FBT|33733E203|07/01/25|160.26|162.10|160.26|162.10|161.01|.77|929|20|0|0|0|929|0|0|0|38|929|929|929|149578.33|P
FBTC|315948109|07/01/25|93.06|93.53|91.92|91.95|92.43|-2.06|337533|4689|0|2|0|323202|0|14331|0|196328|337533|337533|337533|31197815.96|Z
FBUF|31624J737|07/01/25|0.00|28.06|28.06|28.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FBY|88634T816|07/01/25|17.00|17.00|16.66|16.72|16.87|-.26|6840|110|0|0|0|6840|0|0|0|4971|6840|6840|6840|115378.80|P
FBYD|306121104|07/01/25|0.00|5.85|5.85|5.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FBYD W|306121112|07/01/25|0.80|0.88|0.80|0.88|0.80|.07|339|3|0|0|0|339|0|0|0|257|339|339|339|271.17|Q
FBZ|33737J133|07/01/25|12.02|12.06|11.96|11.96|12.05|-.07|116|2|0|0|0|116|0|0|0|0|116|116|116|1398.24|Q
FC|353469109|07/01/25|22.94|24.63|22.94|24.08|24.04|1.21|3710|114|0|0|0|3710|0|0|0|1400|3710|3710|3710|89193.33|N
FCA|33737J141|07/01/25|24.05|24.11|24.05|24.07|24.10|.26|137|5|0|0|0|137|0|0|0|125|137|137|137|3302.20|Q
FCAL|33739P863|07/01/25|0.00|47.96|47.96|47.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FCAP|31942S104|07/01/25|42.00|44.44|42.00|44.44|42.64|3.39|1378|56|0|0|0|1378|0|0|0|1284|1378|1378|1378|58755.82|Q
FCBC|31983A103|07/01/25|39.18|40.51|38.87|40.51|39.95|1.34|3825|539|0|0|0|3825|0|0|0|2214|3825|3825|3825|152801.70|Q
FCBD|00764Q629|07/01/25|0.00|25.44|25.44|25.44|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FCCO|319835104|07/01/25|24.46|25.08|24.46|24.94|24.93|.61|1588|87|0|0|0|1588|0|0|0|1268|1588|1588|1588|39584.58|Q
FCEF|33740F409|07/01/25|22.44|22.53|22.44|22.53|22.45|.07|201|3|0|0|0|201|0|0|0|0|201|201|201|4512.50|Q
FCEL|35952H700|07/01/25|5.54|5.62|5.19|5.21|5.47|-.41|146218|1638|4|0|0|134476|11742|0|0|47511|146218|146218|146218|799705.84|Q
FCF|319829107|07/01/25|16.20|16.89|16.20|16.69|16.64|.45|14927|272|0|0|0|14927|0|0|0|12324|14927|14927|14927|248346.37|N
FCFS|33768G107|07/01/25|135.20|135.98|135.17|135.55|135.57|.44|8444|608|0|0|0|8444|0|0|0|3832|8444|8444|8444|1144735.11|Q
FCFY|33733E799|07/01/25|24.76|25.29|24.76|25.29|25.07|.46|2|2|0|0|0|2|0|0|0|0|2|2|2|50.13|P
FCG|33733E807|07/01/25|23.11|23.42|22.80|23.20|23.14|.09|127635|500|2|0|0|121626|6009|0|0|103261|127635|127635|127635|2953371.16|P
FCLD|316092246|07/01/25|27.94|28.11|27.94|28.11|27.97|-.31|563|14|0|0|0|563|0|0|0|190|563|563|563|15748.10|Z
FCN|302941109|07/01/25|160.87|164.96|160.87|164.26|164.02|2.75|11559|378|0|0|0|11559|0|0|0|7548|11559|11559|11559|1895898.55|N
FCNC A|31946M103|07/01/25|1964.18|2046.92|1964.18|2043.95|2022.92|86.72|7073|839|0|0|0|7073|0|0|0|5439|7073|7073|7073|14308080.01|Q
FCNC O|31959X202|07/01/25|23.35|23.35|22.88|22.88|23.09|-.11|300|12|0|0|0|300|0|0|0|79|300|300|300|6927.96|Q
FCNC P|319626305|07/01/25|21.68|21.68|21.28|21.31|21.46|-.35|882|19|0|0|0|882|0|0|0|268|882|882|882|18925.26|Q
FCO|003013109|07/01/25|6.44|6.46|6.43|6.46|6.45|.07|2525|22|0|0|0|2525|0|0|0|1605|2525|2525|2525|16276.20|A
FCOM|316092873|07/01/25|64.67|64.76|64.09|64.33|64.37|-.48|33698|499|0|0|0|33698|0|0|0|14626|33698|33698|33698|2169071.56|P
FCOR|316188101|07/01/25|47.43|47.43|47.29|47.32|47.34|.01|1997|20|0|0|0|1997|0|0|0|806|1997|1997|1997|94541.92|P
FCPI|316092386|07/01/25|46.70|46.70|46.60|46.60|46.70|-.05|12|1|0|0|0|12|0|0|0|12|12|12|12|560.40|Z
FCPT|35086T109|07/01/25|27.08|27.44|26.90|27.17|27.24|.25|17026|557|0|0|0|17026|0|0|0|5392|17026|17026|17026|463806.40|N
FCRX|225655208|07/01/25|24.69|24.69|24.66|24.66|24.69|-.06|78|2|0|0|0|78|0|0|0|0|78|78|78|1925.82|N
FCSH|31423L107|07/01/25|24.28|24.29|24.24|24.24|24.25|-.05|649|11|0|0|0|649|0|0|0|200|649|649|649|15739.81|P
FCT|33733U108|07/01/25|10.04|10.04|10.02|10.03|10.03|-.13|4538|34|0|0|0|4538|0|0|0|1862|4538|4538|4538|45516.02|N
FCTE|26923N512|07/01/25|26.58|26.78|26.58|26.71|26.69|.12|371|5|0|0|0|371|0|0|0|271|371|371|371|9902.87|Q
FCTR|33733E872|07/01/25|0.00|33.78|33.78|33.78|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FCUS|88634T519|07/01/25|25.75|25.75|25.32|25.32|25.69|-.46|4413|10|1|0|0|635|3778|0|0|1360|4413|4413|4413|113385.50|P
FCUV|34417J203|07/01/25|3.91|4.09|3.91|4.07|4.02|.07|362|13|0|0|0|362|0|0|0|33|362|362|362|1456.99|Q
FCVT|33739Q507|07/01/25|38.39|38.48|38.39|38.46|38.41|-.22|1607|7|0|0|0|1607|0|0|0|1000|1607|1607|1607|61730.54|Q
FCX|35671D857|07/01/25|43.92|44.36|43.60|44.05|44.05|.72|571181|6920|9|0|0|545995|25186|0|0|290823|571181|571181|571181|25161789.21|N
FDAT|88636J402|07/01/25|21.19|21.28|21.19|21.24|21.27|-.02|1772|19|0|0|0|1772|0|0|0|1772|1772|1772|1772|37687.91|P
FDBC|31609R100|07/01/25|46.46|49.40|46.46|47.90|48.23|1.90|6935|80|0|0|0|6935|0|0|0|4753|6935|6935|6935|334452.88|Q
FDCF|316092162|07/01/25|44.21|44.21|43.79|43.79|44.21|-.65|8|1|0|0|0|8|0|0|0|8|8|8|8|353.64|Q
FDD|33735T109|07/01/25|15.46|15.53|15.46|15.53|15.48|-.01|17610|71|1|0|0|13334|4276|0|0|10998|17610|17610|17610|272636.44|P
FDEC|33740U505|07/01/25|46.60|46.61|46.60|46.61|46.60|-.06|2100|5|0|0|0|2100|0|0|0|2100|2100|2100|2100|97860.00|Z
FDEM|316092543|07/01/25|28.00|28.03|27.96|27.96|27.99|-.03|2384|30|0|0|0|2384|0|0|0|974|2384|2384|2384|66720.09|Z
FDEV|316092535|07/01/25|32.59|32.61|32.42|32.42|32.53|-.06|4591|66|0|0|0|4591|0|0|0|1131|4591|4591|4591|149341.85|Z
FDFF|316092154|07/01/25|0.00|38.07|38.07|38.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FDG|025072810|07/01/25|108.48|108.48|107.46|108.11|108.16|-1.15|2085|38|0|0|0|2085|0|0|0|1933|2085|2085|2085|225507.73|P
FDHT|316092238|07/01/25|20.92|20.96|20.92|20.96|20.92|-.10|238|2|0|0|0|238|0|0|0|143|238|238|238|4978.96|Z
FDHY|316092618|07/01/25|48.90|48.91|48.81|48.83|48.86|-.02|15099|89|0|0|0|15099|0|0|0|5864|15099|15099|15099|737767.67|P
FDIF|316092121|07/01/25|33.65|33.65|33.53|33.53|33.61|-.22|11|2|0|0|0|11|0|0|0|0|11|11|11|369.70|Q
FDIG|316092196|07/01/25|35.30|35.30|35.26|35.26|35.47|-.20|170|11|0|0|0|170|0|0|0|76|170|170|170|6029.12|Q
FDIS|316092204|07/01/25|93.20|94.86|93.20|94.50|94.39|.43|11323|166|0|0|0|11323|0|0|0|8028|11323|11323|11323|1068750.73|P
FDIV|02072L417|07/01/25|26.51|26.77|26.51|26.69|26.75|.69|1060|6|0|0|0|1060|0|0|0|1060|1060|1060|1060|28352.91|Q
FDL|336917109|07/01/25|41.90|42.98|41.90|42.73|42.57|.86|265802|798|12|0|1|216188|32655|0|16959|228255|265802|265802|265802|11316248.45|P
FDLO|316092824|07/01/25|62.71|63.17|62.71|63.02|62.99|.22|4908|64|0|0|0|4908|0|0|0|569|4908|4908|4908|309174.46|P
FDLS|66538H187|07/01/25|31.64|31.93|31.64|31.81|31.86|.07|440|8|0|0|0|440|0|0|0|351|440|440|440|14016.77|P
FDM|33718M105|07/01/25|71.52|72.15|71.52|72.15|71.62|.52|182|9|0|0|0|182|0|0|0|35|182|182|182|13035.39|P
FDMO|316092816|07/01/25|75.65|75.65|74.85|75.00|75.19|-.86|3515|53|0|0|0|3515|0|0|0|1574|3515|3515|3515|264276.06|P
FDMT|35104E100|07/01/25|3.80|4.16|3.70|4.15|4.02|.43|27158|437|0|0|0|27158|0|0|0|7461|27158|27158|27158|109174.96|Q
FDN|33733E302|07/01/25|268.49|268.94|264.19|265.87|265.97|-3.46|102150|756|0|0|1|32065|0|0|70085|28201|102150|102150|102150|27169162.24|P
FDND|33738D754|07/01/25|23.53|23.53|23.37|23.37|23.47|-.16|200|2|0|0|0|200|0|0|0|200|200|200|200|4693.00|Z
FDNI|33734X770|07/01/25|33.27|33.53|33.25|33.53|33.26|-.12|132|3|0|0|0|132|0|0|0|32|132|132|132|4389.77|Q
FDP|G36738105|07/01/25|32.47|33.74|32.47|33.27|33.29|.84|14132|380|0|0|0|14132|0|0|0|11017|14132|14132|14132|470477.16|N
FDRR|316092832|07/01/25|53.99|54.53|53.99|54.44|54.39|.21|1330|12|0|0|0|1330|0|0|0|476|1330|1330|1330|72341.99|P
FDRV|316092220|07/01/25|14.68|14.79|14.66|14.79|14.68|-.02|290|5|0|0|0|290|0|0|0|4|290|290|290|4256.70|Z
FDS|303075105|07/01/25|443.16|450.60|443.16|450.31|448.45|3.32|4198|305|0|0|0|4198|0|0|0|2888|4198|4198|4198|1882575.55|N
FDSB|316926104|07/01/25|0.00|12.35|12.35|12.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FDT|33737J174|07/01/25|68.50|68.75|68.50|68.61|68.56|-.17|5844|27|0|0|0|5844|0|0|0|5844|5844|5844|5844|400679.80|Q
FDTS|33737J406|07/01/25|53.05|53.05|53.05|0.00|53.05|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|53.05|Q
FDTX|316092139|07/01/25|0.00|38.52|38.52|38.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FDUS|316500107|07/01/25|20.16|20.45|20.16|20.39|20.36|.19|7745|155|0|0|0|7745|0|0|0|2737|7745|7745|7745|157695.51|Q
FDV|31423L305|07/01/25|27.54|28.00|27.54|27.97|27.62|.51|7129|16|0|1|0|1403|0|5726|0|5645|7129|7129|7129|196879.16|P
FDVV|316092840|07/01/25|52.00|52.50|52.00|52.42|52.25|.40|95514|746|0|0|1|73304|0|0|22210|33279|95514|95514|95514|4991000.63|P
FDWM|316092287|07/01/25|24.15|24.16|24.15|24.16|24.15|.03|5|1|0|0|0|5|0|0|0|0|5|5|5|120.75|P
FDX|31428X106|07/01/25|226.40|237.24|226.40|234.44|233.57|7.09|186520|3926|0|0|0|186520|0|0|0|65441|186520|186520|186520|43565387.32|N
FE|337932107|07/01/25|40.26|40.60|39.93|40.38|40.31|.13|221075|3032|0|0|0|221075|0|0|0|81561|221075|221075|221075|8911362.34|N
FEAC|31609A701|07/01/25|26.18|26.21|26.18|26.21|26.17|-.07|351|10|0|0|0|351|0|0|0|248|351|351|351|9187.32|P
FEAM|33830Q208|07/01/25|3.52|3.53|3.52|3.53|3.57|.07|5|3|0|0|0|5|0|0|0|3|5|5|5|17.85|Q
FEAT|88636R669|07/01/25|37.50|37.50|37.04|37.04|37.19|-.34|19|5|0|0|0|19|0|0|0|5|19|19|19|706.56|Q
FEBM|33740U422|07/01/25|0.00|29.28|29.28|29.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FEBO|G3413G102|07/01/25|1.10|1.10|1.02|1.09|1.07|.03|1571|10|0|0|0|1571|0|0|0|1|1571|1571|1571|1676.50|Q
FEBP|69420N304|07/01/25|29.45|29.47|29.45|29.47|29.45|.20|612|2|0|0|0|612|0|0|0|612|612|612|612|18025.64|Z
FEBT|00888H828|07/01/25|34.70|35.06|34.70|34.96|35.01|-.14|252|3|0|0|0|252|0|0|0|0|252|252|252|8822.80|P
FEBU|00888H497|07/01/25|25.65|25.69|25.62|25.69|25.62|0.00|203|3|0|0|0|203|0|0|0|203|203|203|203|5201.04|Z
FEBW|00888H786|07/01/25|0.00|31.93|31.93|31.93|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FEBZ|53656F755|07/01/25|35.79|35.88|35.76|35.88|35.80|.03|5600|16|0|0|0|5600|0|0|0|0|5600|5600|5600|200487.00|Z
FEDM|33939L597|07/01/25|0.00|55.46|55.46|55.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FEDU|35101A309|07/01/25|0.00|11.13|11.13|11.13|10.26|.86|1|1|0|0|0|1|0|0|0|0|1|1|1|10.26|N
FEGE|75526L886|07/01/25|40.42|40.65|40.42|40.61|40.58|.24|6448|55|0|0|0|6448|0|0|0|4608|6448|6448|6448|261673.09|N
FEIG|33939L571|07/01/25|41.05|41.07|41.05|41.07|41.06|-.14|215|4|0|0|0|215|0|0|0|95|215|215|215|8827.82|P
FEIM|358010106|07/01/25|22.44|22.44|20.40|20.76|21.03|-1.92|24339|531|0|0|0|24339|0|0|0|7761|24339|24339|24339|511963.95|Q
FELC|316092113|07/01/25|34.38|34.52|34.34|34.44|34.44|-.05|70336|183|3|1|0|56736|7360|6240|0|60666|70336|70336|70336|2422053.47|P
FELE|353514102|07/01/25|89.05|92.90|89.05|91.78|91.83|2.03|13503|782|0|0|0|13503|0|0|0|7342|13503|13503|13503|1239943.63|Q
FELG|31609A305|07/01/25|36.86|36.91|36.59|36.67|36.74|-.36|41631|117|0|1|0|33230|0|8401|0|30474|41631|41631|41631|1529668.24|P
FELV|31609A107|07/01/25|31.74|32.11|31.74|32.07|31.89|.30|6862|37|1|0|0|3753|3109|0|0|872|6862|6862|6862|218834.54|P
FEM|33737J182|07/01/25|24.60|24.60|24.57|24.60|24.58|.05|274|3|0|0|0|274|0|0|0|0|274|274|274|6734.89|Q
FEMB|33739P202|07/01/25|28.90|28.97|28.90|28.97|28.95|.09|499|5|0|0|0|499|0|0|0|494|499|499|499|14445.04|Q
FEMR|31609A800|07/01/25|28.31|28.32|28.20|28.29|28.28|0.00|3685|38|0|0|0|3685|0|0|0|3319|3685|3685|3685|104224.40|P
FEMS|33737J307|07/01/25|40.59|40.83|40.59|40.83|40.85|.26|287|4|0|0|0|287|0|0|0|2|287|287|287|11724.68|Q
FEMY|31447E105|07/01/25|0.99|0.99|0.92|0.95|0.96|-.02|3379|34|0|0|0|3379|0|0|0|234|3379|3379|3379|3246.17|Q
FENC|31447P100|07/01/25|8.28|8.46|8.28|8.31|8.41|-.01|4885|92|0|0|0|4885|0|0|0|2715|4885|4885|4885|41083.16|Q
FENG|71910C202|07/01/25|2.18|2.18|2.17|2.17|2.17|0.00|51|2|0|0|0|51|0|0|0|1|51|51|51|110.43|N
FENI|31609A404|07/01/25|33.13|33.19|33.08|33.16|33.14|-.10|27837|136|0|0|1|16394|0|0|11443|8303|27837|27837|27837|922463.93|P
FENY|316092402|07/01/25|23.48|23.70|23.25|23.58|23.56|.13|804782|1259|49|10|2|555529|143555|64631|41067|658488|804782|804782|804782|18957386.56|P
FEOE|75526L878|07/01/25|42.15|42.22|42.07|42.18|42.15|.11|7343|61|0|0|0|7343|0|0|0|4985|7343|7343|7343|309541.11|N
FEP|33737J117|07/01/25|47.59|47.61|47.59|47.61|47.58|-.23|157|2|0|0|0|157|0|0|0|157|157|157|157|7470.49|Q
FEPI|26923N744|07/01/25|45.35|45.35|44.94|44.96|45.08|-.57|2181|84|0|0|0|2181|0|0|0|739|2181|2181|2181|98316.52|Q
FER|N3168P101|07/01/25|53.41|53.60|53.06|53.28|53.37|-.21|10256|190|0|0|0|10256|0|0|0|6585|10256|10256|10256|547389.43|Q
FERA|G3415K101|07/01/25|10.15|10.15|10.15|10.15|10.15|-.01|384|2|0|0|0|384|0|0|0|384|384|384|384|3897.60|Q
FERA R|G3415K135|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FERA U|G3415K127|07/01/25|0.00|10.40|10.40|10.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FERG|31488V107|07/01/25|217.50|221.39|217.50|220.79|220.30|3.00|71979|2303|0|0|0|71979|0|0|0|25025|71979|71979|71979|15856757.16|N
FESM|31609A206|07/01/25|31.77|32.50|31.77|32.28|32.01|.29|6535|27|1|0|0|2910|3625|0|0|5284|6535|6535|6535|209159.08|P
FET|34984V209|07/01/25|19.05|19.51|19.05|19.30|19.37|-.16|1367|39|0|0|0|1367|0|0|0|971|1367|1367|1367|26484.81|N
FETH|31613E103|07/01/25|24.43|24.52|24.00|24.00|24.24|-1.17|117932|426|0|0|0|117932|0|0|0|90381|117932|117932|117932|2858730.74|Z
FEUS|33939L613|07/01/25|67.48|67.86|67.48|67.76|67.80|.12|1169|10|0|0|0|1169|0|0|0|22|1169|1169|1169|79259.04|P
FEUZ|33737J505|07/01/25|0.00|54.94|54.94|54.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FEX|33734K109|07/01/25|110.00|110.66|110.00|110.58|110.41|.57|1170|50|0|0|0|1170|0|0|0|866|1170|1170|1170|129183.72|Q
FEZ|78463X202|07/01/25|59.36|59.67|59.29|59.50|59.48|-.23|188036|1408|1|1|1|157162|2800|9697|18377|100896|188036|188036|188036|11184081.95|P
FF|36116M106|07/01/25|3.87|4.05|3.87|4.00|3.99|.11|5023|81|0|0|0|5023|0|0|0|1546|5023|5023|5023|20048.19|N
FFA|337318109|07/01/25|20.48|20.52|20.46|20.52|20.47|.03|948|9|0|0|0|948|0|0|0|2|948|948|948|19407.78|N
FFAI|307359885|07/01/25|1.66|1.82|1.61|1.71|1.74|.02|1340967|2888|90|23|4|812669|278121|159345|90832|719779|1340967|1340967|1340967|2328962.67|Q
FFAI W|307359117|07/01/25|0.05|0.05|0.04|0.04|0.05|0.00|405|9|0|0|0|405|0|0|0|404|405|405|405|18.55|Q
FFBC|320209109|07/01/25|24.30|25.39|24.26|25.10|24.98|.83|18153|532|0|0|0|18153|0|0|0|9728|18153|18153|18153|453477.17|Q
FFC|338478100|07/01/25|16.33|16.37|16.30|16.37|16.32|.05|3377|35|0|0|0|3377|0|0|0|2690|3377|3377|3377|55110.71|N
FFDI|31609A883|07/01/25|0.00|29.50|29.50|29.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FFEB|33740F763|07/01/25|52.30|52.41|52.30|52.41|52.30|.06|24|1|0|0|0|24|0|0|0|0|24|24|24|1255.20|Z
FFEM|31609A867|07/01/25|28.21|28.21|28.20|28.20|28.21|.05|500|1|0|0|0|500|0|0|0|500|500|500|500|14105.00|Z
FFGX|31609A875|07/01/25|28.79|28.79|28.66|28.66|28.78|-.17|11|2|0|0|0|11|0|0|0|0|11|11|11|316.53|Z
FFIC|343873105|07/01/25|11.78|12.57|11.78|12.21|12.26|.34|11562|325|0|0|0|11562|0|0|0|4443|11562|11562|11562|141709.98|Q
FFIN|32020R109|07/01/25|35.85|37.65|35.83|37.28|37.05|1.31|29636|955|0|0|0|29636|0|0|0|21191|29636|29636|29636|1098139.46|Q
FFIU|84858T202|07/01/25|21.93|21.93|21.88|21.88|22.05|.11|119|5|0|0|0|119|0|0|0|55|119|119|119|2624.51|P
FFIV|315616102|07/01/25|294.29|298.16|293.46|296.04|295.97|1.84|24289|1532|0|0|0|24289|0|0|0|15795|24289|24289|24289|7188934.05|Q
FFLC|316092360|07/01/25|48.79|48.79|48.67|48.73|48.72|-.13|2667|37|0|0|0|2667|0|0|0|1173|2667|2667|2667|129945.44|Z
FFLG|316092337|07/01/25|26.55|26.55|26.29|26.29|26.38|-.28|504|8|0|0|0|504|0|0|0|438|504|504|504|13294.91|Z
FFLS|66538F165|07/01/25|25.14|25.14|25.07|25.07|25.14|-.25|100|1|0|0|0|100|0|0|0|0|100|100|100|2514.00|P
FFLV|31609A602|07/01/25|22.06|22.38|22.06|22.37|22.32|.31|419|7|0|0|0|419|0|0|0|200|419|419|419|9352.09|Z
FFND|66538F231|07/01/25|27.72|27.73|27.72|27.73|27.72|-.04|22|3|0|0|0|22|0|0|0|0|22|22|22|609.81|P
FFOG|35473P421|07/01/25|43.80|43.80|43.02|43.09|43.16|-.89|706|8|0|0|0|706|0|0|0|0|706|706|706|30472.00|Z
FFOX|360876841|07/01/25|25.84|25.91|25.79|25.79|25.84|-.13|1058|5|0|0|0|1058|0|0|0|758|1058|1058|1058|27339.14|P
FFSM|316092295|07/01/25|27.13|27.53|27.13|27.42|27.46|.23|1282|8|0|0|0|1282|0|0|0|1053|1282|1282|1282|35200.06|Z
FFTY|45782C102|07/01/25|32.36|32.43|31.23|31.56|31.87|-.93|19744|175|1|0|0|16667|3077|0|0|10366|19744|19744|19744|629189.00|P
FFUT|31624J620|07/01/25|0.00|50.86|50.86|50.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FFWM|32026V104|07/01/25|5.05|5.57|5.04|5.47|5.39|.35|23063|309|0|0|0|23063|0|0|0|11617|23063|23063|23063|124408.12|N
FG|30190A104|07/01/25|31.97|32.69|31.97|32.53|32.48|.52|2633|114|0|0|0|2633|0|0|0|1339|2633|2633|2633|85530.35|N
FGBI|32043P106|07/01/25|8.17|8.22|8.17|8.22|8.23|.03|45|16|0|0|0|45|0|0|0|27|45|45|45|370.35|Q
FGBI P|32043P205|07/01/25|0.00|18.44|18.44|18.44|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FGD|33734X200|07/01/25|27.64|27.77|27.62|27.77|27.71|.23|25711|81|0|1|0|16387|0|9324|0|13139|25711|25711|25711|712349.93|P
FGDL|35473M105|07/01/25|44.62|44.65|44.48|44.50|44.58|.53|4569|59|0|0|0|4569|0|0|0|1239|4569|4569|4569|203663.63|P
FGEN|31572Q881|07/01/25|5.30|5.30|5.26|5.26|5.28|.02|809|14|0|0|0|809|0|0|0|98|809|809|809|4274.78|Q
FGF|30329Y304|07/01/25|16.55|16.55|16.50|16.50|16.50|.50|106|5|0|0|0|106|0|0|0|106|106|106|106|1749.30|Q
FGFP P|30329Y205|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FGI|G3302D103|07/01/25|0.65|0.70|0.65|0.70|0.68|.05|11468|35|0|1|0|3268|0|8200|0|1653|11468|11468|11468|7851.60|Q
FGIW W|G3302D111|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FGL|G3662E105|07/01/25|0.72|0.76|0.72|0.76|0.72|.02|8198|41|0|0|0|8198|0|0|0|110|8198|8198|8198|5938.61|Q
FGM|33737J190|07/01/25|55.81|55.81|55.80|55.80|55.81|-.43|100|1|0|0|0|100|0|0|0|0|100|100|100|5581.00|Q
FGMC|30334J102|07/01/25|9.87|9.89|9.87|9.89|9.87|.01|100|1|0|0|0|100|0|0|0|0|100|100|100|987.00|Q
FGMC R|30334J128|07/01/25|0.20|0.22|0.20|0.22|0.20|-.06|400|3|0|0|0|400|0|0|0|0|400|400|400|80.00|Q
FGMC U|30334J201|07/01/25|10.09|10.13|10.09|10.13|10.10|.02|200|2|0|0|0|200|0|0|0|200|200|200|200|2019.00|Q
FGN|30190A203|07/01/25|25.89|26.02|25.88|26.02|25.92|.29|626|11|0|0|0|626|0|0|0|0|626|626|626|16223.96|N
FGSM|00764Q595|07/01/25|27.20|27.20|27.19|27.19|27.17|.21|95|2|0|0|0|95|0|0|0|0|95|95|95|2580.72|P
FGSN|30190A609|07/01/25|23.96|24.05|23.96|24.05|24.03|-.29|102|8|0|0|0|102|0|0|0|20|102|102|102|2450.88|N
FHB|32051X108|07/01/25|24.98|26.07|24.83|25.73|25.69|.77|47385|1027|0|0|0|47385|0|0|0|34661|47385|47385|47385|1217548.59|Q
FHDG|33740U539|07/01/25|0.00|31.80|31.80|31.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FHEQ|31624J745|07/01/25|28.82|28.85|28.78|28.78|28.83|-.04|2565|21|0|0|0|2565|0|0|0|2399|2565|2565|2565|73949.97|Z
FHI|314211103|07/01/25|44.31|45.02|44.30|44.79|44.76|.48|17696|626|0|0|0|17696|0|0|0|5509|17696|17696|17696|792079.06|N
FHLC|316092600|07/01/25|63.90|65.24|63.82|64.72|64.51|.77|23495|286|0|1|0|17629|0|5866|0|4252|23495|23495|23495|1515668.84|P
FHN|320517105|07/01/25|21.11|21.69|20.99|21.50|21.42|.31|337424|2841|4|0|0|327724|9700|0|0|183681|337424|337424|337424|7227149.92|N
FHN PRB|320517501|07/01/25|0.00|25.70|25.70|25.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
FHN PRC|320517600|07/01/25|0.00|25.31|25.31|25.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
FHN PRE|320517402|07/01/25|23.78|23.78|23.76|23.76|23.81|.18|363|6|0|0|0|363|0|0|0|0|363|363|363|8644.81|N
FHN PRF|320517865|07/01/25|17.29|17.48|17.29|17.48|17.48|.17|77|3|0|0|0|77|0|0|0|0|77|77|77|1346.01|N
FHTX|344174107|07/01/25|4.66|5.17|4.66|4.87|5.00|.17|6748|137|0|0|0|6748|0|0|0|1765|6748|6748|6748|33744.69|Q
FHYS|31423L206|07/01/25|23.20|23.21|23.19|23.21|23.19|-.01|1201|22|0|0|0|1201|0|0|0|1201|1201|1201|1201|27856.70|P
FI|337738108|07/01/25|171.46|173.02|170.94|172.64|172.33|.25|102437|2652|0|0|0|102437|0|0|0|31545|102437|102437|102437|17653261.70|N
FIAT|88636J477|07/01/25|3.47|3.51|3.43|3.50|3.47|.06|111349|1221|3|0|1|84083|9333|0|17933|24683|111349|111349|111349|386834.92|P
FIAX|88634T535|07/01/25|18.28|18.30|18.28|18.30|18.29|.05|789|14|0|0|0|789|0|0|0|67|789|789|789|14433.58|P
FIBK|32055Y201|07/01/25|28.72|30.29|28.72|30.03|29.78|1.23|32914|1042|0|0|0|32914|0|0|0|18540|32914|32914|32914|980147.72|Q
FIBR|46435U796|07/01/25|0.00|88.21|88.21|88.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FICO|303250104|07/01/25|1821.48|1844.85|1810.92|1842.12|1829.01|17.20|8143|844|0|0|0|8143|0|0|0|4651|8143|8143|8143|14893648.43|N
FICS|33738R662|07/01/25|0.00|39.45|39.45|39.45|39.45|.12|1|1|0|0|0|1|0|0|0|1|1|1|1|39.45|Q
FID|33738R688|07/01/25|19.25|19.31|19.25|19.31|19.25|.11|7|1|0|0|0|7|0|0|0|7|7|7|7|134.75|Q
FIDI|316092725|07/01/25|23.26|23.33|23.22|23.31|23.27|.02|9230|34|1|0|0|4580|4650|0|0|4966|9230|9230|9230|214818.80|P
FIDU|316092709|07/01/25|77.31|78.13|77.31|77.92|77.71|.39|8634|124|0|0|0|8634|0|0|0|4329|8634|8634|8634|670949.29|P
FIGB|316188606|07/01/25|43.06|43.13|43.06|43.13|43.06|-.08|2022|27|0|0|0|2022|0|0|0|1422|2022|2022|2022|87074.66|P
FIGS|30260D103|07/01/25|5.65|5.77|5.59|5.66|5.67|.01|55722|597|0|0|0|55722|0|0|0|20730|55722|55722|55722|315842.76|N
FIGX U|G3473K126|07/01/25|10.02|10.02|10.01|10.01|10.01|0.00|17784|47|1|0|0|15684|2100|0|0|38|17784|17784|17784|178098.53|Q
FIHL|G3398L118|07/01/25|16.62|16.95|16.62|16.86|16.86|.27|11641|284|0|0|0|11641|0|0|0|9058|11641|11641|11641|196233.19|N
FIIG|33738D796|07/01/25|20.99|21.01|20.96|20.99|20.99|.01|12130|59|0|1|0|7026|0|5104|0|3156|12130|12130|12130|254590.17|P
FILL|464286343|07/01/25|23.74|23.95|23.74|23.95|23.82|.23|161|3|0|0|0|161|0|0|0|58|161|161|161|3835.02|P
FINE|882927403|07/01/25|0.00|22.50|22.50|22.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FINS|03464A100|07/01/25|12.98|13.04|12.98|13.04|13.00|.03|1881|22|0|0|0|1881|0|0|0|300|1881|1881|1881|24448.78|N
FINT|00764Q587|07/01/25|0.00|28.87|28.87|28.87|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FINV|31810T101|07/01/25|9.47|9.48|9.18|9.22|9.29|-.24|35854|465|0|0|0|35854|0|0|0|10803|35854|35854|35854|332926.92|N
FINW|31813A109|07/01/25|15.12|15.65|15.10|15.60|15.49|.52|1769|88|0|0|0|1769|0|0|0|1052|1769|1769|1769|27395.24|Q
FINX|37954Y814|07/01/25|34.22|34.22|33.67|33.90|33.72|-.33|1386|14|0|0|0|1386|0|0|0|100|1386|1386|1386|46741.28|Q
FIP|35953C106|07/01/25|6.18|6.28|6.05|6.21|6.18|.05|42002|816|0|0|0|42002|0|0|0|33095|42002|42002|42002|259673.87|Q
FIRI|886364215|07/01/25|19.01|19.02|19.01|19.02|19.01|-.04|288|2|0|0|0|288|0|0|0|287|288|288|288|5473.60|P
FIRS|886364223|07/01/25|21.21|21.31|21.21|21.31|21.21|-.04|315|3|0|0|0|315|0|0|0|2|315|315|315|6680.64|P
FIS|31620M106|07/01/25|81.24|82.70|81.10|82.37|82.24|.97|92461|1814|0|0|0|92461|0|0|0|56284|92461|92461|92461|7604098.38|N
FISI|317585404|07/01/25|25.85|26.63|25.77|26.45|26.38|.77|4395|268|0|0|0|4395|0|0|0|2302|4395|4395|4395|115948.67|Q
FISK|292102308|07/01/25|8.15|8.15|8.14|8.14|8.15|-.16|59|1|0|0|0|59|0|0|0|59|59|59|59|480.85|P
FISR|78470P507|07/01/25|25.79|25.79|25.69|25.72|25.71|-.12|1399|12|0|0|0|1399|0|0|0|701|1399|1399|1399|35969.72|P
FITB|316773100|07/01/25|40.74|42.56|40.74|42.45|42.04|1.32|387040|5112|0|0|0|387040|0|0|0|259638|387040|387040|387040|16269631.95|Q
FITB I|316773605|07/01/25|25.19|25.24|25.17|25.24|25.19|.11|4220|27|0|0|0|4220|0|0|0|300|4220|4220|4220|106320.89|Q
FITB O|316773860|07/01/25|19.80|19.81|19.80|19.81|19.80|.15|956|22|0|0|0|956|0|0|0|0|956|956|956|18926.58|Q
FITB P|316773886|07/01/25|24.24|24.36|24.24|24.36|24.31|-.02|222|9|0|0|0|222|0|0|0|0|222|222|222|5396.39|Q
FITE|78468R671|07/01/25|76.02|76.02|75.16|75.16|75.37|-.80|2100|45|0|0|0|2100|0|0|0|2067|2100|2100|2100|158271.94|P
FIVA|316092717|07/01/25|29.21|29.35|29.21|29.31|29.26|-.03|2162|15|0|0|0|2162|0|0|0|1194|2162|2162|2162|63257.43|P
FIVE|33829M101|07/01/25|131.71|134.15|131.67|133.23|133.22|2.06|62994|2149|0|0|0|62994|0|0|0|35448|62994|62994|62994|8391953.93|Q
FIVN|338307101|07/01/25|26.36|27.44|26.09|26.62|26.78|.16|81917|2103|0|0|0|81917|0|0|0|33320|81917|81917|81917|2193551.53|Q
FIVY|88636R651|07/01/25|40.82|40.82|39.96|39.96|40.09|-.56|1055|22|0|0|0|1055|0|0|0|988|1055|1055|1055|42290.26|Q
FIW|33733B100|07/01/25|107.67|110.75|107.67|109.92|109.03|1.94|3281|71|0|0|0|3281|0|0|0|1009|3281|3281|3281|357711.20|P
FIX|199908104|07/01/25|531.98|535.00|511.60|521.70|522.37|-14.50|23254|943|0|0|0|23254|0|0|0|16957|23254|23254|23254|12147117.44|N
FIXD|33740F805|07/01/25|43.89|43.91|43.80|43.91|43.87|.03|20088|118|0|0|0|20088|0|0|0|10199|20088|20088|20088|881298.02|Q
FIXP|886364165|07/01/25|19.79|19.79|19.74|19.74|19.79|.03|2|1|0|0|0|2|0|0|0|0|2|2|2|39.58|P
FIXT|87191E105|07/01/25|38.08|38.10|38.08|38.09|38.09|-.11|577|5|0|0|0|577|0|0|0|0|577|577|577|21976.43|N
FIZZ|635017106|07/01/25|43.43|45.55|43.43|45.00|45.09|1.74|19870|784|0|0|0|19870|0|0|0|11711|19870|19870|19870|895888.32|Q
FJAN|33740F623|07/01/25|47.53|47.60|47.53|47.58|47.49|.02|117|3|0|0|0|117|0|0|0|117|117|117|117|5556.15|Z
FJP|33737J158|07/01/25|59.93|60.11|59.86|59.86|60.00|.20|250|3|0|0|0|250|0|0|0|100|250|250|250|15000.50|Q
FJUL|33740U208|07/01/25|51.64|51.73|51.59|51.70|51.68|-.02|507|6|0|0|0|507|0|0|0|7|507|507|507|26200.48|Z
FJUN|33740F722|07/01/25|53.57|53.65|53.55|53.62|53.60|-.05|2173|22|0|0|0|2173|0|0|0|2141|2173|2173|2173|116469.58|Z
FKU|33737J224|07/01/25|46.88|47.02|46.88|47.02|46.88|.37|67|1|0|0|0|67|0|0|0|0|67|67|67|3140.96|Q
FKWL|355184102|07/01/25|4.14|4.14|4.11|4.12|4.13|-.06|271|5|0|0|0|271|0|0|0|14|271|271|271|1118.94|Q
FL|344849104|07/01/25|24.44|25.09|24.44|24.97|24.82|.48|291689|2301|2|1|0|276609|7321|7759|0|116995|291689|291689|291689|7238477.06|N
FLAG|37960A354|07/01/25|26.59|26.81|26.59|26.81|26.63|.22|6|3|0|0|0|6|0|0|0|0|6|6|6|159.80|P
FLAO|00888H620|07/01/25|27.32|27.36|27.32|27.36|27.32|-.02|27|1|0|0|0|27|0|0|0|0|27|27|27|737.64|P
FLAU|35473P843|07/01/25|31.04|31.17|31.04|31.17|31.12|.16|175|4|0|0|0|175|0|0|0|151|175|175|175|5445.39|P
FLAX|35473P660|07/01/25|26.06|26.11|26.06|26.07|26.11|.07|140|4|0|0|0|140|0|0|0|1|140|140|140|3655.76|P
FLBL|35473P595|07/01/25|24.09|24.12|24.09|24.12|24.10|-.10|4526|30|0|0|0|4526|0|0|0|1689|4526|4526|4526|109086.67|Z
FLBR|35473P835|07/01/25|17.95|17.96|17.91|17.96|17.93|0.00|2247|20|0|0|0|2247|0|0|0|631|2247|2247|2247|40285.93|P
FLC|338479108|07/01/25|16.92|17.00|16.91|16.91|16.96|-.08|2027|20|0|0|0|2027|0|0|0|100|2027|2027|2027|34368.42|N
FLCA|35473P827|07/01/25|41.80|41.80|41.59|41.75|41.78|0.00|2001|7|0|0|0|2001|0|0|0|1582|2001|2001|2001|83597.53|P
FLCB|35473P553|07/01/25|21.45|21.46|21.41|21.45|21.44|-.07|24611|88|0|1|0|18965|0|5646|0|14198|24611|24611|24611|527577.44|P
FLCC|31423L503|07/01/25|30.26|30.30|30.26|30.26|30.30|-.03|238|8|0|0|0|238|0|0|0|238|238|238|238|7211.91|P
FLCE|00764Q579|07/01/25|26.24|26.28|26.24|26.28|26.26|.02|247|5|0|0|0|247|0|0|0|247|247|247|247|6485.56|P
FLCG|31423L800|07/01/25|30.15|30.15|29.97|29.97|30.10|-.22|1447|4|0|0|0|1447|0|0|0|447|1447|1447|1447|43558.59|P
FLCH|35473P819|07/01/25|21.69|21.80|21.69|21.76|21.74|.05|6294|50|0|0|0|6294|0|0|0|3681|6294|6294|6294|136841.59|P
FLCO|35473P603|07/01/25|21.50|21.52|21.48|21.52|21.50|-.07|3538|38|0|0|0|3538|0|0|0|2210|3538|3538|3538|76061.66|P
FLCV|31423L701|07/01/25|29.47|29.74|29.47|29.66|29.70|.20|9021|27|0|0|0|9021|0|0|0|6241|9021|9021|9021|267946.17|P
FLD|29103K100|07/01/25|4.30|4.55|4.30|4.50|4.47|.21|3488|61|0|0|0|3488|0|0|0|1468|3488|3488|3488|15592.85|Q
FLDB|316188861|07/01/25|0.00|50.45|50.45|50.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FLDD W|29103K118|07/01/25|0.76|0.76|0.76|0.76|0.76|.05|310|4|0|0|0|310|0|0|0|0|310|310|310|234.90|Q
FLDR|316188408|07/01/25|50.08|50.08|50.07|50.07|50.08|0.00|1100|38|0|0|0|1100|0|0|0|0|1100|1100|1100|55084.00|Z
FLDZ|210322715|07/01/25|29.13|29.13|29.13|29.13|29.13|.48|319|1|0|0|0|319|0|0|0|0|319|319|319|9292.47|Z
FLEE|35473P652|07/01/25|33.64|33.74|33.64|33.71|33.71|.22|5521|60|0|0|0|5521|0|0|0|2414|5521|5521|5521|186119.86|P
FLEU|35473P645|07/01/25|30.80|30.81|30.65|30.81|30.77|-.11|1716|17|0|0|0|1716|0|0|0|1085|1716|1716|1716|52804.10|P
FLEX|Y2573F102|07/01/25|49.46|49.88|48.16|48.49|48.61|-1.40|277207|5489|0|0|0|277207|0|0|0|135955|277207|277207|277207|13474269.60|Q
FLG|649445400|07/01/25|10.60|11.00|10.56|10.95|10.88|.34|483859|3001|5|3|2|414621|15589|24475|29174|324826|483859|483859|483859|5262979.16|N
FLG PRA|649445202|07/01/25|20.61|20.94|20.61|20.94|20.75|.32|615|4|0|0|0|615|0|0|0|0|615|615|615|12762.22|N
FLG PRU|64944P307|07/01/25|38.17|38.60|38.16|38.60|38.22|.10|544|7|0|0|0|544|0|0|0|0|544|544|544|20792.09|N
FLGB|35473P678|07/01/25|30.52|30.73|30.52|30.73|30.55|.10|2597|11|1|0|0|375|2222|0|0|195|2597|2597|2597|79325.58|P
FLGC|339764201|07/01/25|0.61|0.61|0.60|0.60|0.60|.01|202|7|0|0|0|202|0|0|0|68|202|202|202|120.65|Q
FLGR|35473P785|07/01/25|33.40|33.40|33.25|33.33|33.34|-.19|2583|24|0|0|0|2583|0|0|0|1467|2583|2583|2583|86129.38|P
FLGT|359664109|07/01/25|19.74|20.33|19.74|19.89|20.05|.01|18881|598|0|0|0|18881|0|0|0|6818|18881|18881|18881|378581.36|Q
FLGV|35473P488|07/01/25|20.46|20.46|20.45|20.45|20.46|-.10|804|2|0|0|0|804|0|0|0|0|804|804|804|16448.08|P
FLHK|35473P777|07/01/25|19.23|19.23|19.17|19.17|19.21|-.03|82|3|0|0|0|82|0|0|0|1|82|82|82|1575.61|P
FLHY|35473P629|07/01/25|24.18|24.21|24.18|24.21|24.20|-.14|5093|27|0|0|0|5093|0|0|0|4667|5093|5093|5093|123232.23|Z
FLIA|35473P611|07/01/25|20.55|20.65|20.55|20.61|20.62|.07|33738|178|1|0|0|31138|2600|0|0|33215|33738|33738|33738|695668.33|Z
FLIN|35473P769|07/01/25|39.90|40.00|39.90|39.98|39.94|.15|25277|197|0|1|0|18093|0|7184|0|17911|25277|25277|25277|1009546.57|P
FLJH|35473P637|07/01/25|32.16|32.16|32.00|32.00|32.09|-.25|2633|19|0|0|0|2633|0|0|0|919|2633|2633|2633|84501.06|P
FLJJ|00888H638|07/01/25|0.00|30.25|30.25|30.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FLJP|35473P744|07/01/25|32.06|32.16|31.95|31.96|32.05|-.19|73192|326|5|0|0|59797|13395|0|0|40521|73192|73192|73192|2345465.59|P
FLKR|35473P710|07/01/25|24.48|24.52|24.38|24.41|24.45|-.03|5845|44|0|0|0|5845|0|0|0|4263|5845|5845|5845|142881.36|P
FLL|359678109|07/01/25|3.66|3.93|3.66|3.93|3.86|.26|21802|294|0|0|0|21802|0|0|0|5957|21802|21802|21802|84228.87|Q
FLLA|35473P561|07/01/25|21.77|21.77|21.72|21.77|21.74|.06|2590|25|0|0|0|2590|0|0|0|1624|2590|2590|2590|56307.11|P
FLMB|35473P850|07/01/25|23.00|23.03|23.00|23.00|23.01|-.09|733|3|0|0|0|733|0|0|0|22|733|733|733|16864.00|P
FLMI|35473P868|07/01/25|24.22|24.22|24.18|24.20|24.21|-.06|22557|141|0|1|0|15940|0|6617|0|9783|22557|22557|22557|546013.03|P
FLMX|35473P736|07/01/25|29.78|29.90|29.72|29.90|29.78|.21|7765|35|0|0|0|7765|0|0|0|6398|7765|7765|7765|231271.00|P
FLN|33737J125|07/01/25|19.96|19.96|19.83|19.83|19.96|-.13|160|2|0|0|0|160|0|0|0|160|160|160|160|3193.60|Q
FLNC|34379V103|07/01/25|6.59|7.38|6.51|7.35|7.07|.64|614275|5172|13|1|1|551310|44471|6900|11594|420400|614275|614275|614275|4343042.44|Q
FLNG|G35947202|07/01/25|21.80|22.11|21.77|21.89|21.94|-.08|32297|658|0|0|0|32297|0|0|0|10372|32297|32297|32297|708514.66|N
FLNT|34380C201|07/01/25|1.90|2.00|1.90|2.00|1.98|0.00|393|18|0|0|0|393|0|0|0|22|393|393|393|777.67|Q
FLO|343498101|07/01/25|15.95|16.66|15.93|16.23|16.28|.26|217586|2352|3|1|0|203290|9096|5200|0|143076|217586|217586|217586|3543177.01|N
FLOC|342909108|07/01/25|17.70|18.30|17.31|18.27|17.81|.47|5363|106|0|0|0|5363|0|0|0|3075|5363|5363|5363|95524.95|N
FLOT|46429B655|07/01/25|50.83|50.83|50.82|50.82|50.82|-.20|163729|286|12|5|0|88750|45225|29754|0|54873|163729|163729|163729|8321147.04|Z
FLOW|37960A578|07/01/25|31.38|32.32|31.38|32.23|32.10|.78|720|7|0|0|0|720|0|0|0|434|720|720|720|23115.48|P
FLQL|35473P801|07/01/25|62.98|62.99|62.73|62.88|62.86|-.28|2877|39|0|0|0|2877|0|0|0|2145|2877|2877|2877|180861.08|Z
FLQM|35473P884|07/01/25|54.66|55.15|54.66|55.06|55.11|.75|3328|40|0|0|0|3328|0|0|0|2607|3328|3328|3328|183406.43|Z
FLQS|35473P876|07/01/25|41.04|41.59|41.04|41.59|41.29|.48|231|11|0|0|0|231|0|0|0|204|231|231|231|9538.39|Z
FLR|343412102|07/01/25|51.03|51.08|49.63|50.31|50.31|-.95|126769|2563|0|0|0|126769|0|0|0|70118|126769|126769|126769|6377570.01|N
FLRG|316092378|07/01/25|35.94|35.95|35.93|35.95|35.94|0.00|1613|5|0|0|0|1613|0|0|0|1030|1613|1613|1613|57971.05|P
FLRN|78468R200|07/01/25|30.71|30.71|30.71|30.71|30.71|-.12|59519|62|1|0|1|36139|4300|0|19080|40576|59519|59519|59519|1827649.71|P
FLRT|69374H428|07/01/25|47.41|47.46|47.40|47.45|47.42|-.15|17308|173|1|0|0|14929|2379|0|0|9085|17308|17308|17308|820723.69|P
FLS|34354P105|07/01/25|51.74|52.81|51.46|52.33|52.22|-.02|222550|3433|0|0|0|222550|0|0|0|182556|222550|222550|222550|11622631.77|N
FLSA|35473P587|07/01/25|32.61|32.70|32.61|32.70|32.66|-.17|1473|10|0|0|0|1473|0|0|0|391|1473|1473|1473|48102.72|P
FLSP|35473P546|07/01/25|24.32|24.41|24.28|24.35|24.35|.25|4174|43|0|0|0|4174|0|0|0|632|4174|4174|4174|101617.27|P
FLSW|35473P694|07/01/25|37.85|38.06|37.85|38.04|38.00|.10|1730|19|0|0|0|1730|0|0|0|20|1730|1730|1730|65745.95|P
FLTB|316188200|07/01/25|50.40|50.46|50.35|50.35|50.39|-.05|963|21|0|0|0|963|0|0|0|446|963|963|963|48522.17|P
FLTR|92189F486|07/01/25|25.40|25.41|25.39|25.39|25.40|-.11|40583|44|3|0|1|15453|8592|0|16538|16276|40583|40583|40583|1030766.84|P
FLTW|35473P686|07/01/25|52.58|52.74|52.29|52.37|52.50|.18|20669|103|0|0|0|20669|0|0|0|7302|20669|20669|20669|1085158.57|P
FLUD|35473P496|07/01/25|24.99|24.99|24.95|24.95|24.99|-.09|1389|11|0|0|0|1389|0|0|0|1070|1389|1389|1389|34713.15|P
FLUT|G3643J108|07/01/25|282.16|285.09|280.08|284.80|283.13|-1.04|116577|2654|0|0|0|116577|0|0|0|96273|116577|116577|116577|33005999.44|N
FLUX|344057302|07/01/25|1.65|1.74|1.57|1.65|1.66|.17|14057|135|0|0|0|14057|0|0|0|6677|14057|14057|14057|23323.14|Q
FLV|025072794|07/01/25|70.02|70.75|70.02|70.64|70.37|.85|1367|26|0|0|0|1367|0|0|0|464|1367|1367|1367|96193.24|P
FLWS|68243Q106|07/01/25|4.90|5.68|4.90|5.36|5.37|.43|40236|635|0|0|0|40236|0|0|0|21013|40236|40236|40236|216235.51|Q
FLX|090337106|07/01/25|3.20|3.40|3.15|3.15|3.30|.01|11290|58|1|0|0|8868|2422|0|0|352|11290|11290|11290|37270.33|Q
FLXR|29287L700|07/01/25|39.38|39.40|39.34|39.36|39.37|-.09|6359|53|0|0|0|6359|0|0|0|3991|6359|6359|6359|250356.04|N
FLXS|339382103|07/01/25|35.69|37.62|35.69|37.53|37.43|1.35|1464|273|0|0|0|1464|0|0|0|443|1464|1464|1464|54802.79|Q
FLYD|06368J309|07/01/25|8.65|8.65|8.23|8.23|8.55|-.31|1949|14|0|0|0|1949|0|0|0|1935|1949|1949|1949|16664.62|P
FLYE|343927109|07/01/25|0.89|0.99|0.89|0.99|0.96|.08|2565|34|0|0|0|2565|0|0|0|577|2565|2565|2565|2462.63|Q
FLYU|06368J200|07/01/25|51.43|53.61|51.43|53.61|52.66|1.90|643|23|0|0|0|643|0|0|0|104|643|643|643|33859.18|P
FLYW|302492103|07/01/25|11.58|11.73|11.38|11.62|11.58|-.08|152532|2353|2|1|0|142032|5100|5400|0|89001|152532|152532|152532|1766235.96|Q
FLYX|343928107|07/01/25|2.07|2.17|1.99|2.14|2.14|.19|8659|40|1|0|0|6390|2269|0|0|606|8659|8659|8659|18510.07|A
FLYX WS|343928115|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
FLYY|84863V101|07/01/25|5.01|5.20|4.88|4.97|5.05|-.02|50528|500|2|0|0|44323|6205|0|0|36205|50528|50528|50528|255014.69|A
FMAG|316092329|07/01/25|34.15|34.15|33.98|33.98|34.03|-.33|643|17|0|0|0|643|0|0|0|627|643|643|643|21881.61|Z
FMAO|30779N105|07/01/25|25.63|26.39|25.63|26.39|26.25|1.06|391|45|0|0|0|391|0|0|0|120|391|391|391|10264.09|Q
FMAR|33740F599|07/01/25|44.73|44.81|44.73|44.81|44.73|-.03|100|1|0|0|0|100|0|0|0|0|100|100|100|4473.00|Z
FMAT|316092881|07/01/25|49.84|51.17|49.84|50.99|50.58|1.12|4305|85|0|0|0|4305|0|0|0|1011|4305|4305|4305|217740.76|P
FMAY|33740F748|07/01/25|0.00|49.99|49.99|49.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FMB|33739N108|07/01/25|49.87|49.93|49.85|49.92|49.88|.10|32256|77|0|1|1|14455|0|6681|11120|8708|32256|32256|32256|1608937.25|Q
FMBH|320866106|07/01/25|37.52|38.92|37.52|38.85|38.70|1.33|4060|185|0|0|0|4060|0|0|0|2731|4060|4060|4060|157103.05|Q
FMC|302491303|07/01/25|41.73|43.72|41.73|42.95|42.79|1.24|50677|1191|0|0|0|50677|0|0|0|28171|50677|50677|50677|2168616.14|N
FMCE|66537J788|07/01/25|0.00|26.55|26.55|26.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FMCX|66538H211|07/01/25|32.97|32.97|32.87|32.87|32.97|-.01|1|1|0|0|0|1|0|0|0|1|1|1|1|32.97|P
FMDE|31609A503|07/01/25|34.38|34.69|34.38|34.63|34.52|.22|26367|101|0|1|0|19529|0|6838|0|22190|26367|26367|26367|910288.88|P
FMED|316092147|07/01/25|0.00|24.07|24.07|24.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FMET|316092188|07/01/25|33.93|33.95|33.69|33.78|33.83|-.18|3998|40|0|0|0|3998|0|0|0|0|3998|3998|3998|135272.22|Q
FMF|33739G103|07/01/25|45.33|45.48|45.20|45.20|45.33|-.01|956|16|0|0|0|956|0|0|0|642|956|956|956|43338.73|P
FMFC|G5225N100|07/01/25|4.60|4.85|4.50|4.72|4.70|.02|34279|137|6|0|0|17797|16482|0|0|6077|34279|34279|34279|161219.34|Q
FMHI|33739P301|07/01/25|46.84|46.86|46.68|46.68|46.81|.03|1358|11|0|0|0|1358|0|0|0|238|1358|1358|1358|63572.70|Q
FMKT|886364140|07/01/25|20.98|20.98|20.44|20.64|20.73|-.29|4237|29|0|0|0|4237|0|0|0|2402|4237|4237|4237|87830.70|P
FMN|31423P108|07/01/25|10.65|10.68|10.64|10.68|10.65|.04|1248|11|0|0|0|1248|0|0|0|425|1248|1248|1248|13289.28|N
FMNB|309627107|07/01/25|13.74|14.36|13.74|14.22|14.08|.44|17863|274|0|0|0|17863|0|0|0|11920|17863|17863|17863|251465.52|Q
FMNY|33739P822|07/01/25|25.96|26.00|25.94|26.00|25.94|.03|4904|11|0|0|0|4904|0|0|0|0|4904|4904|4904|127225.00|P
FMQQ|301505590|07/01/25|15.19|15.19|14.93|15.00|15.01|-.17|1025|12|0|0|0|1025|0|0|0|68|1025|1025|1025|15389.35|P
FMS|358029106|07/01/25|28.67|28.85|28.63|28.78|28.76|.21|6870|190|0|0|0|6870|0|0|0|3533|6870|6870|6870|197556.02|N
FMST|34547F105|07/01/25|3.28|3.28|2.90|3.00|3.05|-.31|52257|309|4|0|0|39734|12523|0|0|35007|52257|52257|52257|159304.16|Q
FMST W|34546R118|07/01/25|0.37|0.37|0.33|0.33|0.37|-.04|1902|4|0|0|0|1902|0|0|0|0|1902|1902|1902|702.00|Q
FMTM|02072Q762|07/01/25|26.37|26.37|26.36|26.37|26.36|-.32|914|5|0|0|0|914|0|0|0|813|914|914|914|24093.98|Q
FMUB|316188853|07/01/25|0.00|49.72|49.72|49.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FMUN|316188846|07/01/25|48.75|48.83|48.75|48.83|48.75|.19|100|1|0|0|0|100|0|0|0|100|100|100|100|4875.00|Q
FMX|344419106|07/01/25|102.94|104.36|102.89|103.48|103.67|.48|15588|501|0|0|0|15588|0|0|0|11429|15588|15588|15588|1616085.47|N
FMY|33734E103|07/01/25|12.22|12.24|12.22|12.23|12.23|.03|200|2|0|0|0|200|0|0|0|100|200|200|200|2446.00|N
FN|G3323L100|07/01/25|294.69|294.69|283.98|289.02|287.76|-5.41|26770|871|1|0|0|23303|3467|0|0|13910|26770|26770|26770|7703234.32|N
FNB|302520101|07/01/25|14.51|15.18|14.51|15.07|14.96|.48|160486|1353|1|0|0|157986|2500|0|0|128312|160486|160486|160486|2401227.15|N
FNCL|316092501|07/01/25|73.90|74.64|73.90|74.51|74.46|.47|28619|192|0|0|0|28619|0|0|0|23644|28619|28619|28619|2130979.00|P
FND|339750101|07/01/25|75.31|83.00|75.31|81.33|81.18|5.30|158234|3534|0|0|0|158234|0|0|0|122255|158234|158234|158234|12846185.58|N
FNDA|808524763|07/01/25|28.54|29.48|28.50|29.19|28.97|.54|142189|499|5|0|1|97371|10900|0|33918|64179|142189|142189|142189|4119306.37|P
FNDB|808524789|07/01/25|23.93|24.31|23.93|24.27|24.08|.29|17734|48|0|1|0|10093|0|7641|0|11907|17734|17734|17734|427098.66|P
FNDC|808524748|07/01/25|42.18|42.20|42.10|42.12|42.16|.07|13340|84|1|0|0|9198|4142|0|0|5244|13340|13340|13340|562374.15|P
FNDE|808524730|07/01/25|33.07|33.15|33.03|33.13|33.10|.12|65729|355|1|0|1|50840|2529|0|12360|37164|65729|65729|65729|2175954.25|P
FNDF|808524755|07/01/25|40.03|40.19|40.00|40.15|40.10|.13|125085|728|1|1|1|98378|2800|7014|16893|75692|125085|125085|125085|5015760.02|P
FNDX|808524771|07/01/25|24.51|24.89|24.51|24.82|24.77|.28|242334|485|12|3|1|162576|34317|19756|25685|201160|242334|242334|242334|6002015.08|P
FNF|31620R303|07/01/25|56.03|57.46|56.03|57.27|57.12|1.20|62659|1397|0|0|0|62659|0|0|0|44209|62659|62659|62659|3579221.00|N
FNGD|06367V402|07/01/25|6.51|6.92|6.48|6.77|6.72|.31|716239|1624|37|2|1|597169|91115|14655|13300|453318|716239|716239|716239|4816453.55|P
FNGG|25460G161|07/01/25|211.95|212.66|203.26|205.78|208.47|-7.92|13493|209|0|0|0|13493|0|0|0|3327|13493|13493|13493|2812869.55|P
FNGO|063679856|07/01/25|109.53|110.04|105.55|106.10|108.47|-4.43|5546|79|0|0|0|5546|0|0|0|4751|5546|5546|5546|601565.32|P
FNGR|31788K108|07/01/25|2.08|2.08|2.00|2.00|2.04|-.04|18539|82|0|2|0|8065|0|10474|0|7468|18539|18539|18539|37876.68|Q
FNGS|06368B504|07/01/25|65.00|65.00|63.67|64.17|64.38|-.98|32218|154|3|1|0|15891|6847|9480|0|23067|32218|32218|32218|2074069.72|P
FNGU|063679385|07/01/25|24.71|24.80|23.10|23.71|23.84|-1.18|899534|3261|45|13|3|602108|139752|87153|70521|612781|899534|899534|899534|21441664.26|P
FNK|33737M201|07/01/25|52.11|53.16|52.11|53.07|52.77|1.34|318|4|0|0|0|318|0|0|0|318|318|318|318|16782.32|Q
FNKO|361008105|07/01/25|4.70|4.93|4.68|4.69|4.76|-.08|46334|656|1|0|0|41834|4500|0|0|28959|46334|46334|46334|220673.69|Q
FNLC|31866P102|07/01/25|25.47|26.29|25.47|26.01|26.01|.60|2803|83|0|0|0|2803|0|0|0|2522|2803|2803|2803|72911.67|Q
FNOV|33740F847|07/01/25|50.03|50.18|50.03|50.18|50.14|.07|1079|7|0|0|0|1079|0|0|0|711|1079|1079|1079|54095.98|Z
FNV|351858105|07/01/25|166.12|166.25|163.25|163.26|164.26|-.82|19568|585|0|0|0|19568|0|0|0|14996|19568|19568|19568|3214207.27|N
FNWB|335834107|07/01/25|7.61|8.10|7.61|8.10|8.00|.35|781|21|0|0|0|781|0|0|0|335|781|781|781|6245.26|Q
FNWD|31812F109|07/01/25|27.53|28.51|27.53|28.49|28.46|.56|1985|123|0|0|0|1985|0|0|0|1522|1985|1985|1985|56486.63|Q
FNX|33735B108|07/01/25|115.50|116.53|115.50|116.29|116.38|1.41|863|21|0|0|0|863|0|0|0|137|863|863|863|100431.86|Q
FNY|33737M102|07/01/25|82.27|82.47|81.71|82.12|81.82|-.32|6882|25|1|0|0|4182|2700|0|0|6871|6882|6882|6882|563104.34|Q
FOA|31738L206|07/01/25|23.20|23.43|22.71|23.43|23.09|.13|3332|85|0|0|0|3332|0|0|0|1132|3332|3332|3332|76942.69|N
FOCT|33740F664|07/01/25|44.70|44.76|44.64|44.76|44.70|-.01|813|8|0|0|0|813|0|0|0|813|813|813|813|36339.32|Z
FOF|19248P106|07/01/25|12.64|12.74|12.64|12.74|12.66|.12|670|13|0|0|0|670|0|0|0|498|670|670|670|8481.02|N
FOLD|03152W109|07/01/25|5.68|5.98|5.68|5.82|5.83|.09|330064|2445|2|1|0|316887|4479|8698|0|138558|330064|330064|330064|1923363.47|Q
FONR|344437405|07/01/25|14.90|15.88|14.90|15.80|15.57|.86|4524|55|0|0|0|4524|0|0|0|3142|4524|4524|4524|70434.42|Q
FOPC|00764Q611|07/01/25|25.46|25.49|25.46|25.49|25.46|.02|100|1|0|0|0|100|0|0|0|100|100|100|100|2546.00|P
FOR|346232101|07/01/25|20.25|21.72|20.25|21.10|21.21|1.09|11083|151|0|0|0|11083|0|0|0|3294|11083|11083|11083|235086.61|N
FORA|34630N106|07/01/25|1.95|1.97|1.95|1.97|1.97|.01|555|13|0|0|0|555|0|0|0|263|555|555|555|1092.71|Q
FORD|349862409|07/01/25|5.99|6.33|5.99|6.33|6.11|.49|1657|19|0|0|0|1657|0|0|0|1110|1657|1657|1657|10125.58|Q
FORH|26923N306|07/01/25|23.00|23.08|22.99|22.99|23.04|.09|310|3|0|0|0|310|0|0|0|210|310|310|310|7143.80|P
FORL|35088F107|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FORL U|35088F206|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FORL W|35088F115|07/01/25|0.00|0.04|0.04|0.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FORM|346375108|07/01/25|34.00|35.47|33.95|34.92|34.84|.55|23844|1083|0|0|0|23844|0|0|0|7551|23844|23844|23844|830833.77|Q
FORR|346563109|07/01/25|9.84|10.35|9.84|10.25|10.26|.35|2941|113|0|0|0|2941|0|0|0|1057|2941|2941|2941|30164.60|Q
FORT Y|346414105|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FOSL|34988V106|07/01/25|1.56|1.74|1.53|1.57|1.61|.10|76080|310|4|2|0|47924|12564|15592|0|33594|76080|76080|76080|122364.78|Q
FOSL L|34988V304|07/01/25|16.31|17.11|16.31|17.11|16.68|.51|1128|20|0|0|0|1128|0|0|0|110|1128|1128|1128|18816.42|Q
FOUR|82452J109|07/01/25|98.54|99.04|96.60|97.75|97.88|-1.46|45793|1322|0|0|0|45793|0|0|0|28926|45793|45793|45793|4482287.10|N
FOUR PRA|82452J307|07/01/25|115.04|115.04|114.19|114.19|114.51|-1.35|92|35|0|0|0|92|0|0|0|0|92|92|92|10534.95|N
FOVL|46435U333|07/01/25|71.99|72.96|71.99|72.96|72.77|.97|315|12|0|0|0|315|0|0|0|314|315|315|315|22924.07|P
FOWF|69374H261|07/01/25|28.85|29.29|28.85|29.29|28.85|.25|3|1|0|0|0|3|0|0|0|3|3|3|3|86.55|Z
FOX|35137L204|07/01/25|51.84|52.17|51.50|51.59|51.74|-.04|42046|1388|0|0|0|42046|0|0|0|23820|42046|42046|42046|2175392.94|Q
FOXA|35137L105|07/01/25|56.04|56.54|55.66|55.95|56.16|-.06|369437|6237|0|0|0|369437|0|0|0|281934|369437|369437|369437|20746109.03|Q
FOXF|35138V102|07/01/25|25.67|28.68|25.67|27.91|27.95|2.00|30724|1190|0|0|0|30724|0|0|0|6623|30724|30724|30724|858877.79|Q
FOXO|351471404|07/01/25|0.18|0.18|0.17|0.18|0.18|0.00|410409|621|13|18|2|189451|46579|134453|39926|149747|410409|410409|410409|74509.13|A
FOXX|351665104|07/01/25|5.35|5.39|5.35|5.39|5.36|-.10|31|3|0|0|0|31|0|0|0|0|31|31|31|166.03|Q
FOXX W|351665112|07/01/25|0.00|0.14|0.14|0.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FOXY|82889N368|07/01/25|25.90|26.32|25.90|26.32|26.15|.22|225|6|0|0|0|225|0|0|0|215|225|225|225|5884.06|P
FPA|33737J109|07/01/25|35.60|35.85|35.60|35.85|35.62|.28|106|3|0|0|0|106|0|0|0|0|106|106|106|3775.76|Q
FPAG|30254T577|07/01/25|34.22|34.25|34.11|34.17|34.21|.25|700|6|0|0|0|700|0|0|0|100|700|700|700|23944.00|Z
FPAS|30254T478|07/01/25|25.32|25.32|25.32|25.39|25.32|0.00|2|1|0|0|0|2|0|0|0|2|2|2|2|50.64|Z
FPAY|33939J303|07/01/25|1.18|1.18|1.18|1.18|1.18|-.02|301|19|0|0|0|301|0|0|0|0|301|301|301|356.18|Q
FPE|33739E108|07/01/25|17.79|17.82|17.78|17.82|17.80|.02|134838|280|7|0|1|97180|21800|0|15858|63227|134838|134838|134838|2400447.95|P
FPEI|33739P855|07/01/25|18.98|19.01|18.98|19.00|18.99|.01|33489|134|2|1|0|18331|7433|7725|0|9553|33489|33489|33489|636075.53|P
FPF|33718W103|07/01/25|18.62|18.73|18.62|18.71|18.72|-.11|1061|17|0|0|0|1061|0|0|0|612|1061|1061|1061|19857.25|N
FPFD|316092261|07/01/25|21.50|21.58|21.50|21.58|21.55|.08|862|12|0|0|0|862|0|0|0|350|862|862|862|18574.12|Z
FPH|33833Q106|07/01/25|5.47|5.59|5.41|5.55|5.53|.06|4953|86|0|0|0|4953|0|0|0|1943|4953|4953|4953|27382.80|N
FPI|31154R109|07/01/25|11.50|11.54|11.44|11.45|11.50|-.07|33332|413|0|1|0|27628|0|5704|0|22706|33332|33332|33332|383242.61|N
FPRO|316092311|07/01/25|22.69|22.69|22.68|22.69|22.70|.16|290|9|0|0|0|290|0|0|0|251|290|290|290|6582.18|Z
FPX|336920103|07/01/25|144.34|144.34|140.81|141.57|142.43|-3.34|2401|107|0|0|0|2401|0|0|0|1260|2401|2401|2401|341971.66|P
FPXE|33734X788|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FPXI|33734X853|07/01/25|55.94|55.94|55.63|55.63|55.93|-.68|402|4|0|0|0|402|0|0|0|0|402|402|402|22482.20|Q
FQAL|316092790|07/01/25|69.52|69.75|69.52|69.69|69.61|.06|2943|34|0|0|0|2943|0|0|0|52|2943|2943|2943|204876.09|P
FR|32054K103|07/01/25|48.07|49.23|47.81|48.36|48.39|.25|215691|3441|0|0|0|215691|0|0|0|58934|215691|215691|215691|10437807.63|N
FRA|09255X100|07/01/25|13.18|13.20|13.16|13.20|13.18|.09|5631|41|0|0|0|5631|0|0|0|3271|5631|5631|5631|74208.51|N
FRAF|353525108|07/01/25|34.56|36.57|34.56|36.57|35.87|1.99|895|51|0|0|0|895|0|0|0|755|895|895|895|32107.28|Q
FRBA|31931U102|07/01/25|15.31|16.14|15.31|15.94|15.94|.50|4460|79|0|0|0|4460|0|0|0|3798|4460|4460|4460|71086.60|Q
FRD|358435105|07/01/25|16.51|16.68|16.38|16.38|16.55|-.20|1400|81|0|0|0|1400|0|0|0|964|1400|1400|1400|23169.52|Q
FRDM|02072L607|07/01/25|40.45|40.49|40.30|40.33|40.38|-.07|1229|21|0|0|0|1229|0|0|0|184|1229|1229|1229|49623.70|Z
FREL|316092857|07/01/25|27.00|27.44|26.96|27.20|27.25|.16|115129|377|2|0|1|96303|7372|0|11454|65897|115129|115129|115129|3136786.39|P
FRGE|34629L202|07/01/25|19.26|19.27|18.37|18.65|18.82|-.28|4878|143|0|0|0|4878|0|0|0|4071|4878|4878|4878|91789.06|N
FRGT|G51413147|07/01/25|1.85|1.85|1.81|1.81|1.83|.02|2086|43|0|0|0|2086|0|0|0|722|2086|2086|2086|3821.57|Q
FRHC|356390104|07/01/25|144.80|145.99|141.97|142.38|143.81|-3.88|15125|920|0|0|0|15125|0|0|0|10874|15125|15125|15125|2175101.37|Q
FRI|33734G108|07/01/25|27.02|27.23|27.02|27.17|27.13|.12|11533|27|0|0|0|11533|0|0|0|9014|11533|11533|11533|312863.27|P
FRME|320817109|07/01/25|38.18|40.18|38.18|39.80|39.43|1.50|11106|401|0|0|0|11106|0|0|0|8281|11106|11106|11106|437882.36|Q
FRME P|320817208|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FRNW|316092253|07/01/25|15.51|15.74|15.51|15.74|15.58|.14|213|4|0|0|0|213|0|0|0|0|213|213|213|3318.98|Z
FRO|M46528101|07/01/25|16.36|16.64|16.25|16.50|16.47|.10|113912|1121|4|0|0|104212|9700|0|0|82627|113912|113912|113912|1875795.99|N
FROG|M6191J100|07/01/25|44.01|44.90|42.15|42.60|43.00|-1.28|70798|1806|0|0|0|70798|0|0|0|26631|70798|70798|70798|3044437.18|Q
FRPH|30292L107|07/01/25|27.18|27.18|26.95|26.95|27.17|.08|842|73|0|0|0|842|0|0|0|413|842|842|842|22880.26|Q
FRPT|358039105|07/01/25|67.81|72.03|67.81|71.22|70.88|3.37|82103|1908|0|0|0|82103|0|0|0|60490|82103|82103|82103|5819744.48|Q
FRSH|358054104|07/01/25|14.85|15.36|14.78|15.18|15.15|.28|186387|2663|2|0|0|179706|6681|0|0|95493|186387|186387|186387|2823391.61|Q
FRST|74167B109|07/01/25|10.83|11.14|10.82|11.06|10.96|.20|2807|103|0|0|0|2807|0|0|0|602|2807|2807|2807|30766.39|Q
FRSX|345523203|07/01/25|0.48|0.52|0.48|0.51|0.50|.04|31845|75|1|1|0|19590|4455|7800|0|22056|31845|31845|31845|16003.06|Q
FRT|313745101|07/01/25|93.66|95.94|93.63|94.19|94.87|-.79|30672|984|0|0|0|30672|0|0|0|10146|30672|30672|30672|2909853.39|N
FRT PRC|313745200|07/01/25|19.99|19.99|19.94|19.94|19.96|-.39|543|4|0|0|0|543|0|0|0|0|543|543|543|10839.18|N
FRTY|015564107|07/01/25|19.19|19.19|18.77|18.77|19.10|-.45|15262|28|1|1|0|5962|2924|6376|0|14810|15262|15262|15262|291468.90|P
FSBC|33830T103|07/01/25|28.29|29.90|28.29|29.45|29.70|.94|1284|107|0|0|0|1284|0|0|0|428|1284|1284|1284|38130.29|Q
FSBD|316188887|07/01/25|47.93|47.93|47.18|47.18|47.49|-.05|111|2|0|0|0|111|0|0|0|0|111|111|111|5271.27|P
FSBW|30263Y104|07/01/25|39.72|41.44|39.72|41.37|41.03|2.08|2589|68|0|0|0|2589|0|0|0|1610|2589|2589|2589|106238.54|Q
FSCC|31423L602|07/01/25|26.11|26.37|26.11|26.37|26.20|.29|162|4|0|0|0|162|0|0|0|62|162|162|162|4243.96|P
FSCO|30290Y101|07/01/25|7.25|7.34|7.25|7.31|7.30|.04|11532|98|0|0|0|11532|0|0|0|4580|11532|11532|11532|84195.66|N
FSCS|33738R753|07/01/25|0.00|36.47|36.47|36.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FSEA|33631F104|07/01/25|0.00|11.25|11.25|11.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FSEC|316188705|07/01/25|43.35|43.54|43.34|43.51|43.46|-.05|21775|240|0|0|0|21775|0|0|0|3878|21775|21775|21775|946270.59|P
FSEP|33740U307|07/01/25|47.97|47.99|47.93|47.96|47.97|-.04|504|7|0|0|0|504|0|0|0|0|504|504|504|24178.96|Z
FSFG|33621E109|07/01/25|25.42|25.52|25.35|25.52|25.79|.49|628|65|0|0|0|628|0|0|0|345|628|628|628|16193.36|Q
FSGS|33738R746|07/01/25|29.95|29.95|29.86|29.86|29.95|.16|100|1|0|0|0|100|0|0|0|0|100|100|100|2995.00|Q
FSHP|G3530C109|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FSHP R|G3530C117|07/01/25|0.12|0.12|0.12|0.12|0.12|-.01|1300|7|0|0|0|1300|0|0|0|0|1300|1300|1300|156.00|Q
FSHP U|G3530C133|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FSI|33938T104|07/01/25|4.84|4.95|4.77|4.92|4.92|.07|1173|49|0|0|0|1173|0|0|0|525|1173|1173|1173|5775.48|A
FSIG|33738D804|07/01/25|19.12|19.13|19.08|19.08|19.11|-.04|41634|194|0|0|1|31015|0|0|10619|14875|41634|41634|41634|795605.21|P
FSK|302635206|07/01/25|20.74|21.17|20.74|21.04|21.02|.30|116067|1358|1|0|0|113567|2500|0|0|72892|116067|116067|116067|2439346.75|N
FSLD|316188804|07/01/25|50.35|50.35|50.22|50.22|50.32|0.00|23|2|0|0|0|23|0|0|0|0|23|23|23|1157.41|P
FSLR|336433107|07/01/25|165.02|169.52|159.00|163.05|164.67|-2.42|393531|10095|0|0|0|393531|0|0|0|216029|393531|393531|393531|64801318.72|Q
FSLY|31188V100|07/01/25|6.98|7.08|6.85|6.98|6.93|-.09|119319|815|1|3|1|78277|5000|23559|12483|45702|119319|119319|119319|826495.19|N
FSM|349942102|07/01/25|6.74|6.82|6.62|6.67|6.70|.13|339080|1195|14|1|0|292424|40656|6000|0|141408|339080|339080|339080|2271984.82|N
FSMB|33739P830|07/01/25|19.94|19.94|19.91|19.91|19.92|0.00|2721|21|0|0|0|2721|0|0|0|1621|2721|2721|2721|54190.04|P
FSMD|316092527|07/01/25|41.40|42.16|41.33|41.89|41.78|.42|16865|173|1|0|0|13547|3318|0|0|2328|16865|16865|16865|704689.99|P
FSP|35471R106|07/01/25|1.66|1.69|1.65|1.68|1.67|.04|19003|136|1|0|0|16503|2500|0|0|6111|19003|19003|19003|31723.83|A
FSS|313855108|07/01/25|106.22|107.38|106.00|106.12|106.61|-.31|27637|868|0|0|0|27637|0|0|0|11508|27637|27637|27637|2946334.60|N
FSST|316092279|07/01/25|0.00|28.03|28.03|28.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FSTA|316092303|07/01/25|51.18|52.00|51.18|51.71|51.66|.56|23719|231|2|0|0|19294|4425|0|0|7720|23719|23719|23719|1225303.99|P
FSTR|350060109|07/01/25|21.58|22.96|21.58|22.96|22.78|1.14|561|53|0|0|0|561|0|0|0|436|561|561|561|12781.46|Q
FSUN|33767U107|07/01/25|34.59|36.77|34.59|36.69|35.63|1.97|11715|346|0|0|0|11715|0|0|0|7044|11715|11715|11715|417354.27|Q
FSV|33767E202|07/01/25|174.72|175.93|174.65|175.84|175.47|1.26|2270|290|0|0|0|2270|0|0|0|963|2270|2270|2270|398313.80|Q
FSYD|316092212|07/01/25|47.82|47.86|47.73|47.84|47.85|-.05|3132|23|0|0|0|3132|0|0|0|2697|3132|3132|3132|149854.60|P
FSZ|33737J232|07/01/25|0.00|76.50|76.50|76.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FT|355145103|07/01/25|7.63|7.66|7.63|7.66|7.64|.04|6844|44|0|0|0|6844|0|0|0|4492|6844|6844|6844|52280.49|N
FTA|33735J101|07/01/25|78.64|80.24|78.64|80.10|80.13|1.45|4733|41|0|0|0|4733|0|0|0|2869|4733|4733|4733|379237.33|Q
FTAG|33734X812|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FTAI|G3730V105|07/01/25|114.95|115.63|110.70|113.80|113.42|-1.31|84559|2237|0|0|0|84559|0|0|0|41071|84559|84559|84559|9590441.32|Q
FTAI M|G3730V147|07/01/25|26.71|26.75|26.71|26.75|26.71|-.08|77|4|0|0|0|77|0|0|0|5|77|77|77|2056.67|Q
FTAI N|G3730V139|07/01/25|25.32|25.34|25.32|25.34|25.27|.19|49|4|0|0|0|49|0|0|0|17|49|49|49|1238.45|Q
FTBD|316188879|07/01/25|49.35|49.35|49.30|49.30|49.35|.03|213|5|0|0|0|213|0|0|0|2|213|213|213|10510.68|P
FTBI|33738R571|07/01/25|20.60|20.60|20.58|20.58|20.60|.04|300|1|0|0|0|300|0|0|0|300|300|300|300|6180.00|P
FTC|33735K108|07/01/25|150.65|150.65|149.97|149.97|150.14|-.83|32|9|0|0|0|32|0|0|0|21|32|32|32|4804.56|Q
FTCB|33738D788|07/01/25|21.05|21.07|21.01|21.06|21.03|0.00|50851|274|1|1|0|39618|3700|7533|0|27150|50851|50851|50851|1069609.42|P
FTCE|33738R597|07/01/25|22.12|22.16|22.02|22.11|22.11|-.03|5945|27|0|0|0|5945|0|0|0|5945|5945|5945|5945|131435.50|P
FTCI|30320C301|07/01/25|4.39|4.75|4.30|4.75|4.53|.24|2505|55|0|0|0|2505|0|0|0|1021|2505|2505|2505|11342.78|Q
FTCS|33733E104|07/01/25|90.79|92.24|90.79|91.97|91.79|1.04|19047|337|0|0|0|19047|0|0|0|12487|19047|19047|19047|1748350.49|Q
FTDR|35905A109|07/01/25|58.44|59.72|58.44|58.96|59.20|.02|21336|1091|0|0|0|21336|0|0|0|6531|21336|21336|21336|1263144.87|Q
FTDS|33733E708|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FTEC|316092808|07/01/25|196.56|196.97|193.87|195.29|195.45|-1.93|45676|1422|1|0|0|41701|3975|0|0|37981|45676|45676|45676|8927239.68|P
FTEK|359523107|07/01/25|2.52|2.57|2.40|2.52|2.49|0.00|12569|96|1|0|0|10222|2347|0|0|7491|12569|12569|12569|31234.11|Q
FTEL|G35150104|07/01/25|0.51|0.51|0.51|0.51|0.51|0.00|1838|9|0|0|0|1838|0|0|0|1|1838|1838|1838|936.50|Q
FTF|35472T101|07/01/25|6.42|6.46|6.42|6.46|6.44|.04|9924|65|0|0|0|9924|0|0|0|1863|9924|9924|9924|63935.27|A
FTFT|36117V303|07/01/25|1.15|1.22|1.15|1.22|1.19|.05|1743|21|0|0|0|1743|0|0|0|818|1743|1743|1743|2068.47|Q
FTGC|33739H101|07/01/25|24.68|24.69|24.64|24.69|24.66|.02|13947|123|0|0|0|13947|0|0|0|9806|13947|13947|13947|343989.96|Q
FTGS|33733E823|07/01/25|34.21|34.22|34.20|34.20|34.22|-.03|619|6|0|0|0|619|0|0|0|619|619|619|619|21179.80|Q
FTHF|33734X747|07/01/25|26.73|26.73|26.63|26.63|26.73|-.01|42|1|0|0|0|42|0|0|0|1|42|42|42|1122.66|P
FTHI|33738R308|07/01/25|22.81|22.84|22.70|22.76|22.76|-.09|21583|99|1|0|0|19183|2400|0|0|7143|21583|21583|21583|491296.61|Q
FTHM|31189V109|07/01/25|1.29|1.39|1.29|1.39|1.34|.15|9420|94|0|0|0|9420|0|0|0|4177|9420|9420|9420|12606.40|Q
FTHY|33741Q107|07/01/25|14.68|14.75|14.68|14.75|14.74|-.12|3672|27|0|0|0|3672|0|0|0|1534|3672|3672|3672|54139.20|N
FTI|G87110105|07/01/25|34.46|35.08|34.00|34.64|34.66|.21|240253|3898|0|0|0|240253|0|0|0|72234|240253|240253|240253|8326529.02|N
FTIF|33733E815|07/01/25|21.36|21.93|21.36|21.76|21.86|.33|302|4|0|0|0|302|0|0|0|301|302|302|302|6602.11|P
FTK|343389409|07/01/25|14.76|14.94|13.60|14.62|14.22|-.17|46758|733|2|0|0|39230|7528|0|0|27945|46758|46758|46758|665127.36|N
FTKI|33738R589|07/01/25|18.53|18.75|18.53|18.75|18.53|-.02|1|1|0|0|0|1|0|0|0|0|1|1|1|18.53|P
FTLF|33817P405|07/01/25|13.04|14.17|13.04|14.17|14.05|1.17|294|19|0|0|0|294|0|0|0|215|294|294|294|4131.17|Q
FTLS|33739P103|07/01/25|66.12|66.74|66.12|66.24|66.41|-.04|9786|74|1|0|0|7483|2303|0|0|2919|9786|9786|9786|649864.95|P
FTNT|34959E109|07/01/25|105.66|105.85|100.94|102.43|102.85|-3.27|194550|5377|0|0|0|194550|0|0|0|120964|194550|194550|194550|20010297.99|Q
FTQI|33738R407|07/01/25|19.52|19.53|19.46|19.50|19.50|-.07|12317|80|0|0|0|12317|0|0|0|5853|12317|12317|12317|240146.49|Q
FTRB|31423L404|07/01/25|25.09|25.13|25.09|25.13|25.11|.03|3967|45|0|0|0|3967|0|0|0|290|3967|3967|3967|99598.78|P
FTRE|34965K107|07/01/25|4.84|5.63|4.81|5.21|5.23|.27|161444|1792|3|2|0|136818|9826|14800|0|85875|161444|161444|161444|844957.07|Q
FTRI|33734X838|07/01/25|14.31|14.37|14.31|14.37|14.31|.13|558|9|0|0|0|558|0|0|0|6|558|558|558|7985.41|Q
FTRK|G33380109|07/01/25|1.07|1.08|0.96|0.96|1.03|-.12|50544|279|5|0|0|33526|17018|0|0|20097|50544|50544|50544|52254.68|Q
FTS|349553107|07/01/25|47.93|48.06|47.54|47.81|47.83|.09|9752|336|0|0|0|9752|0|0|0|6725|9752|9752|9752|466411.06|N
FTSD|353506108|07/01/25|91.27|91.27|90.50|90.50|90.99|-.38|2354|14|0|0|0|2354|0|0|0|1572|2354|2354|2354|214186.36|P
FTSL|33738D309|07/01/25|45.88|45.95|45.88|45.94|45.92|.05|18003|89|2|0|0|10621|7382|0|0|4539|18003|18003|18003|826785.56|Q
FTSM|33739Q408|07/01/25|59.87|59.88|59.86|59.86|59.86|-.01|17074|152|0|0|0|17074|0|0|0|3844|17074|17074|17074|1022109.52|Q
FTV|34959J108|07/01/25|52.01|54.22|51.35|53.13|53.05|.99|270039|3999|3|0|0|262232|7807|0|0|132599|270039|270039|270039|14325072.80|N
FTWO|02072L557|07/01/25|35.73|35.73|35.39|35.39|35.45|-.30|988|14|0|0|0|988|0|0|0|286|988|988|988|35020.91|N
FTXG|33738R852|07/01/25|22.34|22.80|22.34|22.65|22.73|.46|17046|6|0|2|0|3646|0|13400|0|17044|17046|17046|17046|387379.82|Q
FTXH|33738R837|07/01/25|26.07|26.08|26.07|26.08|26.07|.46|10|1|0|0|0|10|0|0|0|10|10|10|10|260.70|Q
FTXL|33738R811|07/01/25|95.54|95.89|95.54|95.82|95.76|-.28|230|21|0|0|0|230|0|0|0|122|230|230|230|22025.38|Q
FTXN|33738R845|07/01/25|27.52|27.61|27.50|27.50|27.61|.25|352|3|0|0|0|352|0|0|0|310|352|352|352|9718.24|Q
FTXO|33738R860|07/01/25|33.28|33.91|33.28|33.86|33.77|.81|5904|46|0|0|0|5904|0|0|0|5678|5904|5904|5904|199388.42|Q
FTXR|33738R795|07/01/25|32.33|32.33|32.33|32.33|32.31|.81|101|2|0|0|0|101|0|0|0|100|101|101|101|3263.55|Q
FUBO|35953D104|07/01/25|3.88|3.89|3.73|3.77|3.82|-.08|430670|1325|11|5|3|318599|33381|39468|39222|261591|430670|430670|430670|1646413.21|N
FUFU|G1152A104|07/01/25|3.14|3.27|3.14|3.27|3.24|.06|2183|45|0|0|0|2183|0|0|0|1417|2183|2183|2183|7063.64|Q
FUFU W|G1152A120|07/01/25|0.31|0.31|0.31|0.31|0.31|.01|226|1|0|0|0|226|0|0|0|0|226|226|226|70.06|Q
FUL|359694106|07/01/25|60.13|62.77|59.89|61.93|61.79|1.78|24280|603|0|0|0|24280|0|0|0|9081|24280|24280|24280|1500263.63|N
FULC|359616109|07/01/25|6.25|6.90|6.19|6.83|6.59|-.04|79688|870|4|2|0|50319|12859|16510|0|51498|79688|79688|79688|524771.38|Q
FULT|360271100|07/01/25|17.81|18.69|17.80|18.52|18.38|.48|98949|1557|1|0|0|95644|3305|0|0|62662|98949|98949|98949|1818972.33|Q
FULT P|360271308|07/01/25|17.98|18.21|17.93|18.20|18.10|.12|1263|19|0|0|0|1263|0|0|0|449|1263|1263|1263|22858.16|Q
FUMB|33740J104|07/01/25|20.11|20.11|20.10|20.11|20.10|.01|1522|9|0|0|0|1522|0|0|0|1022|1522|1522|1522|30594.20|P
FUN|83001C108|07/01/25|30.43|32.27|30.43|31.86|31.84|1.44|71551|1388|0|0|0|71551|0|0|0|57390|71551|71551|71551|2278037.03|N
FUNC|33741H107|07/01/25|30.87|32.89|30.87|32.89|32.48|1.86|1821|156|0|0|0|1821|0|0|0|1242|1821|1821|1821|59153.01|Q
FUND|85208J109|07/01/25|7.44|7.55|7.44|7.55|7.52|.07|1742|19|0|0|0|1742|0|0|0|692|1742|1742|1742|13099.41|Q
FUNL|00777X660|07/01/25|43.62|44.00|43.62|44.00|43.83|.60|270|7|0|0|0|270|0|0|0|84|270|270|270|11834.68|Z
FURY|36117T100|07/01/25|0.51|0.51|0.51|0.51|0.52|.02|13523|5|1|1|0|1454|2800|9269|0|3901|13523|13523|13523|7065.57|A
FUSB|33744V103|07/01/25|12.99|12.99|12.99|12.99|12.74|.40|11|3|0|0|0|11|0|0|0|9|11|11|11|140.13|Q
FUSI|025072224|07/01/25|50.42|50.42|50.42|50.42|50.42|-.22|28|1|0|0|0|28|0|0|0|0|28|28|28|1411.76|P
FUTU|36118L106|07/01/25|123.19|123.95|120.14|121.67|121.63|-1.92|130414|2508|1|0|0|128283|2131|0|0|48960|130414|130414|130414|15862623.45|Q
FUTY|316092865|07/01/25|52.60|52.81|52.12|52.77|52.55|.17|34033|365|0|0|0|34033|0|0|0|21337|34033|34033|34033|1788355.77|P
FV|33738R605|07/01/25|59.16|59.58|59.16|59.47|59.56|.20|5400|18|1|0|0|2275|3125|0|0|5249|5400|5400|5400|321647.07|Q
FVAL|316092782|07/01/25|63.80|64.21|63.80|64.21|63.82|.34|2467|8|1|0|0|135|2332|0|0|1508|2467|2467|2467|157452.53|P
FVC|33738R878|07/01/25|0.00|35.50|35.50|35.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FVCB|36120Q101|07/01/25|11.97|12.20|11.96|11.96|12.08|.12|4359|82|0|0|0|4359|0|0|0|2218|4359|4359|4359|52671.83|Q
FVD|33734H106|07/01/25|44.64|45.58|44.64|45.29|45.12|.59|150738|915|0|1|1|132488|0|5256|12994|75749|150738|150738|150738|6801436.22|P
FVN|G37068106|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FVNN R|G37068114|07/01/25|0.19|0.19|0.19|0.19|0.19|0.00|1994|3|0|0|0|1994|0|0|0|0|1994|1994|1994|378.66|Q
FVNN U|G37068122|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FVR|35922N100|07/01/25|12.06|12.26|11.95|12.26|12.14|.27|7970|179|0|0|0|7970|0|0|0|3119|7970|7970|7970|96795.50|N
FVRR|M4R82T106|07/01/25|29.17|30.63|29.17|29.69|29.91|.37|30896|698|0|0|0|30896|0|0|0|10362|30896|30896|30896|924127.42|N
FWD|00039J509|07/01/25|89.13|89.13|87.45|87.86|87.98|-1.86|4821|46|0|0|0|4821|0|0|0|3029|4821|4821|4821|424158.11|P
FWON A|531229771|07/01/25|95.05|95.05|91.75|91.77|92.93|-3.19|7476|371|0|0|0|7476|0|0|0|2761|7476|7476|7476|694738.12|Q
FWON K|531229755|07/01/25|104.22|104.80|101.33|101.81|102.25|-2.67|46779|1128|0|0|0|46779|0|0|0|22028|46779|46779|46779|4783097.92|Q
FWRD|34986A104|07/01/25|24.35|25.83|24.35|24.80|25.15|.27|34881|1193|0|0|0|34881|0|0|0|18717|34881|34881|34881|877381.49|Q
FWRG|33748L101|07/01/25|16.17|17.34|16.17|17.22|17.07|1.18|38283|936|0|0|0|38283|0|0|0|30575|38283|38283|38283|653493.86|Q
FXA|46090N103|07/01/25|65.07|65.13|65.02|65.11|65.07|-.10|2267|20|0|0|0|2267|0|0|0|1071|2267|2267|2267|147515.57|P
FXB|46138M109|07/01/25|131.97|132.04|131.97|132.04|132.00|-.12|796|18|0|0|0|796|0|0|0|729|796|796|796|105075.64|P
FXC|46138T104|07/01/25|71.76|71.76|71.55|71.67|71.63|-.14|7035|75|0|0|0|7035|0|0|0|6725|7035|7035|7035|503905.52|P
FXD|33734X101|07/01/25|63.21|64.86|63.21|64.73|64.62|1.29|6128|77|0|0|0|6128|0|0|0|4109|6128|6128|6128|395969.43|P
FXE|46138K103|07/01/25|108.88|108.96|108.54|108.80|108.78|.01|30140|248|1|0|0|25744|4396|0|0|19104|30140|30140|30140|3278696.81|P
FXED|886364819|07/01/25|18.14|18.23|18.14|18.18|18.19|.06|500|4|0|0|0|500|0|0|0|0|500|500|500|9094.00|N
FXF|46138R108|07/01/25|112.24|112.28|111.67|111.94|112.02|.14|10745|142|0|0|0|10745|0|0|0|8550|10745|10745|10745|1203650.68|P
FXG|33734X119|07/01/25|63.36|64.48|63.36|64.19|64.19|.91|4571|52|0|0|0|4571|0|0|0|2252|4571|4571|4571|293431.49|P
FXH|33734X143|07/01/25|103.38|104.63|103.38|104.60|104.00|.92|1038|13|0|0|0|1038|0|0|0|113|1038|1038|1038|107957.11|P
FXI|464287184|07/01/25|36.72|36.92|36.68|36.83|36.83|.07|6785134|5999|573|70|82|2474640|1918194|484236|1908064|4906829|6785134|6785134|6785134|249876349.31|P
FXL|33734X176|07/01/25|156.71|157.24|156.54|156.72|156.60|-.64|2647|40|0|0|0|2647|0|0|0|552|2647|2647|2647|414514.35|P
FXN|33734X127|07/01/25|15.19|15.53|15.06|15.38|15.36|.20|323580|370|29|4|0|205031|90949|27600|0|276469|323580|323580|323580|4971795.80|P
FXNC|32106V107|07/01/25|19.50|20.68|19.50|20.41|20.33|.93|3130|208|0|0|0|3130|0|0|0|2697|3130|3130|3130|63621.73|Q
FXO|33734X135|07/01/25|55.91|56.70|55.91|56.58|56.48|.52|9481|104|0|0|0|9481|0|0|0|6262|9481|9481|9481|535505.48|P
FXP|74347B227|07/01/25|10.48|10.48|10.39|10.39|10.44|-.05|297|4|0|0|0|297|0|0|0|40|297|297|297|3100.24|P
FXR|33734X150|07/01/25|73.97|75.93|73.97|75.68|75.62|1.46|2521|27|0|0|0|2521|0|0|0|1878|2521|2521|2521|190648.72|P
FXU|33734X184|07/01/25|42.40|42.54|42.01|42.35|42.34|-.03|43140|285|0|1|0|35654|0|7486|0|27134|43140|43140|43140|1826728.28|P
FXY|46138W107|07/01/25|64.30|64.40|64.04|64.04|64.28|.10|43484|350|1|0|1|27807|4100|0|11577|9913|43484|43484|43484|2794975.72|P
FXZ|33734X168|07/01/25|56.86|58.86|56.86|58.42|58.19|1.47|6444|42|0|0|0|6444|0|0|0|5472|6444|6444|6444|374988.74|P
FYBR|35909D109|07/01/25|36.43|36.51|36.40|36.43|36.45|.03|222132|1296|0|0|0|222132|0|0|0|81300|222132|222132|222132|8097450.70|Q
FYC|33737M300|07/01/25|79.20|79.77|79.18|79.18|79.32|-.35|2527|27|0|0|0|2527|0|0|0|64|2527|2527|2527|200447.43|Q
FYEE|31624J729|07/01/25|26.29|26.29|26.23|26.26|26.25|-.02|1660|11|0|0|0|1660|0|0|0|267|1660|1660|1660|43566.80|Z
FYLD|132061300|07/01/25|29.15|29.23|29.15|29.19|29.21|-.06|119|2|0|0|0|119|0|0|0|119|119|119|119|3476.35|Z
FYT|33737M409|07/01/25|51.23|52.12|51.23|51.92|51.70|1.51|400|3|0|0|0|400|0|0|0|0|400|400|400|20680.00|Q
FYX|33734Y109|07/01/25|98.97|98.97|98.43|98.43|98.75|1.37|303|3|0|0|0|303|0|0|0|3|303|303|303|29921.41|Q
G|G3922B107|07/01/25|43.98|45.40|43.98|44.98|44.91|.97|53296|1349|0|0|0|53296|0|0|0|25014|53296|53296|53296|2393360.14|N
GAA|132061607|07/01/25|30.38|30.54|30.38|30.54|30.38|-.01|1|1|0|0|0|1|0|0|0|0|1|1|1|30.38|Z
GAB|362397101|07/01/25|5.81|5.88|5.81|5.87|5.85|.05|19825|100|0|0|0|19825|0|0|0|10463|19825|19825|19825|115961.96|N
GAB PRG|362397176|07/01/25|20.50|20.58|20.50|20.58|20.50|.14|50|1|0|0|0|50|0|0|0|0|50|50|50|1025.00|N
GAB PRH|362397861|07/01/25|20.54|20.71|20.53|20.71|20.54|.21|434|7|0|0|0|434|0|0|0|0|434|434|434|8912.80|N
GAB PRK|362397846|07/01/25|0.00|20.68|20.68|20.68|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GABC|373865104|07/01/25|38.54|40.14|38.54|39.97|39.77|1.50|6503|298|0|0|0|6503|0|0|0|5857|6503|6503|6503|258608.53|Q
GABF|36261K400|07/01/25|47.50|47.78|47.45|47.78|47.45|.33|250|4|0|0|0|250|0|0|0|200|250|250|250|11862.90|P
GAEM|82889N459|07/01/25|25.60|25.60|25.59|25.59|25.59|-.04|102|3|0|0|0|102|0|0|0|1|102|102|102|2610.20|P
GAIA|36269P104|07/01/25|4.49|4.62|4.44|4.61|4.50|.21|2984|76|0|0|0|2984|0|0|0|2711|2984|2984|2984|13414.07|Q
GAIN|376546107|07/01/25|14.25|14.28|14.12|14.12|14.21|-.15|5544|131|0|0|0|5544|0|0|0|4143|5544|5544|5544|78770.74|Q
GAIN I|376546867|07/01/25|0.00|25.39|25.39|25.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GAIN L|376546875|07/01/25|25.73|25.82|25.73|25.82|25.73|.24|15|1|0|0|0|15|0|0|0|15|15|15|15|385.95|Q
GAIN N|376546800|07/01/25|25.04|25.06|25.04|25.06|25.05|.11|62|2|0|0|0|62|0|0|0|0|62|62|62|1553.16|Q
GAIN Z|376546883|07/01/25|23.14|23.18|23.14|23.17|23.17|.13|130|3|0|0|0|130|0|0|0|0|130|130|130|3012.41|Q
GAL|78467V400|07/01/25|46.87|47.09|46.87|47.05|46.95|.05|2093|18|0|0|0|2093|0|0|0|1438|2093|2093|2093|98271.18|P
GALT|363225202|07/01/25|2.16|2.25|2.12|2.23|2.17|.11|13648|165|0|0|0|13648|0|0|0|4162|13648|13648|13648|29610.60|Q
GAM|368802104|07/01/25|55.93|56.50|55.93|56.22|56.27|.18|768|21|0|0|0|768|0|0|0|716|768|768|768|43212.48|N
GAM PRB|368802401|07/01/25|24.81|24.87|24.81|24.87|24.82|.06|149|2|0|0|0|149|0|0|0|0|149|149|149|3698.69|N
GAMB|G3R239101|07/01/25|11.79|12.07|11.79|11.96|11.93|.06|12788|355|0|0|0|12788|0|0|0|1752|12788|12788|12788|152537.42|Q
GAME|36468G103|07/01/25|0.90|0.90|0.83|0.87|0.93|.02|83315|346|3|0|0|73601|9714|0|0|40634|83315|83315|83315|77373.36|Q
GAMR|032108615|07/01/25|84.30|84.30|83.27|83.27|83.67|-1.77|54|9|0|0|0|54|0|0|0|17|54|54|54|4517.97|P
GANX|36269B105|07/01/25|1.73|1.73|1.57|1.57|1.62|-.23|34273|113|2|1|0|21273|6087|6913|0|11923|34273|34273|34273|55500.05|Q
GAP|364760108|07/01/25|21.65|22.97|21.65|22.46|22.46|.66|464770|4653|5|0|0|449663|15107|0|0|226369|464770|464770|464770|10440281.81|N
GAPR|33740F458|07/01/25|0.00|38.32|38.32|38.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GARP|46436E403|07/01/25|60.00|60.00|59.75|59.85|59.91|-.54|1175|12|0|0|0|1175|0|0|0|1174|1175|1175|1175|70390.09|Z
GASS|Y81669106|07/01/25|6.35|6.49|6.28|6.45|6.42|.01|5513|53|0|0|0|5513|0|0|0|1799|5513|5513|5513|35414.76|Q
GAST|36261K301|07/01/25|28.85|29.12|28.85|29.12|28.90|-.03|107|3|0|0|0|107|0|0|0|106|107|107|107|3092.77|P
GATX|361448103|07/01/25|154.00|156.69|154.00|156.25|156.12|2.69|5153|216|0|0|0|5153|0|0|0|3296|5153|5153|5153|804489.19|N
GAU|36352H100|07/01/25|1.30|1.34|1.29|1.29|1.31|.02|188002|200|21|5|2|54889|69423|39792|23898|93854|188002|188002|188002|245990.39|A
GAUG|33740U653|07/01/25|36.95|36.95|36.94|36.94|36.95|-.06|1200|2|0|0|0|1200|0|0|0|1200|1200|1200|1200|44340.00|Z
GAUZ|M4757U106|07/01/25|8.55|8.55|8.13|8.13|8.30|-.32|785|13|0|0|0|785|0|0|0|350|785|785|785|6514.79|Q
GB|H33700107|07/01/25|7.47|7.48|7.47|7.48|7.47|.01|711|9|0|0|0|711|0|0|0|130|711|711|711|5314.08|N
GBAB|401664107|07/01/25|15.04|15.10|15.00|15.10|15.05|.06|2003|27|0|0|0|2003|0|0|0|134|2003|2003|2003|30139.60|N
GBCI|37637Q105|07/01/25|42.97|45.45|42.97|45.44|44.91|2.36|53049|1390|0|0|0|53049|0|0|0|31325|53049|53049|53049|2382426.29|N
GBDC|38173M102|07/01/25|14.61|14.61|14.44|14.49|14.48|-.17|73143|921|2|0|0|65070|8073|0|0|58707|73143|73143|73143|1059197.93|Q
GBF|464288596|07/01/25|103.91|104.03|103.91|104.03|104.01|-.42|167|7|0|0|0|167|0|0|0|5|167|167|167|17369.64|P
GBFH|36166F100|07/01/25|35.35|35.63|34.51|35.50|35.24|.19|4827|256|0|0|0|4827|0|0|0|4454|4827|4827|4827|170117.85|Q
GBIL|381430529|07/01/25|99.83|99.83|99.82|99.82|99.85|-.33|13993|16|1|1|0|3582|4828|5583|0|6549|13993|13993|13993|1397133.66|P
GBIO|37148K100|07/01/25|0.32|0.34|0.32|0.32|0.33|0.00|22668|168|0|0|0|22668|0|0|0|7939|22668|22668|22668|7409.66|Q
GBLD|46138G623|07/01/25|17.42|17.62|17.42|17.62|17.42|.07|10|1|0|0|0|10|0|0|0|0|10|10|10|174.20|P
GBLI|37959R103|07/01/25|0.00|31.34|31.34|31.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GBND|38149W473|07/01/25|50.29|50.29|50.22|50.22|50.29|-.01|91|1|0|0|0|91|0|0|0|0|91|91|91|4576.39|P
GBR|643611106|07/01/25|1.14|1.19|1.14|1.19|1.19|.06|514|14|0|0|0|514|0|0|0|102|514|514|514|610.34|A
GBTC|389637109|07/01/25|83.96|84.40|82.93|82.96|83.48|-1.87|480903|3945|2|0|1|445288|6403|0|29212|317406|480903|480903|480903|40147570.13|P
GBTG|37890B100|07/01/25|6.29|6.46|6.26|6.34|6.35|.03|32494|397|0|0|0|32494|0|0|0|18559|32494|32494|32494|206364.97|N
GBUG|85208P865|07/01/25|25.58|25.58|25.23|25.23|25.58|-.18|100|2|0|0|0|100|0|0|0|0|100|100|100|2558.00|Q
GBUY|38149W788|07/01/25|37.72|37.72|37.38|37.42|37.51|-.34|843|6|0|0|0|843|0|0|0|449|843|843|843|31624.79|P
GBX|393657101|07/01/25|45.94|48.31|45.94|46.95|49.73|.95|57579|1124|1|0|0|54774|2805|0|0|23059|57579|57579|57579|2863684.01|N
GBXA|38149W531|07/01/25|25.47|25.47|25.45|25.45|25.46|.40|300|2|0|0|0|300|0|0|0|300|300|300|300|7637.00|Z
GBXB|38149W523|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GBXC|38149W515|07/01/25|25.37|25.37|25.34|25.34|25.37|-.04|383|2|0|0|0|383|0|0|0|383|383|383|383|9716.71|Z
GCAD|36261K509|07/01/25|41.56|41.56|41.28|41.28|41.43|-.42|277|5|0|0|0|277|0|0|0|276|277|277|277|11474.78|P
GCAL|38149W564|07/01/25|49.75|49.75|49.52|49.65|49.52|-.06|102|3|0|0|0|102|0|0|0|1|102|102|102|5051.33|P
GCBC|394357107|07/01/25|22.27|23.66|22.27|23.62|23.24|1.38|3199|90|0|0|0|3199|0|0|0|2176|3199|3199|3199|74349.56|Q
GCC|97717Y683|07/01/25|19.94|19.94|19.88|19.90|19.92|.01|1551|10|0|0|0|1551|0|0|0|1509|1551|1551|1551|30896.37|P
GCI|36472T109|07/01/25|3.56|3.78|3.56|3.69|3.70|.11|49457|438|0|0|0|49457|0|0|0|33597|49457|49457|49457|182846.36|N
GCL|G3777K103|07/01/25|3.38|3.51|3.38|3.51|3.41|.18|30608|88|1|2|0|9990|3500|17118|0|2336|30608|30608|30608|104482.53|Q
GCLW W|G3777K111|07/01/25|0.10|0.10|0.09|0.09|0.10|0.00|2861|13|0|0|0|2861|0|0|0|1216|2861|2861|2861|285.59|Q
GCMG|36831E108|07/01/25|11.55|11.72|11.48|11.55|11.59|-.01|20352|435|0|0|0|20352|0|0|0|9060|20352|20352|20352|235833.82|Q
GCMG W|36831E116|07/01/25|0.00|0.67|0.67|0.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GCO|371532102|07/01/25|19.97|22.21|19.97|21.33|21.59|1.60|7622|300|0|0|0|7622|0|0|0|4860|7622|7622|7622|164567.15|N
GCOR|38149W101|07/01/25|41.21|41.21|41.15|41.18|41.18|-.16|3475|32|0|0|0|3475|0|0|0|2521|3475|3475|3475|143095.33|P
GCOW|69374H709|07/01/25|37.97|38.51|37.97|38.42|38.23|.45|20284|130|0|0|0|20284|0|0|0|16280|20284|20284|20284|775438.62|Z
GCT|G38644103|07/01/25|19.64|20.48|19.64|20.26|20.12|.49|46051|895|1|1|0|38625|2125|5301|0|24881|46051|46051|46051|926561.36|Q
GCTK|45824Q804|07/01/25|5.82|6.50|5.72|6.38|6.06|.37|12236|391|0|0|0|12236|0|0|0|7837|12236|12236|12236|74136.69|Q
GCTS|36170N107|07/01/25|1.47|1.47|1.43|1.44|1.45|-.06|23597|239|2|0|0|18633|4964|0|0|11026|23597|23597|23597|34146.08|N
GCTS WS|36170N115|07/01/25|0.09|0.09|0.09|0.09|0.09|-.01|59|1|0|0|0|59|0|0|0|0|59|59|59|5.37|N
GCV|36240B109|07/01/25|3.82|3.82|3.80|3.82|3.81|-.01|2202|16|0|0|0|2202|0|0|0|605|2202|2202|2202|8378.75|N
GD|369550108|07/01/25|291.63|294.40|289.51|294.34|293.10|2.61|34811|1253|0|0|0|34811|0|0|0|24080|34811|34811|34811|10203053.03|N
GDC|19200A204|07/01/25|3.80|3.80|3.25|3.25|3.45|-.55|24378|130|2|0|0|19385|4993|0|0|7619|24378|24378|24378|84218.43|Q
GDDY|380237107|07/01/25|180.18|180.38|177.53|178.40|178.68|-1.56|32014|1243|0|0|0|32014|0|0|0|14524|32014|32014|32014|5720285.36|N
GDE|97717Y568|07/01/25|47.60|47.69|47.42|47.42|47.58|.26|3300|19|1|0|0|1203|2097|0|0|317|3300|3300|3300|157009.20|Z
GDEC|33740U679|07/01/25|35.11|35.17|35.11|35.17|35.10|.03|89|4|0|0|0|89|0|0|0|24|89|89|89|3124.27|Z
GDEN|381013101|07/01/25|29.12|30.81|29.12|30.32|30.27|.90|8212|390|0|0|0|8212|0|0|0|5106|8212|8212|8212|248551.38|Q
GDEV|G6529J209|07/01/25|16.00|16.00|15.19|15.19|15.88|.11|110|6|0|0|0|110|0|0|0|20|110|110|110|1747.21|Q
GDEV W|G6529J118|07/01/25|0.01|0.01|0.01|0.01|0.01|0.00|300|1|0|0|0|300|0|0|0|0|300|300|300|3.99|Q
GDHG|G3959D208|07/01/25|0.88|1.08|0.77|1.04|0.91|.12|166330|819|4|6|0|112292|13595|40443|0|75607|166330|166330|166330|150558.39|Q
GDIV|41151J703|07/01/25|0.00|15.41|15.41|15.41|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GDL|361570104|07/01/25|8.35|8.38|8.35|8.36|8.37|.02|280|5|0|0|0|280|0|0|0|0|280|280|280|2343.40|N
GDMA|02072L870|07/01/25|0.00|34.61|34.61|34.61|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GDMN|97717Y550|07/01/25|51.07|51.07|50.82|50.82|50.90|.39|280|8|0|0|0|280|0|0|0|70|280|280|280|14252.55|Z
GDO|95790C107|07/01/25|11.71|11.81|11.71|11.81|11.78|.01|1311|25|0|0|0|1311|0|0|0|648|1311|1311|1311|15445.86|N
GDOC|38149W770|07/01/25|31.67|31.80|31.67|31.80|31.69|.08|328|3|0|0|0|328|0|0|0|6|328|328|328|10395.68|P
GDOT|39304D102|07/01/25|10.72|10.99|10.71|10.95|10.89|.17|15721|265|0|0|0|15721|0|0|0|8554|15721|15721|15721|171239.00|N
GDRX|38246G108|07/01/25|4.98|5.06|4.95|4.98|4.99|0.00|89816|826|0|0|0|89816|0|0|0|17996|89816|89816|89816|448150.18|Q
GDS|36165L108|07/01/25|30.40|30.59|29.02|29.54|29.63|-1.04|186642|2722|3|0|1|164706|9688|0|12248|95584|186642|186642|186642|5529396.45|Q
GDTC|Y1R80M106|07/01/25|2.18|2.24|2.17|2.17|2.22|-.08|182|9|0|0|0|182|0|0|0|12|182|182|182|403.58|Q
GDV|36242H104|07/01/25|26.05|26.27|26.04|26.21|26.17|.17|7379|71|0|0|0|7379|0|0|0|4073|7379|7379|7379|193110.12|N
GDV PRH|36242H880|07/01/25|22.78|22.94|22.78|22.94|22.78|.19|101|1|0|0|0|101|0|0|0|0|101|101|101|2300.78|N
GDV PRK|36242H864|07/01/25|18.32|18.38|18.32|18.38|18.32|.04|22|1|0|0|0|22|0|0|0|0|22|22|22|403.04|N
GDX|92189F106|07/01/25|53.00|53.04|51.97|52.04|52.31|-.02|5289162|20216|72|12|3|4128377|204259|83617|872909|2294226|5289162|5289162|5289162|276667994.67|P
GDXD|06367V600|07/01/25|2.93|3.09|2.92|3.08|3.04|0.00|936524|472|96|34|13|159620|334714|254890|187300|670521|936524|936524|936524|2845423.53|P
GDXJ|92189F791|07/01/25|68.54|68.99|67.51|67.58|68.04|-.01|1030344|8056|9|1|2|754492|29577|9700|236575|494197|1030344|1030344|1030344|70101554.94|P
GDXU|063679542|07/01/25|76.63|77.00|72.63|72.94|74.85|.24|99558|1585|0|1|0|93588|0|5970|0|71278|99558|99558|99558|7451544.76|P
GDXY|88634T881|07/01/25|15.04|15.05|14.89|14.89|14.95|.01|26621|335|1|0|0|23503|3118|0|0|22228|26621|26621|26621|397992.92|P
GDYN|39813G109|07/01/25|11.55|12.21|11.51|11.86|11.89|.31|22509|657|0|0|0|22509|0|0|0|13535|22509|22509|22509|267686.44|Q
GE|369604301|07/01/25|254.79|255.60|247.20|249.04|250.39|-8.34|331067|6528|2|0|0|323652|7415|0|0|196078|331067|331067|331067|82896619.10|N
GECC|390320703|07/01/25|10.62|10.91|10.62|10.89|10.86|.22|366|5|0|0|0|366|0|0|0|366|366|366|366|3976.01|Q
GECC H|390320877|07/01/25|0.00|25.13|25.13|25.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GECC I|390320885|07/01/25|0.00|25.07|25.07|25.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GECC O|390320604|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GECC Z|390320802|07/01/25|0.00|25.25|25.25|25.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GEF|397624107|07/01/25|65.25|70.00|65.25|70.00|68.45|5.01|26440|762|0|0|0|26440|0|0|0|13826|26440|26440|26440|1809764.49|N
GEF B|397624206|07/01/25|71.35|72.86|70.94|72.86|71.89|3.81|911|31|0|0|0|911|0|0|0|0|911|911|911|65491.16|N
GEG|39037G109|07/01/25|2.11|2.11|2.11|2.11|2.11|.04|1701|2|0|0|0|1701|0|0|0|1698|1701|1701|1701|3589.11|Q
GEHC|36266G107|07/01/25|73.75|76.79|73.75|75.94|75.87|1.87|168452|4501|0|0|0|168452|0|0|0|86754|168452|168452|168452|12780775.78|Q
GEL|371927104|07/01/25|17.04|17.04|16.66|16.76|16.84|-.49|13852|200|0|0|0|13852|0|0|0|5799|13852|13852|13852|233214.44|N
GELS|Q3978B109|07/01/25|1.68|1.75|1.68|1.72|1.71|-.02|4049|34|0|0|0|4049|0|0|0|376|4049|4049|4049|6924.09|Q
GEM|381430206|07/01/25|37.25|37.33|37.25|37.27|37.28|.06|6382|56|0|0|0|6382|0|0|0|4301|6382|6382|6382|237948.54|P
GEMD|381430388|07/01/25|0.00|40.90|40.90|40.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GEME|900934506|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GEN|668771108|07/01/25|29.47|29.90|29.44|29.82|29.74|.43|196989|3000|0|0|0|196989|0|0|0|143543|196989|196989|196989|5857865.12|Q
GENC|368678108|07/01/25|13.95|14.41|13.95|14.26|14.35|.27|1413|28|0|0|0|1413|0|0|0|16|1413|1413|1413|20280.14|A
GEND|84858T681|07/01/25|10.71|10.83|10.71|10.83|11.21|.12|4|3|0|0|0|4|0|0|0|4|4|4|4|44.82|P
GENI|G3934V109|07/01/25|10.45|10.62|10.09|10.11|10.27|-.29|227430|1684|4|0|1|190269|11110|0|26051|169937|227430|227430|227430|2335448.38|N
GENK|36870C104|07/01/25|3.90|4.01|3.90|3.99|3.93|.10|5322|19|0|0|0|5322|0|0|0|5118|5322|5322|5322|20924.02|Q
GENM|84858T780|07/01/25|10.14|10.16|10.14|10.15|10.16|-.04|262|7|0|0|0|262|0|0|0|1|262|262|262|2661.58|P
GENT|84858T798|07/01/25|10.32|10.32|10.31|10.32|10.32|-.01|1622|15|0|0|0|1622|0|0|0|0|1622|1622|1622|16738.04|P
GENV R|668771116|07/01/25|8.33|8.48|8.33|8.48|8.41|.46|1514|18|0|0|0|1514|0|0|0|100|1514|1514|1514|12737.57|Q
GENW|84858T673|07/01/25|11.92|11.94|11.92|11.94|11.94|.02|512|2|0|0|0|512|0|0|0|2|512|512|512|6113.24|P
GEO|36162J106|07/01/25|24.04|25.01|23.35|24.50|24.32|.56|145358|1865|0|0|0|145358|0|0|0|53669|145358|145358|145358|3534997.45|N
GEOS|37364X109|07/01/25|14.15|14.18|13.19|13.68|13.74|-.65|9215|176|0|0|0|9215|0|0|0|4482|9215|9215|9215|126586.24|Q
GERN|374163103|07/01/25|1.39|1.47|1.38|1.38|1.42|-.03|821833|1924|47|13|6|506432|140088|84650|90663|642802|821833|821833|821833|1163516.81|Q
GES|401617105|07/01/25|12.00|12.80|12.00|12.48|12.57|.41|86150|719|6|1|1|50023|15075|8942|12110|52144|86150|86150|86150|1083148.68|N
GETY|374275105|07/01/25|1.63|1.78|1.63|1.75|1.74|.10|52276|328|0|1|0|44020|0|8256|0|42793|52276|52276|52276|90985.05|N
GEV|36828A101|07/01/25|524.85|526.50|482.74|506.00|499.15|-22.99|345304|10407|1|0|0|343257|2047|0|0|171674|345304|345304|345304|172358235.14|N
GEVO|374396406|07/01/25|1.31|1.35|1.26|1.34|1.32|.01|250838|658|13|2|1|183821|36966|11879|18172|210728|250838|250838|250838|330617.35|Q
GF|644465106|07/01/25|11.95|11.97|11.95|11.97|11.96|.02|503|9|0|0|0|503|0|0|0|100|503|503|503|6014.76|N
GFAI|G4236L138|07/01/25|1.15|1.15|1.12|1.13|1.13|-.03|16353|52|2|0|0|10393|5960|0|0|3895|16353|16353|16353|18456.90|Q
GFAI W|G4236L120|07/01/25|0.00|0.24|0.24|0.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GFEB|33740U737|07/01/25|39.00|39.00|38.98|38.98|38.99|.05|40|3|0|0|0|40|0|0|0|13|40|40|40|1559.72|Z
GFF|398433102|07/01/25|72.84|76.54|72.84|76.05|75.65|3.70|14046|532|0|0|0|14046|0|0|0|7972|14046|14046|14046|1062532.32|N
GFGF|02072L789|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GFI|38059T106|07/01/25|24.18|24.32|23.65|23.73|23.88|.06|232829|2510|0|0|0|232829|0|0|0|37983|232829|232829|232829|5560538.53|N
GFL|36168Q104|07/01/25|50.45|50.45|49.17|49.45|49.60|-.99|26408|567|0|0|0|26408|0|0|0|13290|26408|26408|26408|1309723.68|N
GFLW|92647X764|07/01/25|25.76|25.93|25.76|25.92|25.89|-.36|946|21|0|0|0|946|0|0|0|179|946|946|946|24496.46|Q
GFR|39525U107|07/01/25|4.44|4.45|4.42|4.45|4.42|0.00|3352|31|0|0|0|3352|0|0|0|199|3352|3352|3352|14819.24|N
GFS|G39387108|07/01/25|38.27|40.48|38.27|39.42|39.58|1.23|128617|3331|1|0|0|124237|4380|0|0|67643|128617|128617|128617|5090249.48|Q
GGAL|399909100|07/01/25|50.25|51.62|49.59|50.03|50.54|-.33|133285|2091|2|0|0|128646|4639|0|0|64424|133285|133285|133285|6735836.86|Q
GGB|373737105|07/01/25|2.89|2.93|2.89|2.92|2.91|0.00|393447|322|24|11|5|155992|72252|80200|85003|161167|393447|393447|393447|1145083.02|N
GGG|384109104|07/01/25|86.33|88.64|85.89|87.69|87.76|1.74|27803|763|0|0|0|27803|0|0|0|12764|27803|27803|27803|2440071.42|N
GGLL|25461A841|07/01/25|34.44|34.61|33.69|34.59|34.31|-.15|188571|2675|1|0|0|186471|2100|0|0|122102|188571|188571|188571|6468932.61|Q
GGLS|25461A601|07/01/25|12.47|12.55|12.43|12.43|12.48|.03|4673|19|0|0|0|4673|0|0|0|2229|4673|4673|4673|58325.45|Q
GGM|66538F157|07/01/25|0.00|26.40|26.40|26.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
GGME|46137V696|07/01/25|61.17|61.17|60.34|60.34|61.00|-1.02|1355|12|0|0|0|1355|0|0|0|869|1355|1355|1355|82652.64|P
GGN|36465A109|07/01/25|4.40|4.42|4.40|4.41|4.41|.02|11195|35|0|0|0|11195|0|0|0|10311|11195|11195|11195|49408.22|A
GGN PRB|36465A307|07/01/25|20.40|20.43|20.40|20.43|20.44|.03|799|8|0|0|0|799|0|0|0|0|799|799|799|16329.57|A
GGOV|092528835|07/01/25|51.65|51.65|50.20|50.20|51.63|.03|203|4|0|0|0|203|0|0|0|0|203|203|203|10480.91|P
GGR|G9491K105|07/01/25|0.28|0.30|0.27|0.27|0.29|-.01|43930|57|2|3|0|17453|7206|19271|0|15052|43930|43930|43930|12655.45|Q
GGRO W|G9491K113|07/01/25|0.00|0.02|0.02|0.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GGRW|36261K202|07/01/25|35.37|35.37|33.24|33.24|33.40|-.46|3762|17|0|0|0|3762|0|0|0|141|3762|3762|3762|125657.54|P
GGT|36239Q109|07/01/25|4.14|4.19|4.14|4.18|4.15|.03|5186|54|0|0|0|5186|0|0|0|239|5186|5186|5186|21516.59|N
GGT PRE|36239Q505|07/01/25|0.00|22.26|22.26|22.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GGT PRG|36239Q604|07/01/25|22.32|22.53|22.32|22.53|22.32|.28|10|1|0|0|0|10|0|0|0|0|10|10|10|223.20|N
GGUS|38149W598|07/01/25|57.70|57.70|57.31|57.31|57.41|-.66|144|6|0|0|0|144|0|0|0|143|144|144|144|8267.19|P
GGZ|36249W104|07/01/25|13.33|13.45|13.33|13.45|13.39|.10|1122|16|0|0|0|1122|0|0|0|322|1122|1122|1122|15024.56|N
GH|40131M109|07/01/25|51.40|51.94|50.08|50.73|50.92|-1.31|128291|2804|1|0|0|126059|2232|0|0|77713|128291|128291|128291|6532562.14|Q
GHC|384637104|07/01/25|940.00|962.33|937.00|961.62|949.53|16.83|3605|586|0|0|0|3605|0|0|0|3194|3605|3605|3605|3423039.57|N
GHG|39579V100|07/01/25|2.07|2.10|2.07|2.10|2.08|.06|8|2|0|0|0|8|0|0|0|0|8|8|8|16.60|N
GHI|02364V206|07/01/25|11.29|11.44|11.17|11.33|11.35|.04|6411|38|0|0|0|6411|0|0|0|5327|6411|6411|6411|72779.27|N
GHLD|40172N107|07/01/25|19.78|19.86|19.77|19.78|19.79|-.02|8085|89|0|0|0|8085|0|0|0|2386|8085|8085|8085|160012.34|N
GHM|384556106|07/01/25|49.45|50.37|48.85|48.85|49.81|-.66|4184|159|0|0|0|4184|0|0|0|3065|4184|4184|4184|208424.58|N
GHMS|19423L490|07/01/25|0.00|26.26|26.26|26.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GHRS|G3855L106|07/01/25|12.19|13.62|11.89|12.77|12.76|.50|32348|340|1|0|0|29296|3052|0|0|25885|32348|32348|32348|412657.83|Q
GHTA|19423L573|07/01/25|30.79|30.84|30.79|30.84|30.79|.31|101|2|0|0|0|101|0|0|0|0|101|101|101|3109.79|Z
GHY|69346J106|07/01/25|13.39|13.50|13.39|13.50|13.47|.09|3361|39|0|0|0|3361|0|0|0|1122|3361|3361|3361|45269.32|N
GHYB|381430453|07/01/25|45.08|45.12|45.08|45.12|45.11|-.25|516|8|0|0|0|516|0|0|0|160|516|516|516|23275.43|P
GHYG|464286178|07/01/25|46.15|46.18|46.15|46.18|46.16|-.13|729|8|0|0|0|729|0|0|0|100|729|729|729|33654.10|Z
GIAX|88636J162|07/01/25|17.70|17.70|17.55|17.59|17.62|-.12|8426|54|0|0|0|8426|0|0|0|8026|8426|8426|8426|148488.24|P
GIB|12532H104|07/01/25|104.90|106.60|104.90|105.79|106.04|.92|10722|320|0|0|0|10722|0|0|0|6456|10722|10722|10722|1136922.13|N
GIBO|G38617109|07/01/25|0.14|0.14|0.10|0.11|0.14|-.04|5496644|6354|463|133|65|1837276|1522325|966962|1170081|1365498|5496644|5496644|5496644|762966.68|Q
GIBO W|G38617117|07/01/25|0.00|0.03|0.03|0.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GIC|37892E102|07/01/25|27.20|28.20|27.20|28.06|28.09|1.11|2654|91|0|0|0|2654|0|0|0|2078|2654|2654|2654|74544.51|N
GIFI|402307102|07/01/25|6.73|6.78|6.73|6.76|6.75|.08|416|18|0|0|0|416|0|0|0|100|416|416|416|2810.02|Q
GIFT|74940T104|07/01/25|1.47|1.48|1.46|1.48|1.47|-.01|464|5|0|0|0|464|0|0|0|464|464|464|464|681.05|Q
GIG|G38648104|07/01/25|0.00|10.42|10.42|10.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GIGB|381430479|07/01/25|45.85|45.91|45.78|45.87|45.86|-.15|2360|29|0|0|0|2360|0|0|0|991|2360|2360|2360|108220.58|P
GIGG U|G38648112|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GIGL|38149W465|07/01/25|0.00|50.35|50.35|50.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
GIGM|Y2711Y112|07/01/25|0.00|1.39|1.39|1.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GII|78463X855|07/01/25|67.45|67.45|66.96|67.32|67.15|-.01|10464|91|0|0|0|10464|0|0|0|5346|10464|10464|10464|702690.97|P
GIII|36237H101|07/01/25|22.40|23.84|22.40|23.22|23.27|.82|45956|1275|0|0|0|45956|0|0|0|26432|45956|45956|45956|1069519.64|Q
GIL|375916103|07/01/25|49.42|49.78|49.35|49.55|49.51|.31|20306|472|0|0|0|20306|0|0|0|5873|20306|20306|20306|1005397.19|N
GILD|375558103|07/01/25|111.47|112.54|110.85|111.76|111.66|.95|322121|6419|1|0|0|319684|2437|0|0|158737|322121|322121|322121|35968240.48|Q
GILT|M51474118|07/01/25|7.13|7.15|6.94|7.09|7.08|.02|16690|208|0|0|0|16690|0|0|0|8639|16690|16690|16690|118119.14|Q
GIND|38149W481|07/01/25|0.00|27.85|27.85|27.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GINN|38149W820|07/01/25|67.11|67.25|67.11|67.16|67.20|-.22|329|8|0|0|0|329|0|0|0|200|329|329|329|22109.08|P
GINX|74933W262|07/01/25|28.29|28.34|28.29|28.34|28.29|.29|100|1|0|0|0|100|0|0|0|100|100|100|100|2829.00|Q
GIPR|37149D204|07/01/25|1.50|1.54|1.50|1.52|1.51|.06|2248|24|0|0|0|2248|0|0|0|611|2248|2248|2248|3395.01|Q
GIPR W|37149D113|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GIS|370334104|07/01/25|51.76|53.83|51.76|53.19|53.18|1.40|315175|4756|10|0|0|273009|42166|0|0|164391|315175|315175|315175|16759727.80|N
GITS|411292204|07/01/25|1.37|1.37|1.37|1.37|1.46|-.01|1355|42|0|0|0|1355|0|0|0|370|1355|1355|1355|1975.55|Q
GJAN|33740F516|07/01/25|39.91|40.05|39.91|40.05|39.96|.10|1312|5|0|0|0|1312|0|0|0|100|1312|1312|1312|52421.04|Z
GJH|86311Q204|07/01/25|0.00|9.34|9.34|9.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GJO|86312E200|07/01/25|0.00|24.75|24.75|24.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GJP|78478P889|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GJR|863121208|07/01/25|24.80|24.80|24.80|24.80|24.76|.04|109|3|0|0|0|109|0|0|0|9|109|109|109|2699.25|N
GJS|86311R301|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GJT|86310N202|07/01/25|0.00|22.50|22.50|22.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GJUL|33740U661|07/01/25|38.66|38.66|38.61|38.61|38.64|-.06|612|6|0|0|0|612|0|0|0|112|612|612|612|23648.32|Z
GJUN|33740F433|07/01/25|37.52|37.59|37.52|37.57|37.53|-.03|4862|12|1|0|0|2062|2800|0|0|4518|4862|4862|4862|182490.16|Z
GK|00768Y370|07/01/25|23.80|23.80|23.49|23.49|23.71|-.39|299|8|0|0|0|299|0|0|0|299|299|299|299|7090.22|P
GKOS|377322102|07/01/25|102.45|102.72|101.17|102.60|102.01|-.70|16123|747|0|0|0|16123|0|0|0|11990|16123|16123|16123|1644721.09|N
GL|37959E102|07/01/25|124.62|125.03|124.20|124.82|124.75|.50|14831|618|0|0|0|14831|0|0|0|10018|14831|14831|14831|1850216.72|N
GL PRD|37959E300|07/01/25|16.18|16.28|16.18|16.28|16.19|.23|225|4|0|0|0|225|0|0|0|0|225|225|225|3641.67|N
GLAD|376535878|07/01/25|26.96|27.20|26.95|27.07|27.16|.11|2482|118|0|0|0|2482|0|0|0|1387|2482|2482|2482|67405.96|Q
GLAD Z|376535886|07/01/25|25.60|25.60|25.37|25.37|25.59|-.19|151|3|0|0|0|151|0|0|0|20|151|151|151|3864.81|Q
GLBE|M5216V106|07/01/25|33.40|33.64|32.79|32.86|33.16|-.70|62386|1578|1|0|0|58737|3649|0|0|18087|62386|62386|62386|2068939.86|Q
GLBL|69374H295|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GLBS|Y27265126|07/01/25|1.18|1.18|1.17|1.17|1.18|.02|148|4|0|0|0|148|0|0|0|10|148|148|148|174.06|Q
GLBZ|377407101|07/01/25|5.25|5.68|4.96|5.68|5.57|.67|6298|15|2|0|0|1298|5000|0|0|975|6298|6298|6298|35100.03|Q
GLCR|53656H843|07/01/25|0.00|0.00|0.00|0.00|25.69|0.00|39|1|0|0|0|39|0|0|0|0|39|39|39|1001.91|Q
GLD|78463V107|07/01/25|308.52|308.99|307.36|307.55|307.98|2.72|2676763|27595|23|14|2|2058657|67164|75480|475462|1313618|2676763|2676763|2676763|824400515.30|P
GLDD|390607109|07/01/25|12.14|12.14|11.77|11.81|11.93|-.38|29686|790|0|0|0|29686|0|0|0|16404|29686|29686|29686|354283.10|Q
GLDG|38149E101|07/01/25|0.73|0.73|0.72|0.72|0.72|0.00|5880|18|0|0|0|5880|0|0|0|4215|5880|5880|5880|4253.53|A
GLDI|22542D233|07/01/25|161.32|161.32|160.38|160.38|160.76|1.37|122|13|0|0|0|122|0|0|0|121|122|122|122|19612.41|Q
GLDM|98149E303|07/01/25|66.32|66.41|66.08|66.09|66.19|.57|634125|1843|50|0|2|362559|170529|0|101037|355923|634125|634125|634125|41973946.55|P
GLDY|88636J394|07/01/25|18.11|18.17|18.11|18.17|18.11|.18|105|6|0|0|0|105|0|0|0|2|105|105|105|1901.63|Q
GLE|G39711109|07/01/25|1.43|1.52|1.43|1.45|1.50|-.08|27172|27|1|2|0|7695|2800|16677|0|1|27172|27172|27172|40756.22|Q
GLIN|92189F767|07/01/25|48.32|48.32|48.28|48.30|48.30|.11|696|42|0|0|0|696|0|0|0|119|696|696|696|33614.77|P
GLL|74347Y714|07/01/25|21.71|21.89|21.65|21.87|21.78|-.39|147976|442|4|4|0|104207|13047|30722|0|76134|147976|147976|147976|3222454.39|P
GLMD|M47238148|07/01/25|1.82|1.84|1.77|1.77|1.80|-.07|64310|80|2|1|1|11438|6744|6428|39700|16942|64310|64310|64310|115620.62|Q
GLNG|G9456A100|07/01/25|41.55|41.61|40.06|40.12|40.69|-1.08|145417|2746|0|0|0|145417|0|0|0|89708|145417|145417|145417|5916604.85|Q
GLO|18914E106|07/01/25|5.42|5.46|5.42|5.45|5.43|0.00|9879|58|0|0|0|9879|0|0|0|6500|9879|9879|9879|53657.16|A
GLOB|L44385109|07/01/25|90.50|94.38|90.50|92.52|92.48|1.78|22100|664|0|0|0|22100|0|0|0|9076|22100|22100|22100|2043719.18|N
GLOF|46434V316|07/01/25|48.20|48.23|48.20|48.23|48.21|.03|2000|7|0|0|0|2000|0|0|0|1525|2000|2000|2000|96414.37|P
GLOP PRA|Y2687W116|07/01/25|25.89|25.89|25.78|25.78|25.87|.26|107|4|0|0|0|107|0|0|0|0|107|107|107|2767.57|N
GLOP PRB|Y2687W124|07/01/25|25.66|25.66|25.61|25.61|25.66|.01|500|2|0|0|0|500|0|0|0|0|500|500|500|12830.00|N
GLOP PRC|Y2687W132|07/01/25|0.00|25.55|25.55|25.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GLOV|38149W739|07/01/25|54.86|54.93|54.84|54.88|54.90|.10|703|9|0|0|0|703|0|0|0|3|703|703|703|38592.90|Z
GLOW|92647X798|07/01/25|28.31|28.31|28.31|28.31|28.31|.09|100|1|0|0|0|100|0|0|0|100|100|100|100|2831.00|Q
GLP|37946R109|07/01/25|52.11|52.11|51.07|51.64|51.54|-.91|551|20|0|0|0|551|0|0|0|207|551|551|551|28396.64|N
GLP PRB|37946R307|07/01/25|25.87|25.87|25.87|25.87|25.87|.02|400|7|0|0|0|400|0|0|0|0|400|400|400|10348.00|N
GLPG|36315X101|07/01/25|27.96|28.09|27.85|27.87|27.97|-.12|11995|298|0|0|0|11995|0|0|0|4236|11995|11995|11995|335506.71|Q
GLPI|36467J108|07/01/25|46.72|47.70|46.72|47.43|47.33|.74|69209|1891|0|0|0|69209|0|0|0|25042|69209|69209|69209|3275876.92|Q
GLQ|18914C100|07/01/25|7.15|7.19|7.14|7.17|7.15|.05|11409|94|0|0|0|11409|0|0|0|3824|11409|11409|11409|81621.98|A
GLRE|G4095J109|07/01/25|14.40|14.55|14.36|14.37|14.44|.01|4474|130|0|0|0|4474|0|0|0|1273|4474|4474|4474|64604.74|Q
GLRY|66538H369|07/01/25|32.82|33.00|32.68|32.92|32.84|-.02|1845|7|0|0|0|1845|0|0|0|429|1845|1845|1845|60585.40|P
GLSI|396879108|07/01/25|9.02|9.47|9.02|9.05|9.27|0.00|7255|215|0|0|0|7255|0|0|0|3866|7255|7255|7255|67226.15|Q
GLTO|36322Q206|07/01/25|3.50|3.52|3.41|3.41|3.52|0.00|276|6|0|0|0|276|0|0|0|273|276|276|276|970.15|Q
GLTR|003263100|07/01/25|139.58|139.79|138.93|138.93|139.17|.78|3266|67|0|0|0|3266|0|0|0|596|3266|3266|3266|454541.51|P
GLU|36242L105|07/01/25|17.36|17.43|17.36|17.43|17.37|.12|773|9|0|0|0|773|0|0|0|281|773|773|773|13427.10|A
GLU PRA|36242L204|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
GLU PRB|36242L303|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
GLUE|61225M102|07/01/25|4.48|4.65|4.44|4.61|4.56|.10|24602|353|1|0|0|20802|3800|0|0|12100|24602|24602|24602|112084.46|Q
GLV|18913Y103|07/01/25|5.70|5.72|5.68|5.70|5.70|.02|3260|19|0|0|0|3260|0|0|0|587|3260|3260|3260|18586.41|A
GLW|219350105|07/01/25|52.50|52.71|51.99|52.59|52.48|0.00|193888|3638|0|0|0|193888|0|0|0|93235|193888|193888|193888|10175223.50|N
GLXG|G37692103|07/01/25|0.54|0.56|0.54|0.56|0.55|0.00|405|11|0|0|0|405|0|0|0|0|405|405|405|221.83|Q
GLXY|36317J209|07/01/25|21.91|22.12|20.82|21.33|21.32|-.59|374091|4586|4|2|1|327586|11230|12040|23235|179517|374091|374091|374091|7975320.55|Q
GM|37045V100|07/01/25|48.82|52.12|48.80|52.00|51.14|2.80|879456|12372|8|1|0|850013|24343|5100|0|335421|879456|879456|879456|44975338.89|N
GMAB|372303206|07/01/25|20.49|21.07|20.47|20.75|20.78|.09|84121|1648|0|0|0|84121|0|0|0|27153|84121|84121|84121|1747678.29|Q
GMAR|33740F482|07/01/25|38.94|38.95|38.91|38.94|38.92|-.01|2241|12|0|0|0|2241|0|0|0|400|2241|2241|2241|87220.43|Z
GMAY|33740F441|07/01/25|39.01|39.14|39.01|39.10|39.08|-.03|1164|6|0|0|0|1164|0|0|0|764|1164|1164|1164|45484.92|Z
GME|36467W109|07/01/25|24.17|24.49|23.69|23.70|24.08|-.66|238635|2935|4|0|0|228937|9698|0|0|135647|238635|238635|238635|5746080.85|N
GMED|379577208|07/01/25|58.84|61.23|58.84|60.20|60.36|1.19|121826|1868|0|0|0|121826|0|0|0|102607|121826|121826|121826|7353010.85|N
GMET|92189Y204|07/01/25|24.00|24.00|23.99|23.99|24.00|.06|331|5|0|0|0|331|0|0|0|221|331|331|331|7945.60|P
GMEU|26923Q721|07/01/25|15.81|16.23|15.26|15.27|15.70|-.84|37358|368|1|0|0|33462|3896|0|0|6446|37358|37358|37358|586674.27|Z
GMF|78463X301|07/01/25|126.63|126.72|126.26|126.56|126.45|.16|2513|21|0|0|0|2513|0|0|0|65|2513|2513|2513|317770.14|P
GMGI|381098300|07/01/25|1.68|1.73|1.67|1.72|1.71|.01|18293|221|0|0|0|18293|0|0|0|13456|18293|18293|18293|31255.38|Q
GMHS|G3731B108|07/01/25|1.62|1.62|1.60|1.60|1.61|-.02|350|3|0|0|0|350|0|0|0|300|350|350|350|565.00|Q
GMM|G3937M114|07/01/25|2.61|2.70|2.60|2.70|2.64|.08|743|48|0|0|0|743|0|0|0|419|743|743|743|1959.95|Q
GMMA|45259A704|07/01/25|20.50|20.52|20.50|20.52|20.52|-.03|4|2|0|0|0|4|0|0|0|2|4|4|4|82.08|P
GMMF|09290C749|07/01/25|100.14|100.15|100.14|100.15|100.15|-.31|2971|15|0|0|0|2971|0|0|0|2771|2971|2971|2971|297536.62|P
GMNY|38149W556|07/01/25|48.88|48.94|48.88|48.94|48.88|-.13|300|1|0|0|0|300|0|0|0|300|300|300|300|14664.00|P
GMOI|90139K407|07/01/25|29.20|29.27|29.16|29.25|29.23|.05|4428|45|0|0|0|4428|0|0|0|1325|4428|4428|4428|129413.45|P
GMOM|132061508|07/01/25|29.67|29.70|29.67|29.70|29.67|.04|30|22|0|0|0|30|0|0|0|0|30|30|30|890.00|Z
GMOV|90139K605|07/01/25|25.16|25.65|25.16|25.56|25.58|.29|5158|13|0|0|0|5158|0|0|0|4461|5158|5158|5158|131959.25|P
GMRE|37954A204|07/01/25|6.98|7.08|6.92|6.96|7.00|.03|52029|502|1|1|0|44500|2500|5029|0|35443|52029|52029|52029|364114.65|N
GMRE PRA|37957W203|07/01/25|25.15|25.15|25.14|25.14|25.15|.07|45|2|0|0|0|45|0|0|0|0|45|45|45|1131.75|N
GMS|36251C103|07/01/25|108.80|109.24|108.72|108.81|108.90|.06|428208|4149|0|0|0|428208|0|0|0|169777|428208|428208|428208|46631289.51|N
GMUB|38149W549|07/01/25|49.84|49.84|49.75|49.75|49.78|-.17|1148|7|0|0|0|1148|0|0|0|100|1148|1148|1148|57147.48|P
GMUN|38149W663|07/01/25|49.31|49.31|49.31|49.31|49.31|-.10|20|1|0|0|0|20|0|0|0|20|20|20|20|986.20|P
GNE|372284208|07/01/25|26.65|27.06|25.99|26.78|26.51|-.05|5674|101|0|0|0|5674|0|0|0|4241|5674|5674|5674|150428.73|N
GNFT|372279109|07/01/25|3.82|3.82|3.79|3.79|3.82|.06|64|2|0|0|0|64|0|0|0|0|64|64|64|244.48|Q
GNK|Y2685T131|07/01/25|12.96|13.45|12.96|13.26|13.25|.19|24166|529|0|0|0|24166|0|0|0|14130|24166|24166|24166|320248.68|N
GNL|379378201|07/01/25|7.55|7.74|7.53|7.64|7.63|.09|91349|823|1|0|0|87809|3540|0|0|42127|91349|91349|91349|697148.76|N
GNL PRA|379378300|07/01/25|21.97|22.50|21.97|22.35|22.42|.42|1608|9|0|0|0|1608|0|0|0|0|1608|1608|1608|36047.17|N
GNL PRB|379378409|07/01/25|21.06|21.20|21.06|21.15|21.19|.30|1293|6|0|0|0|1293|0|0|0|0|1293|1293|1293|27399.27|N
GNL PRD|379378508|07/01/25|23.06|23.17|23.06|23.15|23.17|.07|2945|14|0|0|0|2945|0|0|0|0|2945|2945|2945|68223.88|N
GNL PRE|379378607|07/01/25|22.37|22.40|22.37|22.40|22.39|.12|491|7|0|0|0|491|0|0|0|0|491|491|491|10994.88|N
GNLN|395330509|07/01/25|4.36|4.57|3.80|4.44|4.23|-.83|159558|2869|1|0|0|157394|2164|0|0|56335|159558|159558|159558|674251.39|Q
GNLX|36870H103|07/01/25|2.90|2.91|2.84|2.84|2.87|-.03|2435|44|0|0|0|2435|0|0|0|2266|2435|2435|2435|6978.48|Q
GNMA|46429B333|07/01/25|43.76|43.78|43.73|43.78|43.73|-.15|103|2|0|0|0|103|0|0|0|0|103|103|103|4504.27|Q
GNOM|37954Y434|07/01/25|8.36|8.61|8.36|8.48|8.47|.06|2625|24|0|0|0|2625|0|0|0|1930|2625|2625|2625|22229.71|Q
GNOV|33740U687|07/01/25|36.43|36.47|36.43|36.47|36.46|.01|561|5|0|0|0|561|0|0|0|538|561|561|561|20453.87|Z
GNPX|372446203|07/01/25|0.23|0.26|0.22|0.26|0.24|.03|212352|545|9|2|2|138558|30683|13619|29492|59386|212352|212352|212352|50158.80|Q
GNR|78463X541|07/01/25|54.37|55.03|54.37|54.91|54.78|.67|18762|225|0|0|0|18762|0|0|0|12940|18762|18762|18762|1027793.31|P
GNRC|368736104|07/01/25|141.00|147.49|140.75|146.61|146.17|3.39|36343|1122|0|0|0|36343|0|0|0|26175|36343|36343|36343|5312386.68|N
GNS|Y3005A117|07/01/25|1.48|1.54|1.33|1.43|1.45|.07|1893366|4876|73|25|10|1129535|243486|189884|330461|758275|1893366|1893366|1893366|2737181.90|A
GNSS|36872P103|07/01/25|1.75|1.76|1.73|1.76|1.74|.03|1684|27|0|0|0|1684|0|0|0|136|1684|1684|1684|2928.92|Q
GNT|36465E101|07/01/25|6.36|6.37|6.33|6.33|6.35|.04|2831|25|0|0|0|2831|0|0|0|724|2831|2831|2831|17983.46|N
GNT PRA|36465E200|07/01/25|0.00|21.48|21.48|21.48|22.00|.12|200|1|0|0|0|200|0|0|0|0|200|200|200|4400.00|N
GNTA|36870W100|07/01/25|2.80|3.48|2.78|3.48|3.60|.43|180940|2631|0|0|0|180940|0|0|0|103304|180940|180940|180940|650773.88|Q
GNTX|371901109|07/01/25|21.85|23.19|21.85|22.85|22.78|.86|130283|2496|0|0|0|130283|0|0|0|70181|130283|130283|130283|2967682.82|Q
GNTY|400764106|07/01/25|42.53|44.64|42.53|44.49|43.90|2.05|10396|221|0|0|0|10396|0|0|0|5108|10396|10396|10396|456433.73|N
GNW|37247D106|07/01/25|7.73|7.96|7.73|7.87|7.89|.08|342091|1277|15|1|0|293452|42820|5819|0|127210|342091|342091|342091|2700257.78|N
GO|39874R101|07/01/25|12.48|13.31|12.42|12.93|12.94|.51|152175|2350|0|0|0|152175|0|0|0|111220|152175|152175|152175|1969147.76|Q
GOAU|26922A719|07/01/25|29.55|29.89|29.36|29.36|29.57|.02|3476|25|0|0|0|3476|0|0|0|1895|3476|3476|3476|102780.45|P
GOCO|38046W204|07/01/25|5.70|6.13|5.70|5.94|5.98|.37|4078|65|0|0|0|4078|0|0|0|2458|4078|4078|4078|24404.24|Q
GOCT|33740U695|07/01/25|36.50|36.57|36.48|36.57|36.52|.01|500|5|0|0|0|500|0|0|0|100|500|500|500|18259.00|Z
GOEX|37954Y863|07/01/25|46.25|46.25|45.78|45.95|45.83|.39|1163|12|0|0|0|1163|0|0|0|648|1163|1163|1163|53299.01|P
GOF|40167F101|07/01/25|14.88|14.88|14.76|14.84|14.84|-.04|34375|316|0|0|0|34375|0|0|0|9471|34375|34375|34375|509988.04|N
GOGL|G39637205|07/01/25|7.34|7.54|7.28|7.43|7.40|.11|140924|984|0|0|0|140924|0|0|0|86748|140924|140924|140924|1043013.01|Q
GOGO|38046C109|07/01/25|14.50|14.63|14.09|14.45|14.35|-.23|68865|1533|0|0|0|68865|0|0|0|26662|68865|68865|68865|988420.70|Q
GOLF|005098108|07/01/25|73.04|75.34|73.04|74.17|74.19|1.33|16907|596|0|0|0|16907|0|0|0|13118|16907|16907|16907|1254294.30|N
GOLY|86280R878|07/01/25|29.50|29.58|29.43|29.58|29.49|.45|720|10|0|0|0|720|0|0|0|20|720|720|720|21236.00|Z
GOOD|376536108|07/01/25|14.28|14.60|14.28|14.49|14.44|.15|24424|432|1|0|0|19810|4614|0|0|17621|24424|24424|24424|352700.44|Q
GOOD N|376536702|07/01/25|0.00|23.49|23.49|23.49|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GOOD O|376536884|07/01/25|0.00|20.43|20.43|20.43|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GOOG|02079K107|07/01/25|176.94|177.21|174.66|176.89|176.10|-.45|3471357|94431|15|1|0|3423323|42174|5860|0|1223982|3471357|3471357|3471357|611300925.51|Q
GOOG L|02079K305|07/01/25|175.83|176.08|173.54|175.87|174.98|-.33|4255588|100278|10|1|1|4198421|29169|9610|18388|2369109|4255588|4255588|4255588|744638470.33|Q
GOOP|500948609|07/01/25|25.40|25.54|25.35|25.54|25.39|-.05|664|7|0|0|0|664|0|0|0|644|664|664|664|16858.48|Z
GOOS|135086106|07/01/25|11.00|11.36|10.76|11.03|10.98|-.14|38643|563|0|0|0|38643|0|0|0|25075|38643|38643|38643|424278.16|N
GOOX|26923N595|07/01/25|24.19|24.34|23.80|24.30|24.21|-.22|4819|89|0|0|0|4819|0|0|0|1714|4819|4819|4819|116676.56|Z
GOOY|88634T790|07/01/25|12.15|12.18|12.05|12.18|12.14|.01|11187|197|0|0|0|11187|0|0|0|7099|11187|11187|11187|135788.44|P
GOP|886364181|07/01/25|33.64|33.64|33.63|33.63|33.65|.03|6|3|0|0|0|6|0|0|0|3|6|6|6|201.87|Z
GORO|38068T105|07/01/25|0.62|0.77|0.62|0.66|0.68|.04|617286|484|22|11|16|150715|78849|83091|304631|234583|617286|617286|617286|420676.70|A
GORV|52110H100|07/01/25|0.24|0.25|0.24|0.25|0.25|.01|62122|149|9|0|1|20109|30274|0|11739|6802|62122|62122|62122|15442.51|Q
GOSS|38341P102|07/01/25|1.23|1.33|1.20|1.24|1.26|.02|116622|834|1|0|0|113122|3500|0|0|55649|116622|116622|116622|146726.18|Q
GOTU|36257Y109|07/01/25|3.59|3.62|3.56|3.58|3.58|-.02|55676|259|3|0|0|44365|11311|0|0|33841|55676|55676|55676|199499.77|N
GOVI|46138E107|07/01/25|27.47|27.50|27.40|27.48|27.42|.01|8756|55|0|0|0|8756|0|0|0|7624|8756|8756|8756|240112.46|Q
GOVT|46429B267|07/01/25|22.91|22.92|22.86|22.88|22.88|-.10|812596|320|74|19|11|104055|223177|134296|351068|762698|812596|812596|812596|18591102.66|Z
GOVX|373678606|07/01/25|0.57|0.57|0.43|0.49|0.55|-.38|2427388|5271|144|33|17|1304211|485414|240952|396811|446579|2427388|2427388|2427388|1324333.89|Q
GOVX W|373678119|07/01/25|0.02|0.03|0.02|0.03|0.02|0.00|2006|3|0|0|0|2006|0|0|0|6|2006|2006|2006|41.62|Q
GOVZ|46436E577|07/01/25|9.61|9.62|9.54|9.60|9.59|.01|86856|109|7|1|2|30656|24600|9800|21800|47789|86856|86856|86856|832678.41|Z
GP|39540E302|07/01/25|0.40|0.40|0.39|0.39|0.40|-.01|140|5|0|0|0|140|0|0|0|75|140|140|140|55.47|Q
GPAT|G4035N103|07/01/25|10.55|10.55|10.54|10.54|10.54|-.01|2312|3|0|0|0|2312|0|0|0|0|2312|2312|2312|24379.48|Q
GPAT U|G4035N111|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GPAT W|G4035N129|07/01/25|0.30|0.30|0.26|0.30|0.30|.30|21550|6|0|0|1|1500|0|0|20050|0|21550|21550|21550|6402.04|Q
GPC|372460105|07/01/25|121.35|126.42|121.35|125.33|124.96|4.03|44646|1281|0|0|0|44646|0|0|0|25573|44646|44646|44646|5578829.42|N
GPCR|86366E106|07/01/25|20.89|21.34|20.45|20.51|20.86|-.25|43141|802|0|0|0|43141|0|0|0|13057|43141|43141|43141|900123.69|Q
GPI|398905109|07/01/25|434.00|454.77|434.00|451.94|445.20|15.66|29701|1212|0|0|0|29701|0|0|0|7637|29701|29701|29701|13222820.74|N
GPIQ|38149W630|07/01/25|49.22|49.30|48.98|49.10|49.15|-.70|15450|475|0|0|0|15450|0|0|0|9011|15450|15450|15450|759388.05|Q
GPIX|38149W622|07/01/25|49.40|49.51|49.39|49.45|49.46|-.36|7182|141|0|0|0|7182|0|0|0|4778|7182|7182|7182|355230.58|Q
GPJA|373334440|07/01/25|20.62|20.78|20.61|20.78|20.64|.27|3041|16|0|0|0|3041|0|0|0|1049|3041|3041|3041|62752.38|N
GPK|388689101|07/01/25|21.10|22.24|21.10|21.85|21.87|.79|166256|2387|0|0|0|166256|0|0|0|56047|166256|166256|166256|3636501.21|N
GPMT|38741L107|07/01/25|2.41|2.57|2.41|2.56|2.53|.09|16944|157|0|0|0|16944|0|0|0|2924|16944|16944|16944|42914.96|N
GPMT PRA|38741L305|07/01/25|17.72|17.79|17.72|17.79|17.89|-.18|146|6|0|0|0|146|0|0|0|0|146|146|146|2612.59|N
GPN|37940X102|07/01/25|79.78|82.93|79.78|81.96|82.01|1.91|66145|1815|0|0|0|66145|0|0|0|34659|66145|66145|66145|5424648.12|N
GPOR|402635502|07/01/25|200.60|200.60|190.85|190.93|193.66|-10.31|19414|748|0|0|0|19414|0|0|0|13837|19414|19414|19414|3759706.09|N
GPRE|393222104|07/01/25|5.97|6.50|5.97|6.23|6.25|.20|73479|1112|0|0|0|73479|0|0|0|45210|73479|73479|73479|459138.99|Q
GPRF|38149W127|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GPRK|G38327105|07/01/25|6.53|6.67|6.46|6.62|6.58|.12|17824|188|0|0|0|17824|0|0|0|7395|17824|17824|17824|117327.07|N
GPRO|38268T103|07/01/25|0.74|0.74|0.71|0.72|0.73|-.04|85063|763|2|0|0|78107|6956|0|0|35093|85063|85063|85063|61832.23|Q
GPTY|88636R735|07/01/25|47.23|47.23|46.61|46.73|46.88|-.60|4745|118|0|0|0|4745|0|0|0|2801|4745|4745|4745|222464.49|P
GPUS|09175M804|07/01/25|2.07|2.23|1.37|1.42|2.19|.02|34085585|200462|1150|202|60|28274344|3466690|1380972|963579|15980694|34085585|34085585|34085585|74550813.47|A
GPUS PRD|09175M200|07/01/25|0.00|14.01|14.01|14.01|13.50|.31|4|2|0|0|0|4|0|0|0|0|4|4|4|54.00|A
GPZ|92189H649|07/01/25|26.01|26.61|26.01|26.58|26.50|.15|3122|20|0|0|0|3122|0|0|0|2877|3122|3122|3122|82725.60|P
GQI|63873X307|07/01/25|54.00|54.00|52.98|53.04|53.69|-.65|4022|30|1|0|0|1901|2121|0|0|2210|4022|4022|4022|215959.66|P
GQQQ|02072L185|07/01/25|26.97|26.97|26.85|26.88|26.88|-.19|3032|44|0|0|0|3032|0|0|0|3022|3032|3032|3032|81506.55|Q
GQRE|33939L787|07/01/25|59.66|60.38|59.66|60.01|60.01|.36|2383|19|0|0|0|2383|0|0|0|1573|2383|2383|2383|142995.49|P
GRAB|G4124C109|07/01/25|5.04|5.07|4.87|4.93|4.95|-.10|1992846|2752|204|50|7|904202|653108|356747|78789|989478|1992846|1992846|1992846|9855462.45|Q
GRAB W|G4124C117|07/01/25|0.38|0.38|0.37|0.37|0.38|-.02|100|1|0|0|0|100|0|0|0|100|100|100|100|38.00|Q
GRAF|G4036C106|07/01/25|10.47|10.47|10.47|10.47|10.47|.01|500|1|0|0|0|500|0|0|0|0|500|500|500|5235.00|A
GRAF U|G4036C114|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
GRAF WS|G4036C122|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
GRAL|384747101|07/01/25|50.33|50.57|48.15|49.26|49.56|-2.16|177347|3233|0|0|0|177347|0|0|0|56026|177347|177347|177347|8789964.61|Q
GRAN|G4R53M103|07/01/25|0.00|6.37|4.57|4.65|5.21|4.65|106534|426|6|0|2|56019|20583|0|29932|11169|106534|106534|106534|554746.36|Q
GRBK|392709101|07/01/25|62.62|66.80|62.62|65.27|65.59|2.38|9906|564|0|0|0|9906|0|0|0|5621|9906|9906|9906|649758.09|N
GRBK PRA|392709200|07/01/25|23.70|23.70|23.37|23.37|23.60|-.18|266|7|0|0|0|266|0|0|0|0|266|266|266|6278.66|N
GRC|383082104|07/01/25|36.67|38.41|36.65|37.86|37.44|1.10|2593|151|0|0|0|2593|0|0|0|834|2593|2593|2593|97073.40|N
GRCE|00439U104|07/01/25|2.97|2.99|2.97|2.99|2.97|-.01|300|1|0|0|0|300|0|0|0|0|300|300|300|891.00|Q
GRDN|40145W101|07/01/25|21.59|21.83|21.32|21.44|21.67|.11|3913|90|0|0|0|3913|0|0|0|1999|3913|3913|3913|84797.18|N
GREE|39531G308|07/01/25|1.27|1.33|1.23|1.28|1.27|-.02|26333|132|1|0|0|23987|2346|0|0|12141|26333|26333|26333|33567.66|Q
GREE L|39531G209|07/01/25|8.19|8.69|8.19|8.69|8.41|.63|1958|9|0|0|0|1958|0|0|0|100|1958|1958|1958|16461.60|Q
GREK|37954Y319|07/01/25|58.35|58.63|58.05|58.63|58.39|.59|27849|327|1|0|0|25544|2305|0|0|11203|27849|27849|27849|1626174.69|P
GRF|269451100|07/01/25|9.80|9.89|9.80|9.88|9.89|.02|354|4|0|0|0|354|0|0|0|254|354|354|354|3500.88|A
GRFS|398438408|07/01/25|8.91|9.09|8.91|9.01|9.02|-.01|21220|302|0|0|0|21220|0|0|0|3434|21220|21220|21220|191414.48|Q
GRI|3622AW403|07/01/25|1.28|1.40|1.28|1.35|1.32|.06|5426|60|0|0|0|5426|0|0|0|2727|5426|5426|5426|7179.84|Q
GRID|33737A108|07/01/25|138.41|138.70|137.74|138.52|138.35|-.51|8060|132|0|0|0|8060|0|0|0|6549|8060|8060|8060|1115090.14|Q
GRIN|92647X749|07/01/25|0.00|25.49|25.49|25.49|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GRMN|H2906T109|07/01/25|206.49|213.35|206.45|211.23|210.75|2.61|33291|1302|0|0|0|33291|0|0|0|18393|33291|33291|33291|7015967.13|N
GRN|06747C322|07/01/25|27.66|27.94|27.66|27.94|27.70|.64|120|2|0|0|0|120|0|0|0|20|120|120|120|3324.20|P
GRNB|92189F171|07/01/25|24.13|24.15|24.12|24.14|24.14|-.10|895|19|0|0|0|895|0|0|0|219|895|895|895|21600.93|P
GRND|39854F101|07/01/25|22.60|22.60|21.64|21.86|21.93|-.86|174735|1837|4|0|1|143484|17303|0|13948|115159|174735|174735|174735|3832577.00|N
GRNQ|39540F309|07/01/25|0.00|1.59|1.59|1.59|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GRNT|387432107|07/01/25|6.37|6.46|6.24|6.33|6.36|-.03|17492|223|0|0|0|17492|0|0|0|5319|17492|17492|17492|111296.78|N
GRNY|886364231|07/01/25|22.60|22.63|22.23|22.38|22.46|-.30|567899|1200|36|7|2|234291|111097|46420|176091|505226|567899|567899|567899|12757817.27|P
GRO|10586A108|07/01/25|1.36|1.38|1.34|1.34|1.35|-.02|4806|18|1|0|0|1806|3000|0|0|3243|4806|4806|4806|6498.88|A
GROV|39957D201|07/01/25|1.18|1.18|1.17|1.17|1.17|.01|819|10|0|0|0|819|0|0|0|626|819|819|819|960.04|N
GROW|902952100|07/01/25|2.60|2.65|2.45|2.50|2.58|-.10|12426|52|0|0|0|12426|0|0|0|369|12426|12426|12426|32095.49|Q
GROY|38071H106|07/01/25|2.28|2.33|2.24|2.26|2.28|.05|138905|471|5|1|0|118008|13992|6905|0|68670|138905|138905|138905|316447.42|A
GROY WS|38071H122|07/01/25|0.36|0.40|0.36|0.40|0.37|.05|31386|56|0|0|0|31386|0|0|0|0|31386|31386|31386|11616.89|A
GROZ|98888G808|07/01/25|26.10|26.10|26.06|26.10|26.08|-.39|210|4|0|0|0|210|0|0|0|201|210|210|210|5476.96|Z
GRP U|387437205|07/01/25|0.00|50.96|50.96|50.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GRPM|46137V225|07/01/25|108.81|111.22|108.81|111.22|110.66|1.93|4167|28|1|0|0|1662|2505|0|0|1607|4167|4167|4167|461136.59|P
GRPN|399473206|07/01/25|33.42|35.19|33.42|34.31|34.33|.86|58137|1859|0|0|0|58137|0|0|0|39243|58137|58137|58137|1995985.01|Q
GRPZ|46138G441|07/01/25|0.00|25.28|25.28|25.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
GRRR|G4000K175|07/01/25|19.91|20.05|19.16|20.04|19.65|.18|198800|2462|8|2|0|157612|24860|16328|0|64297|198800|198800|198800|3905953.34|Q
GRRR W|G4000K118|07/01/25|0.73|0.80|0.69|0.74|0.74|-.02|25930|78|0|1|0|18730|0|7200|0|3715|25930|25930|25930|19086.75|Q
GRVY|38911N206|07/01/25|63.30|63.31|62.89|63.31|63.03|.01|318|14|0|0|0|318|0|0|0|126|318|318|318|20044.57|Q
GRW|29287L601|07/01/25|34.84|35.09|34.84|35.09|35.09|.13|202|3|0|0|0|202|0|0|0|2|202|202|202|7087.68|Q
GRWG|39986L109|07/01/25|0.94|1.01|0.94|0.99|0.98|.05|32710|112|3|0|0|22618|10092|0|0|23824|32710|32710|32710|32032.33|Q
GRX|36246K103|07/01/25|9.56|9.61|9.56|9.59|9.59|.12|2772|19|0|0|0|2772|0|0|0|133|2772|2772|2772|26590.27|N
GRYP|400510103|07/01/25|0.88|0.95|0.85|0.91|1.52|.05|11404346|30670|619|130|42|7750119|1980958|886333|786936|6864868|11404346|11404346|11404346|17278861.02|Q
GS|38141G104|07/01/25|708.40|712.99|700.96|706.80|706.60|-.64|120535|3961|1|0|0|117926|2609|0|0|84967|120535|120535|120535|85169805.08|N
GS PRA|38143Y665|07/01/25|21.26|21.40|21.23|21.40|21.26|.24|788|20|0|0|0|788|0|0|0|0|788|788|788|16755.10|N
GS PRC|38144X609|07/01/25|21.37|21.40|21.35|21.40|21.36|.07|1023|16|0|0|0|1023|0|0|0|0|1023|1023|1023|21853.04|N
GS PRD|38144G804|07/01/25|20.83|21.10|20.78|21.10|20.86|.35|4896|28|0|0|0|4896|0|0|0|0|4896|4896|4896|102130.62|N
GSAT|378973507|07/01/25|23.28|23.39|22.97|23.14|23.17|-.41|20264|789|0|0|0|20264|0|0|0|16696|20264|20264|20264|469525.85|Q
GSBC|390905107|07/01/25|58.98|61.50|58.98|61.00|60.71|2.20|6277|634|0|0|0|6277|0|0|0|5397|6277|6277|6277|381055.77|Q
GSBD|38147U107|07/01/25|11.20|11.32|11.20|11.29|11.25|.04|25230|252|2|0|0|21142|4088|0|0|22053|25230|25230|25230|283798.32|N
GSC|38149W614|07/01/25|50.21|50.79|50.01|50.63|50.40|.16|1243|21|0|0|0|1243|0|0|0|724|1243|1243|1243|62646.03|P
GSEE|381430164|07/01/25|50.75|50.75|50.75|50.42|50.75|0.00|22|2|0|0|0|22|0|0|0|0|22|22|22|1116.42|Z
GSEP|33740U711|07/01/25|36.60|36.67|36.60|36.64|36.63|-.02|1731|13|0|0|0|1731|0|0|0|200|1731|1731|1731|63398.57|Z
GSEU|381430305|07/01/25|42.11|42.29|42.11|42.29|42.16|-.04|1187|11|0|0|0|1187|0|0|0|305|1187|1187|1187|50041.79|P
GSEW|381430438|07/01/25|81.75|82.44|81.75|82.31|82.32|.67|4044|61|0|0|0|4044|0|0|0|3209|4044|4044|4044|332895.19|Z
GSFP|38149W796|07/01/25|33.78|33.92|33.78|33.92|33.87|.17|260|4|0|0|0|260|0|0|0|116|260|260|260|8805.98|P
GSG|46428R107|07/01/25|22.10|22.16|22.05|22.16|22.12|.12|522812|479|33|14|5|185085|101644|97469|138614|455217|522812|522812|522812|11565781.24|P
GSHD|38267D109|07/01/25|104.03|106.41|104.03|104.70|105.43|-.79|10374|819|0|0|0|10374|0|0|0|9079|10374|10374|10374|1093781.86|Q
GSHR|G3852D107|07/01/25|0.00|10.12|10.12|10.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GSHR U|G3852D123|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GSHR W|G3852D115|07/01/25|0.00|0.30|0.30|0.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GSIB|882927601|07/01/25|43.36|43.46|43.36|43.46|43.36|-.02|100|1|0|0|0|100|0|0|0|0|100|100|100|4336.00|Q
GSID|381430180|07/01/25|63.88|63.88|63.88|63.88|63.88|-.14|100|1|0|0|0|100|0|0|0|100|100|100|100|6388.00|Z
GSIE|381430107|07/01/25|39.61|39.70|39.45|39.64|39.63|-.02|84147|410|2|0|0|79709|4438|0|0|33130|84147|84147|84147|3334447.03|P
GSIG|38149W507|07/01/25|47.41|47.41|47.38|47.39|47.36|-.20|118|6|0|0|0|118|0|0|0|6|118|118|118|5588.93|P
GSIT|36241U106|07/01/25|3.36|3.45|3.29|3.45|3.34|.11|4906|51|0|0|0|4906|0|0|0|1491|4906|4906|4906|16364.76|Q
GSIW|G3730L107|07/01/25|1.53|1.60|1.50|1.53|1.57|-.05|547509|338|33|19|11|92020|104059|137836|213594|295107|547509|547509|547509|857733.75|Q
GSJY|381430404|07/01/25|41.84|41.88|41.75|41.75|41.86|-.24|607|10|0|0|0|607|0|0|0|17|607|607|607|25411.27|P
GSK|37733W204|07/01/25|38.48|39.40|38.33|38.95|38.85|.56|355700|3583|2|0|0|349682|6018|0|0|237594|355700|355700|355700|13817200.45|N
GSKH|74016W874|07/01/25|0.00|53.29|53.29|53.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
GSL|Y27183600|07/01/25|26.28|26.45|26.01|26.18|26.23|-.11|9609|257|0|0|0|9609|0|0|0|4763|9609|9609|9609|252060.02|N
GSL PRB|Y27183121|07/01/25|25.98|26.00|25.92|26.00|25.92|-.03|2195|5|0|0|0|2195|0|0|0|0|2195|2195|2195|56894.46|N
GSLC|381430503|07/01/25|121.13|121.70|121.09|121.46|121.43|.08|46580|442|1|0|0|44389|2191|0|0|35850|46580|46580|46580|5656379.68|P
GSM|G33856108|07/01/25|3.67|4.03|3.66|3.97|3.89|.31|115416|835|0|0|0|115416|0|0|0|78737|115416|115416|115416|448593.49|Q
GSPY|886364835|07/01/25|33.86|34.02|33.86|33.97|33.99|.04|8092|25|0|0|0|8092|0|0|0|4858|8092|8092|8092|275035.82|P
GSRT|G4R103107|07/01/25|10.81|10.93|10.73|10.80|10.82|0.00|31774|147|2|0|0|25254|6520|0|0|5807|31774|31774|31774|343790.24|Q
GSRT R|G4R103131|07/01/25|6.80|6.85|6.72|6.85|6.82|.02|602|19|0|0|0|602|0|0|0|200|602|602|602|4108.35|Q
GSRT U|G4R103123|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GSSC|381430602|07/01/25|68.25|70.00|68.25|69.36|69.46|.75|4441|47|0|0|0|4441|0|0|0|3301|4441|4441|4441|308459.15|P
GSST|381430230|07/01/25|50.37|50.37|50.37|50.37|50.37|-.19|3538|20|0|0|0|3538|0|0|0|2738|3538|3538|3538|178195.87|Z
GSUN|G4013A115|07/01/25|2.29|2.33|2.25|2.30|2.28|-.02|8504|34|1|0|0|3572|4932|0|0|715|8504|8504|8504|19351.78|Q
GSUS|381430123|07/01/25|85.38|85.54|85.35|85.43|85.47|-.18|3610|28|0|0|0|3610|0|0|0|2639|3610|3610|3610|308562.61|Z
GSY|46090A887|07/01/25|50.15|50.16|50.15|50.15|50.15|.01|85182|171|1|0|1|32668|3506|0|49008|69247|85182|85182|85182|4271940.85|P
GT|382550101|07/01/25|10.30|10.77|10.30|10.66|10.58|.30|391591|3135|1|0|2|362515|4900|0|24176|134102|391591|391591|391591|4142331.99|Q
GTBP|36254L308|07/01/25|3.59|3.59|3.41|3.41|3.47|-.17|3489|24|0|0|0|3489|0|0|0|2020|3489|3489|3489|12110.24|Q
GTE|38500T200|07/01/25|4.83|4.95|4.75|4.80|4.84|.03|10190|151|0|0|0|10190|0|0|0|2654|10190|10190|10190|49329.09|A
GTEC|G4095T107|07/01/25|1.99|2.02|1.98|2.01|2.00|.02|13292|118|1|0|0|11186|2106|0|0|9430|13292|13292|13292|26600.17|Q
GTEK|38149W812|07/01/25|35.95|36.09|35.79|35.79|36.00|-.29|353|8|0|0|0|353|0|0|0|81|353|353|353|12707.22|P
GTEN|G4002F109|07/01/25|10.25|10.25|10.22|10.22|10.23|-.03|70086|470|0|0|1|58490|0|0|11596|4690|70086|70086|70086|716766.75|Q
GTEN U|G4002F117|07/01/25|10.39|10.39|10.35|10.35|10.39|-.04|69|1|0|0|0|69|0|0|0|0|69|69|69|716.91|Q
GTEN W|G4002F125|07/01/25|0.00|0.59|0.59|0.59|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GTES|G39108108|07/01/25|23.08|23.64|22.95|23.38|23.36|.35|63460|1093|0|0|0|63460|0|0|0|30777|63460|63460|63460|1482369.63|N
GTI|G30449105|07/01/25|0.11|0.11|0.09|0.10|0.10|0.00|1430636|632|64|39|28|226203|212444|297749|694240|392854|1430636|1430636|1430636|150099.81|Q
GTIM|382140879|07/01/25|1.85|1.85|1.80|1.80|1.85|.03|3402|9|1|0|0|402|3000|0|0|10|3402|3402|3402|6282.74|Q
GTIP|381430362|07/01/25|0.00|49.29|49.29|49.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GTLB|37637K108|07/01/25|44.74|45.72|43.71|45.52|44.89|.44|269869|4349|6|0|0|248150|21719|0|0|178009|269869|269869|269869|12114620.43|Q
GTLS|16115Q308|07/01/25|161.76|164.31|160.54|162.54|162.75|-2.04|94136|2081|0|0|0|94136|0|0|0|47872|94136|94136|94136|15320925.90|N
GTLS PRB|16115Q407|07/01/25|60.40|60.40|60.32|60.32|60.17|-.09|291|14|0|0|0|291|0|0|0|0|291|291|291|17509.45|N
GTM|98980F104|07/01/25|10.10|10.25|9.99|10.08|10.12|-.05|414566|3387|4|0|0|402792|11774|0|0|135430|414566|414566|414566|4194581.76|Q
GTN|389375106|07/01/25|4.51|4.73|4.50|4.64|4.62|.11|38363|410|1|0|0|34777|3586|0|0|24765|38363|38363|38363|177051.72|N
GTN A|389375205|07/01/25|0.00|10.32|10.32|10.32|10.20|-.54|10|1|0|0|0|10|0|0|0|0|10|10|10|102.00|N
GTO|46090A804|07/01/25|46.89|46.92|46.82|46.89|46.87|0.00|19694|148|2|0|0|13237|6457|0|0|8607|19694|19694|19694|923116.09|P
GTOS|46090A739|07/01/25|0.00|24.98|24.98|24.98|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GTR|97717Y675|07/01/25|24.56|24.57|24.56|24.56|24.55|.15|433|5|0|0|0|433|0|0|0|433|433|433|433|10631.85|Q
GTX|366505105|07/01/25|10.41|10.75|10.38|10.72|10.62|.23|157227|1570|0|0|0|157227|0|0|0|82339|157227|157227|157227|1670038.01|Q
GTY|374297109|07/01/25|27.63|28.25|27.63|28.00|28.03|.39|13210|384|0|0|0|13210|0|0|0|4408|13210|13210|13210|370253.89|N
GUG|40170T106|07/01/25|15.63|15.64|15.60|15.63|15.62|.05|7124|58|0|0|0|7124|0|0|0|406|7124|7124|7124|111274.99|N
GUMI|38149W572|07/01/25|50.13|50.13|50.12|50.12|50.16|-.15|2|2|0|0|0|2|0|0|0|1|2|2|2|100.32|P
GUNR|33939L407|07/01/25|40.22|40.51|40.16|40.43|40.33|.32|37152|315|1|0|0|33891|3261|0|0|17334|37152|37152|37152|1498309.47|P
GURE|40251W408|07/01/25|0.65|0.73|0.65|0.73|0.69|.02|4210|83|0|0|0|4210|0|0|0|1734|4210|4210|4210|2909.80|Q
GURU|37950E341|07/01/25|53.42|53.53|53.42|53.48|53.51|-.14|258|3|0|0|0|258|0|0|0|258|258|258|258|13804.99|P
GUSA|38150W107|07/01/25|53.59|53.59|53.59|53.59|53.59|-.08|100|2|0|0|0|100|0|0|0|100|100|100|100|5359.00|P
GUSH|25460G500|07/01/25|22.71|23.57|22.22|23.11|22.89|.36|256062|1850|3|2|1|224600|9208|11555|10699|167140|256062|256062|256062|5860465.76|P
GUT|36240A101|07/01/25|5.83|5.85|5.82|5.83|5.82|.04|4053|22|0|0|0|4053|0|0|0|3304|4053|4053|4053|23606.31|N
GUT PRC|36240A408|07/01/25|22.43|22.70|22.43|22.70|22.44|.24|372|5|0|0|0|372|0|0|0|0|372|372|372|8346.46|N
GUTS|35168W103|07/01/25|1.63|1.68|1.59|1.59|1.63|-.02|13681|183|0|0|0|13681|0|0|0|8435|13681|13681|13681|22290.08|Q
GV|92838F200|07/01/25|1.59|1.62|1.58|1.62|1.60|.03|1560|19|0|0|0|1560|0|0|0|687|1560|1560|1560|2501.73|Q
GVA|387328107|07/01/25|93.00|93.00|91.25|92.65|92.48|-.91|13515|580|0|0|0|13515|0|0|0|4733|13515|13515|13515|1249899.15|N
GVAL|132061409|07/01/25|27.25|27.34|27.25|27.34|27.55|.11|135|5|0|0|0|135|0|0|0|134|135|135|135|3719.63|Z
GVH|G3R39B108|07/01/25|0.08|0.08|0.06|0.07|0.08|-.05|47774675|33278|2704|1252|875|10516341|9000305|9375355|18882674|9552910|47774675|47774675|47774675|3681421.86|Q
GVI|464288612|07/01/25|106.43|106.48|106.30|106.38|106.35|-.43|2010|29|0|0|0|2010|0|0|0|1493|2010|2010|2010|213768.81|Z
GVIP|381430545|07/01/25|137.85|137.92|136.80|137.15|137.46|-1.22|2230|50|0|0|0|2230|0|0|0|372|2230|2230|2230|306525.44|P
GVLU|886364520|07/01/25|24.26|24.77|24.26|24.60|24.75|.51|120|3|0|0|0|120|0|0|0|120|120|120|120|2969.42|P
GVUS|38149W580|07/01/25|0.00|50.34|50.34|50.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
GWAV|57630J403|07/01/25|0.19|0.20|0.19|0.19|0.19|0.00|86358|79|5|3|2|18467|14819|21103|31969|58358|86358|86358|86358|16444.54|Q
GWH|26916J205|07/01/25|1.32|1.33|1.25|1.33|1.28|-.01|4949|34|0|0|0|4949|0|0|0|2463|4949|4949|4949|6320.13|N
GWH WS|26916J114|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GWRE|40171V100|07/01/25|235.58|236.08|230.00|231.28|232.00|-4.05|25900|1184|0|0|0|25900|0|0|0|18946|25900|25900|25900|6008705.03|N
GWRS|379463102|07/01/25|10.19|10.49|10.19|10.42|10.46|.23|1257|61|0|0|0|1257|0|0|0|141|1257|1257|1257|13142.74|Q
GWW|384802104|07/01/25|1040.59|1055.99|1040.59|1051.23|1052.16|12.07|8796|681|0|0|0|8796|0|0|0|6544|8796|8796|8796|9254824.00|N
GWX|78463X871|07/01/25|37.18|37.23|37.13|37.13|37.18|-.05|1433|18|0|0|0|1433|0|0|0|649|1433|1433|1433|53282.62|P
GXAI|62911P300|07/01/25|1.42|1.48|1.39|1.48|1.41|.07|2221|52|0|0|0|2221|0|0|0|344|2221|2221|2221|3136.28|Q
GXC|78463X400|07/01/25|87.45|87.83|87.45|87.74|87.74|.19|2488|40|0|0|0|2488|0|0|0|1749|2488|2488|2488|218290.56|P
GXDW|37954Y418|07/01/25|0.00|25.71|25.71|25.71|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GXIG|37960A339|07/01/25|25.47|26.00|25.45|25.53|25.52|.06|26868|238|1|0|0|23268|3600|0|0|21377|26868|26868|26868|685635.09|P
GXO|36262G101|07/01/25|48.70|50.30|48.53|49.46|49.51|.79|39449|903|0|0|0|39449|0|0|0|23196|39449|39449|39449|1953021.64|N
GXUS|38150W206|07/01/25|51.18|51.77|51.18|51.77|51.73|.48|102|3|0|0|0|102|0|0|0|1|102|102|102|5276.31|P
GYLD|04273H104|07/01/25|13.13|13.13|13.10|13.10|12.99|-.09|3|3|0|0|0|3|0|0|0|0|3|3|3|38.96|N
GYRE|403783103|07/01/25|7.35|7.57|6.99|7.43|7.23|.09|14062|295|0|0|0|14062|0|0|0|9513|14062|14062|14062|101654.61|Q
GYRO|403829104|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
H|448579102|07/01/25|141.40|146.87|140.63|145.26|145.06|5.67|53357|1474|0|0|0|53357|0|0|0|38987|53357|53357|53357|7739742.63|N
HACK|032108664|07/01/25|86.26|86.26|84.13|85.01|85.20|-1.36|41717|474|1|1|0|32538|2082|7097|0|22684|41717|41717|41717|3554291.89|P
HAE|405024100|07/01/25|74.16|76.90|74.16|76.43|76.20|1.82|17333|586|0|0|0|17333|0|0|0|12740|17333|17333|17333|1320741.35|N
HAFC|410495204|07/01/25|24.68|25.83|24.68|25.48|25.47|.80|3115|158|0|0|0|3115|0|0|0|1534|3115|3115|3115|79324.02|Q
HAFN|Y2990R101|07/01/25|4.92|5.02|4.92|5.01|4.95|.02|103046|649|5|0|0|85264|17782|0|0|70721|103046|103046|103046|509875.80|N
HAIL|78468R689|07/01/25|30.11|30.36|30.11|30.36|30.24|-.03|242|5|0|0|0|242|0|0|0|15|242|242|242|7319.15|P
HAIN|405217100|07/01/25|1.52|1.68|1.51|1.66|1.63|.13|80126|519|0|0|0|80126|0|0|0|36645|80126|80126|80126|130563.95|Q
HAL|406216101|07/01/25|20.29|21.61|20.10|21.20|21.04|.83|824837|5383|7|1|1|780515|22116|8908|13298|365545|824837|824837|824837|17352441.19|N
HALO|40637H109|07/01/25|51.89|53.28|51.89|52.91|52.86|.89|101791|2204|0|0|0|101791|0|0|0|50131|101791|101791|101791|5380311.56|Q
HAO|G4290F118|07/01/25|1.29|1.29|1.27|1.27|1.29|-.03|1112|5|0|0|0|1112|0|0|0|1000|1112|1112|1112|1435.10|Q
HAP|92189F841|07/01/25|52.20|52.59|52.03|52.49|52.46|.53|1070|7|0|0|0|1070|0|0|0|580|1070|1070|1070|56131.13|P
HAPI|41151J877|07/01/25|38.06|38.11|38.06|38.11|38.06|-.07|25|1|0|0|0|25|0|0|0|0|25|25|25|951.50|P
HAPS|41151J851|07/01/25|0.00|28.58|28.58|28.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
HAPY|41151J604|07/01/25|24.02|24.02|23.97|23.97|24.02|.11|4|1|0|0|0|4|0|0|0|4|4|4|4|96.08|P
HARD|82889N566|07/01/25|28.39|28.39|27.93|27.93|28.00|-.18|2477|33|0|0|0|2477|0|0|0|608|2477|2477|2477|69361.37|P
HART|45409B321|07/01/25|0.00|30.62|30.62|30.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
HAS|418056107|07/01/25|75.18|78.79|75.05|76.99|77.44|3.16|249128|5777|2|0|0|244428|4700|0|0|94739|249128|249128|249128|19292150.12|Q
HASI|41068X100|07/01/25|26.84|28.31|26.65|27.42|27.43|.55|83376|1592|0|0|0|83376|0|0|0|54631|83376|83376|83376|2286645.96|N
HAUS|886364587|07/01/25|18.14|18.28|18.14|18.25|18.27|.06|1079|2|0|0|0|1079|0|0|0|999|1079|1079|1079|19712.92|Z
HAUZ|233051846|07/01/25|22.96|23.00|22.89|22.97|22.96|.10|5415|33|0|0|0|5415|0|0|0|2713|5415|5415|5415|124350.10|P
HAWX|46435G847|07/01/25|35.25|35.43|35.25|35.26|35.27|-.09|3274|8|0|0|0|3274|0|0|0|150|3274|3274|3274|115477.66|P
HAYW|421298100|07/01/25|13.78|14.57|13.73|14.15|14.22|.35|84170|1146|0|0|0|84170|0|0|0|54559|84170|84170|84170|1197314.10|N
HBAN|446150104|07/01/25|16.72|17.26|16.69|17.18|17.03|.43|1656548|5968|97|2|0|1374380|269960|12208|0|1106091|1656548|1656548|1656548|28206634.72|Q
HBAN L|446150773|07/01/25|24.53|24.62|24.53|24.62|24.55|-.14|890|15|0|0|0|890|0|0|0|14|890|890|890|21849.72|Q
HBAN M|446150781|07/01/25|22.31|22.31|22.30|22.30|22.29|.15|13|2|0|0|0|13|0|0|0|12|13|13|13|289.79|Q
HBAN P|446150823|07/01/25|17.35|17.41|17.35|17.40|17.36|-.13|5563|14|1|0|0|2503|3060|0|0|3832|5563|5563|5563|96588.70|Q
HBB|40701T104|07/01/25|17.89|18.05|17.89|17.91|18.01|0.00|1731|64|0|0|0|1731|0|0|0|1649|1731|1731|1731|31179.86|N
HBCP|43689E107|07/01/25|51.28|53.67|51.28|53.29|52.61|1.46|11255|391|0|0|0|11255|0|0|0|5155|11255|11255|11255|592071.15|Q
HBDC|88636V744|07/01/25|0.00|24.95|24.95|24.95|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HBI|410345102|07/01/25|4.58|4.86|4.58|4.66|4.69|.07|180661|920|9|0|0|159929|20732|0|0|61121|180661|180661|180661|847387.26|N
HBIO|416906105|07/01/25|0.44|0.46|0.43|0.46|0.44|0.00|184480|368|5|4|2|87666|16843|30367|49604|32550|184480|184480|184480|81305.70|Q
HBM|443628102|07/01/25|10.84|10.86|10.57|10.64|10.72|.03|218268|895|5|1|0|198803|14165|5300|0|139908|218268|218268|218268|2340554.11|N
HBNB|G46127109|07/01/25|4.05|4.10|2.83|3.32|3.90|3.32|183743|1963|1|0|0|180743|3000|0|0|48913|183743|183743|183743|715919.48|Q
HBNC|440407104|07/01/25|15.29|16.05|15.25|15.88|15.76|.51|7801|385|0|0|0|7801|0|0|0|4648|7801|7801|7801|122934.55|Q
HBT|404111106|07/01/25|25.60|26.10|25.60|25.86|25.97|.68|1251|72|0|0|0|1251|0|0|0|343|1251|1251|1251|32491.86|Q
HBTA|44053A630|07/01/25|25.13|25.20|25.13|25.15|25.15|-.25|285|6|0|0|0|285|0|0|0|10|285|285|285|7168.95|P
HBTC|53656G233|07/01/25|28.98|28.98|28.98|28.98|28.98|-.09|1500|3|0|0|0|1500|0|0|0|1500|1500|1500|1500|43470.00|Z
HCA|40412C101|07/01/25|384.00|390.91|383.51|389.68|388.45|6.60|67317|1722|0|0|0|67317|0|0|0|43990|67317|67317|67317|26149152.26|N
HCAI|G4645R114|07/01/25|0.76|0.79|0.76|0.78|0.76|-.02|44647|283|2|0|0|36647|8000|0|0|5199|44647|44647|44647|34112.66|Q
HCAT|42225T107|07/01/25|3.73|4.12|3.73|4.06|4.01|.29|35162|564|0|0|0|35162|0|0|0|18183|35162|35162|35162|140974.54|Q
HCC|93627C101|07/01/25|45.80|45.80|43.54|44.37|44.40|-1.47|49418|1467|0|0|0|49418|0|0|0|40800|49418|49418|49418|2193963.99|N
HCHL|G4337R109|07/01/25|5.02|5.68|5.00|5.60|5.45|.47|27735|109|3|0|0|17056|10679|0|0|2487|27735|27735|27735|151042.69|Q
HCI|40416E103|07/01/25|152.20|152.20|146.39|146.39|148.54|-5.63|6429|340|0|0|0|6429|0|0|0|4482|6429|6429|6429|954993.61|N
HCKT|404609109|07/01/25|25.57|25.93|25.41|25.41|25.64|-.03|5457|312|0|0|0|5457|0|0|0|2508|5457|5457|5457|139920.10|Q
HCM|44842L103|07/01/25|15.50|15.50|15.30|15.41|15.42|.41|4882|115|0|0|0|4882|0|0|0|1916|4882|4882|4882|75303.31|Q
HCMT|25461A726|07/01/25|32.22|32.28|32.01|32.10|32.19|-.48|5515|33|1|0|0|3415|2100|0|0|2231|5515|5515|5515|177542.42|P
HCOW|032108680|07/01/25|23.08|23.33|23.08|23.33|23.20|.43|171|2|0|0|0|171|0|0|0|0|171|171|171|3967.68|Q
HCRB|41653L701|07/01/25|35.08|35.08|35.04|35.08|35.06|0.00|200|2|0|0|0|200|0|0|0|200|200|200|200|7012.00|Z
HCSG|421906108|07/01/25|15.05|15.71|15.04|15.52|15.50|.48|28505|834|0|0|0|28505|0|0|0|15263|28505|28505|28505|441775.45|Q
HCTI|42227W207|07/01/25|0.03|0.03|0.03|0.03|0.03|0.00|14923844|1794|350|221|277|750805|1232910|1648970|11291159|3886967|14923844|14923844|14923844|391356.81|Q
HCWB|40423R204|07/01/25|3.96|3.96|3.72|3.82|3.63|-.15|6760|143|0|0|0|6760|0|0|0|1843|6760|6760|6760|24509.16|Q
HCWC|42227T105|07/01/25|0.42|0.43|0.42|0.43|0.42|.03|10352|36|0|0|0|10352|0|0|0|3593|10352|10352|10352|4390.96|A
HCXY|427096847|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HD|437076102|07/01/25|363.95|379.63|363.19|373.32|375.05|6.73|197048|6149|0|0|0|197048|0|0|0|128543|197048|197048|197048|73902734.77|N
HDB|40415F101|07/01/25|76.89|76.89|76.41|76.68|76.65|.02|103366|1518|0|0|0|103366|0|0|0|59278|103366|103366|103366|7923105.25|N
HDEF|233051630|07/01/25|28.87|28.95|28.81|28.93|28.87|.07|42688|170|0|0|1|20750|0|0|21938|24519|42688|42688|42688|1232364.28|P
HDG|74347X294|07/01/25|49.54|49.59|49.54|49.59|49.54|.06|4|2|0|0|0|4|0|0|0|2|4|4|4|198.16|P
HDGE|00768Y412|07/01/25|16.92|16.92|16.50|16.50|16.58|-.42|3817|25|0|0|0|3817|0|0|0|2901|3817|3817|3817|63294.31|P
HDL|86803S106|07/01/25|19.50|19.50|19.46|19.46|19.43|-.06|17|3|0|0|0|17|0|0|0|0|17|17|17|330.38|Q
HDLB|90269A484|07/01/25|15.40|15.73|15.40|15.67|15.67|.44|811|9|0|0|0|811|0|0|0|127|811|811|811|12704.82|P
HDMV|33739P871|07/01/25|34.98|35.10|34.98|35.08|35.09|.13|1080|6|0|0|0|1080|0|0|0|531|1080|1080|1080|37896.22|P
HDSN|444144109|07/01/25|8.15|8.37|8.09|8.27|8.26|.14|12536|342|0|0|0|12536|0|0|0|6477|12536|12536|12536|103597.11|Q
HDUS|518416870|07/01/25|59.35|59.49|59.35|59.46|59.44|-.06|993|10|0|0|0|993|0|0|0|519|993|993|993|59019.22|P
HDV|46429B663|07/01/25|117.23|119.06|117.15|118.49|118.04|1.32|101381|1441|0|1|0|91935|0|9446|0|58798|101381|101381|101381|11967198.69|P
HE|419870100|07/01/25|10.57|11.20|10.53|11.18|10.97|.55|123785|1201|2|1|0|110730|7663|5392|0|56118|123785|123785|123785|1358502.81|N
HEAL|37954Y285|07/01/25|10.84|10.84|10.72|10.73|10.79|-.15|1692|26|0|0|0|1692|0|0|0|648|1692|1692|1692|18250.17|Q
HEAT|89157W509|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
HECA|26923Q747|07/01/25|25.01|25.01|24.95|25.00|25.00|25.00|5512|16|0|0|0|5512|0|0|0|5492|5512|5512|5512|137793.77|P
HECO|78470P648|07/01/25|0.00|33.60|33.60|33.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HEDJ|97717X701|07/01/25|47.80|48.02|47.80|47.94|47.89|-.18|12848|89|0|0|0|12848|0|0|0|3313|12848|12848|12848|615343.57|P
HEEM|46434G509|07/01/25|30.39|30.39|30.26|30.26|30.39|.16|100|1|0|0|0|100|0|0|0|100|100|100|100|3039.00|Z
HEFA|46434V803|07/01/25|37.73|37.91|37.72|37.83|37.83|-.12|49092|233|2|0|0|44192|4900|0|0|19870|49092|49092|49092|1857331.77|Z
HEGD|53656F599|07/01/25|23.45|23.50|23.44|23.49|23.46|-.01|1597|19|0|0|0|1597|0|0|0|620|1597|1597|1597|37469.48|Z
HEI|422806109|07/01/25|327.63|328.30|318.50|321.50|321.82|-6.62|21929|862|0|0|0|21929|0|0|0|18653|21929|21929|21929|7057292.35|N
HEI A|422806208|07/01/25|258.75|258.75|249.16|252.25|252.09|-6.11|15294|533|0|0|0|15294|0|0|0|0|15294|15294|15294|3855482.04|N
HEJD|92647X772|07/01/25|26.86|26.86|26.86|0.00|26.86|0.00|10|1|0|0|0|10|0|0|0|10|10|10|10|268.60|Q
HELE|G4388N106|07/01/25|28.26|32.03|28.25|31.06|30.77|2.68|49085|1764|0|0|0|49085|0|0|0|34530|49085|49085|49085|1510164.19|Q
HELO|46654Q724|07/01/25|62.62|62.66|62.47|62.56|62.59|-.02|20879|114|0|0|0|20879|0|0|0|10761|20879|20879|20879|1306865.93|P
HELX|35473P520|07/01/25|27.70|27.72|27.67|27.68|27.69|.05|812|8|0|0|0|812|0|0|0|0|812|812|812|22480.40|Z
HEPS|23292B104|07/01/25|2.71|2.79|2.71|2.78|2.76|.07|21763|155|1|0|0|19000|2763|0|0|8784|21763|21763|21763|60008.89|Q
HEQ|47804L102|07/01/25|10.61|10.65|10.61|10.65|10.60|.07|353|11|0|0|0|353|0|0|0|0|353|353|353|3743.52|N
HEQQ|46654Q625|07/01/25|53.28|53.36|53.27|53.36|53.29|-.11|4100|41|0|0|0|4100|0|0|0|2200|4100|4100|4100|218478.00|Q
HEQT|82889N764|07/01/25|30.11|30.11|30.02|30.02|30.07|-.03|11209|106|0|0|0|11209|0|0|0|8800|11209|11209|11209|337035.94|P
HERD|69374H659|07/01/25|40.10|40.28|40.10|40.28|40.11|.57|53|2|0|0|0|53|0|0|0|0|53|53|53|2125.75|Q
HERO|37954Y392|07/01/25|32.70|33.00|32.41|32.42|32.77|-.21|2931|46|0|0|0|2931|0|0|0|636|2931|2931|2931|96050.17|Q
HES|42809H107|07/01/25|138.84|141.90|138.25|141.17|140.11|2.62|101335|2199|0|0|0|101335|0|0|0|56298|101335|101335|101335|14197615.65|N
HESM|428103105|07/01/25|38.35|38.35|37.76|37.95|38.02|-.53|90460|1424|1|0|0|85740|4720|0|0|42695|90460|90460|90460|3439721.50|N
HEWJ|46434V886|07/01/25|44.47|44.47|44.32|44.33|44.42|-.46|2340|18|0|0|0|2340|0|0|0|1579|2340|2340|2340|103935.71|P
HEZU|46434V639|07/01/25|40.79|40.83|40.78|40.78|40.79|-.25|1278|10|0|0|0|1278|0|0|0|374|1278|1278|1278|52134.68|P
HF|88636J501|07/01/25|0.00|20.44|20.44|20.44|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HFBL|43708L108|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HFFG|40417F109|07/01/25|3.22|3.32|3.22|3.32|3.29|.13|3666|116|0|0|0|3666|0|0|0|1524|3666|3666|3666|12063.21|Q
HFGM|886364363|07/01/25|26.92|26.97|26.75|26.75|26.90|-.30|1988|14|0|0|0|1988|0|0|0|1788|1988|1988|1988|53480.85|P
HFGO|41653L883|07/01/25|24.78|24.79|24.48|24.48|24.54|-.39|2921|10|0|0|0|2921|0|0|0|1700|2921|2921|2921|71671.08|Z
HFND|886364439|07/01/25|22.17|22.22|22.17|22.22|22.21|.02|11|2|0|0|0|11|0|0|0|2|11|11|11|244.32|P
HFRO|43010E404|07/01/25|5.22|5.27|5.22|5.26|5.25|.05|1034|19|0|0|0|1034|0|0|0|305|1034|1034|1034|5426.71|N
HFRO PRA|43010E503|07/01/25|16.16|16.16|16.03|16.03|16.14|-.03|809|4|0|0|0|809|0|0|0|0|809|809|809|13058.39|N
HFRO PRB|43010E602|07/01/25|0.00|15.85|15.85|15.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HFSI|41653L875|07/01/25|34.90|34.94|34.83|34.91|34.87|-.01|3108|25|0|0|0|3108|0|0|0|0|3108|3108|3108|108384.50|Z
HFSP|45259A407|07/01/25|0.00|18.28|18.28|18.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HFWA|42722X106|07/01/25|23.80|24.97|23.80|24.81|24.63|.97|9398|418|0|0|0|9398|0|0|0|6972|9398|9398|9398|231462.92|Q
HFXI|45409B560|07/01/25|29.31|29.47|29.31|29.43|29.39|-.04|12605|116|0|0|0|12605|0|0|0|5391|12605|12605|12605|370488.90|P
HG|G42706104|07/01/25|21.79|21.98|21.69|21.74|21.79|.11|17696|317|0|0|0|17696|0|0|0|5199|17696|17696|17696|385631.90|N
HGBL|42727E103|07/01/25|2.20|2.20|2.20|2.20|2.20|-.06|224|5|0|0|0|224|0|0|0|224|224|224|224|492.91|Q
HGER|41151J505|07/01/25|24.26|24.37|24.26|24.37|24.32|.14|2092|19|0|0|0|2092|0|0|0|1441|2092|2092|2092|50869.42|N
HGLB|43010T104|07/01/25|8.71|8.72|8.64|8.71|8.67|.01|1754|25|0|0|0|1754|0|0|0|493|1754|1754|1754|15198.76|N
HGRO|26923Q739|07/01/25|26.10|26.10|25.86|25.92|25.98|-.25|2889|22|0|0|0|2889|0|0|0|2658|2889|2889|2889|75060.49|P
HGTY|405166109|07/01/25|10.04|10.21|10.04|10.16|10.19|.08|1195|28|0|0|0|1195|0|0|0|610|1195|1195|1195|12173.97|N
HGV|43283X105|07/01/25|41.38|43.88|41.38|43.13|43.27|1.59|111705|1734|2|0|0|107155|4550|0|0|38949|111705|111705|111705|4833241.21|N
HHH|44267T102|07/01/25|67.36|68.78|67.13|68.23|68.21|.82|18046|411|0|0|0|18046|0|0|0|9238|18046|18046|18046|1230890.16|N
HHS|416196202|07/01/25|3.65|4.00|3.65|4.00|3.91|-.29|191|10|0|0|0|191|0|0|0|189|191|191|191|746.76|Q
HI|431571108|07/01/25|20.05|21.49|20.02|21.00|21.07|.93|14601|463|0|0|0|14601|0|0|0|6178|14601|14601|14601|307608.52|N
HIBL|25460G856|07/01/25|42.04|43.58|41.92|43.14|42.77|.17|10200|175|0|0|0|10200|0|0|0|3583|10200|10200|10200|436304.17|P
HIBS|25460E224|07/01/25|9.59|9.71|9.28|9.38|9.41|-.03|141555|384|9|1|0|109505|22892|9158|0|95811|141555|141555|141555|1332212.08|P
HIDE|02072L631|07/01/25|22.78|22.79|22.78|22.78|22.79|-.01|2318|9|0|0|0|2318|0|0|0|2300|2318|2318|2318|52827.04|Q
HIDV|00039J400|07/01/25|73.43|73.71|73.43|73.71|73.71|.40|237|4|0|0|0|237|0|0|0|0|237|237|237|17470.01|P
HIFS|433323102|07/01/25|246.77|260.85|246.77|260.85|254.25|12.43|1435|565|0|0|0|1435|0|0|0|1065|1435|1435|1435|364849.55|Q
HIG|416515104|07/01/25|126.83|127.54|125.87|126.60|126.85|-.24|46612|1150|0|0|0|46612|0|0|0|16485|46612|46612|46612|5912564.97|N
HIG PRG|416518603|07/01/25|24.90|24.91|24.83|24.91|24.90|-.06|1452|29|0|0|0|1452|0|0|0|0|1452|1452|1452|36148.22|N
HIGH|82889N632|07/01/25|24.14|24.20|24.04|24.08|24.12|-.15|2995|32|0|0|0|2995|0|0|0|931|2995|2995|2995|72242.90|P
HIHO|G4481U106|07/01/25|1.69|1.69|1.65|1.65|1.68|-.08|1236|13|0|0|0|1236|0|0|0|933|1236|1236|1236|2076.29|Q
HII|446413106|07/01/25|242.04|247.62|240.15|246.30|244.70|4.83|15644|876|0|0|0|15644|0|0|0|12475|15644|15644|15644|3828024.90|N
HIMS|433000106|07/01/25|48.87|50.85|47.02|47.92|48.54|-1.95|2160388|21301|82|12|5|1776654|235437|85051|63246|1453820|2160388|2160388|2160388|104867952.88|N
HIMU|092528843|07/01/25|48.35|48.41|48.29|48.29|48.39|-.34|3165|33|0|0|0|3165|0|0|0|1061|3165|3165|3165|153146.11|Z
HIMX|43289P106|07/01/25|8.98|9.11|8.84|8.93|8.97|-.01|69832|735|2|0|0|62620|7212|0|0|43114|69832|69832|69832|626450.28|Q
HIMZ|88636R248|07/01/25|20.55|22.31|19.10|19.79|20.22|-1.71|730035|5617|21|6|3|591738|61860|38085|38352|230498|730035|730035|730035|14762525.33|Q
HIO|95766K109|07/01/25|3.98|3.99|3.97|3.99|3.98|.02|8966|19|0|0|0|8966|0|0|0|2406|8966|8966|8966|35660.32|N
HIPO|433539202|07/01/25|28.27|29.72|27.75|28.06|28.21|.16|23180|525|0|0|0|23180|0|0|0|11356|23180|23180|23180|653985.73|N
HIPS|38747R306|07/01/25|12.08|12.22|12.08|12.20|12.15|.09|4146|26|0|0|0|4146|0|0|0|613|4146|4146|4146|50371.62|P
HISF|33739Q309|07/01/25|0.00|44.68|44.68|44.68|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HIT|42217D102|07/01/25|0.89|0.89|0.81|0.84|0.86|-.03|35861|151|3|1|0|19543|9502|6816|0|6020|35861|35861|35861|30694.84|Q
HITI|42981E401|07/01/25|2.30|2.33|2.26|2.31|2.29|-.01|20778|174|0|0|0|20778|0|0|0|7686|20778|20778|20778|47514.61|Q
HIVE|433921103|07/01/25|1.79|2.11|1.78|2.07|1.98|.28|1137466|1903|98|19|3|638404|324739|125123|49200|791308|1137466|1137466|1137466|2253394.33|Q
HIW|431284108|07/01/25|30.97|31.86|30.92|31.24|31.41|.16|38891|821|0|0|0|38891|0|0|0|24563|38891|38891|38891|1221568.76|N
HIX|95766J102|07/01/25|4.30|4.34|4.30|4.34|4.31|.04|18691|86|1|0|0|15892|2799|0|0|7796|18691|18691|18691|80627.94|N
HIYS|46090A754|07/01/25|25.54|25.58|25.54|25.58|25.54|-.02|21|1|0|0|0|21|0|0|0|21|21|21|21|536.34|Z
HJUL|45783Y194|07/01/25|0.00|23.79|23.79|23.79|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
HKD|00180N101|07/01/25|1.77|1.83|1.77|1.83|1.79|.08|16381|153|1|0|0|12022|4359|0|0|12286|16381|16381|16381|29326.84|N
HKIT|G45139105|07/01/25|1.43|1.43|1.33|1.34|1.36|-.04|10880|14|2|0|0|4827|6053|0|0|0|10880|10880|10880|14798.40|Q
HKND|444869101|07/01/25|32.53|32.94|32.53|32.94|32.81|.42|207|3|0|0|0|207|0|0|0|186|207|207|207|6791.22|P
HKPD|G6365B104|07/01/25|1.25|1.25|1.14|1.18|1.23|-.10|9947|89|0|0|0|9947|0|0|0|4106|9947|9947|9947|12266.38|Q
HL|422704106|07/01/25|6.00|6.07|5.91|5.98|5.99|-.01|582041|2090|38|1|0|481214|95211|5616|0|333508|582041|582041|582041|3489273.32|N
HL PRB|422704205|07/01/25|50.90|50.90|50.90|50.90|50.90|.39|3|3|0|0|0|3|0|0|0|0|3|3|3|152.70|N
HLAL|53656F607|07/01/25|53.33|53.55|53.33|53.48|53.51|-.05|11527|79|0|0|0|11527|0|0|0|9605|11527|11527|11527|616782.37|Q
HLF|G4412G101|07/01/25|8.62|9.28|8.62|9.26|9.09|.64|109609|1365|0|0|0|109609|0|0|0|56825|109609|109609|109609|995858.02|N
HLI|441593100|07/01/25|178.50|182.10|177.59|181.56|180.36|1.62|16343|566|0|0|0|16343|0|0|0|8856|16343|16343|16343|2947588.25|N
HLIO|42328H109|07/01/25|33.10|35.55|33.10|34.88|34.95|1.49|14650|529|0|0|0|14650|0|0|0|5080|14650|14650|14650|512070.48|N
HLIT|413160102|07/01/25|9.38|9.94|9.38|9.82|9.78|.35|101888|1335|0|0|1|89738|0|0|12150|51068|101888|101888|101888|995980.84|Q
HLLY|43538H103|07/01/25|2.00|2.16|2.00|2.10|2.09|.09|39936|447|0|0|0|39936|0|0|0|10385|39936|39936|39936|83621.20|N
HLLY WS|43538H111|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HLMN|431636109|07/01/25|7.11|7.74|7.10|7.51|7.49|.38|65993|1032|0|0|0|65993|0|0|0|44333|65993|65993|65993|494615.04|Q
HLN|405552100|07/01/25|10.32|10.43|10.32|10.36|10.37|-.01|676304|861|73|8|3|361578|232025|48101|34600|322755|676304|676304|676304|7014262.29|N
HLNE|407497106|07/01/25|140.98|146.30|140.98|144.78|144.24|2.66|31423|1085|0|0|0|31423|0|0|0|22931|31423|31423|31423|4532311.72|Q
HLP|G4594M108|07/01/25|0.80|0.80|0.73|0.75|0.76|-.03|7008|33|0|0|0|7008|0|0|0|886|7008|7008|7008|5310.14|Q
HLT|43300A203|07/01/25|265.07|270.30|264.95|268.92|268.82|2.60|67083|2219|0|0|0|67083|0|0|0|48315|67083|67083|67083|18033404.43|N
HLVX|43157M102|07/01/25|2.00|2.09|2.00|2.03|2.06|.05|55212|200|3|3|0|22228|9208|23776|0|31243|55212|55212|55212|113717.66|Q
HLX|42330P107|07/01/25|6.23|6.63|6.07|6.43|6.29|.20|112296|1124|0|0|0|112296|0|0|0|38452|112296|112296|112296|706891.05|N
HLXB|G4444H101|07/01/25|0.00|10.64|10.64|10.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HMC|438128308|07/01/25|29.01|29.40|29.00|29.20|29.24|.37|64168|719|0|0|0|64168|0|0|0|38525|64168|64168|64168|1876439.11|N
HMN|440327104|07/01/25|42.98|43.37|42.94|43.07|43.17|.10|4248|189|0|0|0|4248|0|0|0|3130|4248|4248|4248|183377.85|N
HMOP|41653L503|07/01/25|38.28|38.32|38.21|38.32|38.25|.04|6736|74|0|0|0|6736|0|0|0|2680|6736|6736|6736|257682.65|P
HMR|Y3130D101|07/01/25|1.72|1.86|1.72|1.86|1.86|.15|39696|274|1|0|0|35430|4266|0|0|12028|39696|39696|39696|73833.94|Q
HMST|43785V102|07/01/25|12.69|13.20|12.69|13.11|13.06|.01|1062|62|0|0|0|1062|0|0|0|666|1062|1062|1062|13873.27|Q
HMY|413216300|07/01/25|14.37|14.46|13.95|13.98|14.15|.01|244256|1646|4|0|0|231470|12786|0|0|96114|244256|244256|244256|3455473.31|N
HNDL|86280R506|07/01/25|21.67|21.67|21.60|21.60|21.65|-.07|1579|20|0|0|0|1579|0|0|0|1289|1579|1579|1579|34190.01|Q
HNGE|433313103|07/01/25|51.30|51.30|45.10|45.10|47.10|-6.66|93689|1901|0|0|0|93689|0|0|0|27004|93689|93689|93689|4412480.05|N
HNI|404251100|07/01/25|48.83|51.55|48.83|51.14|51.11|2.00|22460|625|0|0|0|22460|0|0|0|6279|22460|22460|22460|1147822.75|N
HNNA|425885100|07/01/25|12.63|12.69|12.63|12.69|12.63|.19|63|7|0|0|0|63|0|0|0|10|63|63|63|795.59|Q
HNNA Z|425885209|07/01/25|24.75|24.75|24.75|24.75|24.75|0.00|104|2|0|0|0|104|0|0|0|4|104|104|104|2574.00|Q
HNRG|40609P105|07/01/25|15.77|15.82|15.26|15.34|15.51|-.51|33089|900|0|0|0|33089|0|0|0|12912|33089|33089|33089|513107.32|Q
HNST|438333106|07/01/25|5.06|5.16|5.00|5.08|5.08|-.02|197126|1326|2|0|0|189626|7500|0|0|101290|197126|197126|197126|1001494.76|Q
HNVR|410709109|07/01/25|22.86|23.43|22.86|23.43|23.52|.61|772|44|0|0|0|772|0|0|0|461|772|772|772|18159.09|Q
HNW|723653101|07/01/25|12.49|12.55|12.49|12.55|12.52|.04|1083|9|0|0|0|1083|0|0|0|110|1083|1083|1083|13561.85|A
HOCT|45783Y467|07/01/25|0.00|23.84|23.84|23.84|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
HODL|92189K105|07/01/25|30.18|30.31|29.81|29.81|29.98|-.66|86148|353|5|1|0|64948|15152|6048|0|75068|86148|86148|86148|2582866.24|Z
HOFT|439038100|07/01/25|10.65|11.34|10.65|11.29|11.17|.69|8364|215|0|0|0|8364|0|0|0|4753|8364|8364|8364|93389.91|Q
HOG|412822108|07/01/25|23.50|25.60|23.50|25.07|24.93|1.46|100915|1929|1|1|0|90664|2921|7330|0|48755|100915|100915|100915|2515806.44|N
HOLO|G55032174|07/01/25|4.84|4.98|4.73|4.80|4.83|-.07|74766|464|3|0|0|64071|10695|0|0|47512|74766|74766|74766|361462.17|Q
HOLO W|G55032125|07/01/25|0.13|0.14|0.12|0.12|0.13|-.01|3677|12|0|0|0|3677|0|0|0|3477|3677|3677|3677|494.47|Q
HOLX|436440101|07/01/25|64.64|66.63|64.64|65.34|65.67|.19|115014|2719|0|0|0|115014|0|0|0|43652|115014|115014|115014|7552979.82|Q
HOMB|436893200|07/01/25|28.37|29.60|28.37|29.35|29.27|.89|41799|803|0|0|0|41799|0|0|0|13173|41799|41799|41799|1223467.51|N
HOMZ|26922A230|07/01/25|43.25|45.00|43.25|44.47|44.47|1.01|1407|13|0|0|0|1407|0|0|0|945|1407|1407|1407|62569.66|P
HON|438516106|07/01/25|232.88|238.88|232.88|238.73|237.05|5.86|140678|5235|0|0|0|140678|0|0|0|74093|140678|140678|140678|33348236.41|Q
HOND|G43658106|07/01/25|11.11|11.15|11.10|11.13|11.13|.03|3042|22|0|0|0|3042|0|0|0|900|3042|3042|3042|33863.38|Q
HOND U|G43658114|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HOND W|G43658122|07/01/25|0.00|2.30|2.30|2.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HONE|41165Y100|07/01/25|11.65|12.12|11.65|11.98|11.91|.29|30118|368|0|0|0|30118|0|0|0|17909|30118|30118|30118|358847.56|Q
HOOD|770700102|07/01/25|95.02|99.17|89.70|92.33|94.28|-1.30|9236933|105516|158|23|12|8353446|444808|160545|278134|5668176|9236933|9236933|9236933|870857896.58|Q
HOOG|882927460|07/01/25|57.05|61.86|51.10|54.10|56.15|-1.58|40521|444|1|0|0|35896|4625|0|0|25067|40521|40521|40521|2275397.53|Q
HOOK|43906K209|07/01/25|1.28|1.28|1.25|1.25|1.28|-.01|10416|26|0|1|0|526|0|9890|0|10188|10416|10416|10416|13329.24|Q
HOOW|77926X635|07/01/25|65.60|68.21|61.30|63.07|63.36|-.98|15673|109|1|0|0|12173|3500|0|0|10639|15673|15673|15673|993099.03|Z
HOOX|88636R198|07/01/25|89.53|97.40|80.85|85.24|90.16|-2.33|32606|723|0|0|0|32606|0|0|0|13999|32606|32606|32606|2939750.04|Q
HOOY|88636R404|07/01/25|68.11|70.57|65.23|66.58|68.22|-1.02|62945|657|1|0|0|59262|3683|0|0|6027|62945|62945|62945|4293878.02|P
HOPE|43940T109|07/01/25|10.66|11.27|10.64|11.15|11.08|.42|72132|926|0|0|0|72132|0|0|0|32626|72132|72132|72132|798873.12|Q
HOTH|44148G204|07/01/25|1.17|1.22|1.16|1.22|1.19|.04|55515|161|2|3|0|25321|7440|22754|0|42704|55515|55515|55515|66261.17|Q
HOUR|44170P106|07/01/25|1.47|2.17|1.40|1.61|1.88|.18|1347609|9454|40|5|1|1187102|113475|35712|11320|804313|1347609|1347609|1347609|2531882.59|Q
HOUS|75605Y106|07/01/25|3.66|3.86|3.65|3.75|3.74|.13|23586|378|0|0|0|23586|0|0|0|10299|23586|23586|23586|88278.97|N
HOV|442487401|07/01/25|103.00|116.75|103.00|114.24|113.47|9.18|12676|768|0|0|0|12676|0|0|0|9356|12676|12676|12676|1438325.68|N
HOVN P|442487112|07/01/25|16.15|16.33|16.15|16.23|16.22|-.17|523|7|0|0|0|523|0|0|0|62|523|523|523|8481.27|Q
HOVR|64550A107|07/01/25|1.72|1.77|1.60|1.66|1.70|-.06|34393|144|3|0|0|24505|9888|0|0|18933|34393|34393|34393|58325.48|Q
HOVR W|64550A115|07/01/25|0.30|0.31|0.30|0.31|0.30|.02|1400|2|0|0|0|1400|0|0|0|0|1400|1400|1400|420.00|Q
HOWL|95075A107|07/01/25|1.10|1.11|1.03|1.05|1.07|-.04|13801|179|0|0|0|13801|0|0|0|4194|13801|13801|13801|14744.82|Q
HP|423452101|07/01/25|15.40|16.40|15.10|15.92|15.83|.75|119260|1833|1|1|0|109423|2837|7000|0|42763|119260|119260|119260|1887832.40|N
HPAI|G4R52R103|07/01/25|0.00|4.22|4.22|4.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HPAI W|G4R52R111|07/01/25|0.00|0.22|0.22|0.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HPE|42824C109|07/01/25|20.13|20.71|20.10|20.48|20.40|.04|1297408|8174|12|2|1|1235574|34456|15400|11978|664174|1297408|1297408|1297408|26463993.49|N
HPE PRC|42824C208|07/01/25|58.75|59.03|58.43|59.03|58.92|.14|10848|204|0|0|0|10848|0|0|0|0|10848|10848|10848|639190.66|N
HPF|41013X106|07/01/25|15.80|15.86|15.76|15.86|15.79|.05|1330|25|0|0|0|1330|0|0|0|390|1330|1330|1330|21000.27|N
HPI|41013W108|07/01/25|15.99|15.99|15.87|15.95|15.91|-.02|1393|16|0|0|0|1393|0|0|0|1277|1393|1393|1393|22165.15|N
HPK|43114Q105|07/01/25|9.73|10.22|9.57|9.95|10.00|.13|9685|279|0|0|0|9685|0|0|0|6323|9685|9685|9685|96843.94|Q
HPKE W|43114Q121|07/01/25|0.40|0.40|0.40|0.40|0.40|-.03|101|2|0|0|0|101|0|0|0|0|101|101|101|40.38|Q
HPP|444097109|07/01/25|2.71|2.76|2.65|2.74|2.72|0.00|370951|1167|14|2|0|312557|42859|15535|0|254597|370951|370951|370951|1009328.34|N
HPP PRC|444097307|07/01/25|14.87|14.93|14.87|14.93|14.91|.05|423|10|0|0|0|423|0|0|0|0|423|423|423|6308.26|N
HPQ|40434L105|07/01/25|24.37|25.82|24.36|25.50|25.35|1.04|528859|5423|3|0|0|518291|10568|0|0|305200|528859|528859|528859|13407161.60|N
HPS|41021P103|07/01/25|14.18|14.31|14.18|14.31|14.25|.06|5137|49|0|0|0|5137|0|0|0|768|5137|5137|5137|73194.55|N
HQH|87911J103|07/01/25|15.51|15.81|15.51|15.72|15.68|.21|13644|85|0|0|0|13644|0|0|0|6377|13644|13644|13644|213955.77|N
HQI|433535101|07/01/25|10.23|10.25|10.11|10.11|10.25|.05|509|7|0|0|0|509|0|0|0|506|509|509|509|5217.65|Q
HQL|87911K100|07/01/25|12.81|12.99|12.74|12.91|12.90|.08|11822|84|1|0|0|9507|2315|0|0|6040|11822|11822|11822|152469.45|N
HQY|42226A107|07/01/25|104.79|105.12|102.84|102.86|103.55|-1.89|31428|1194|0|0|0|31428|0|0|0|12306|31428|31428|31428|3254286.29|Q
HR|42226K105|07/01/25|15.86|16.08|15.75|15.82|15.89|-.05|207569|1546|1|1|0|195461|2387|9721|0|178879|207569|207569|207569|3297408.58|N
HRB|093671105|07/01/25|54.81|55.82|54.81|55.76|55.48|.88|50170|1289|0|0|0|50170|0|0|0|17057|50170|50170|50170|2783381.24|N
HRI|42704L104|07/01/25|131.19|141.98|131.13|138.57|138.63|6.90|27333|847|0|0|0|27333|0|0|0|22335|27333|27333|27333|3789217.78|N
HRL|440452100|07/01/25|30.36|31.10|30.28|30.70|30.74|.46|98402|1586|0|0|0|98402|0|0|0|38984|98402|98402|98402|3025274.61|N
HRMY|413197104|07/01/25|32.19|33.52|31.92|32.03|32.73|.44|35545|1070|1|0|0|32151|3394|0|0|28456|35545|35545|35545|1163246.24|Q
HROW|415858109|07/01/25|30.10|30.83|29.89|30.79|30.58|.26|32793|785|2|1|0|19925|6392|6476|0|10218|32793|32793|32793|1002802.35|Q
HROW L|415858208|07/01/25|25.51|25.53|25.51|25.53|25.51|.01|25|1|0|0|0|25|0|0|0|0|25|25|25|637.75|Q
HROW M|415858307|07/01/25|0.00|26.58|26.58|26.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HRTG|42727J102|07/01/25|24.78|24.78|23.47|23.65|23.67|-1.29|9511|355|0|0|0|9511|0|0|0|5621|9511|9511|9511|225153.50|N
HRTS|87975E883|07/01/25|0.00|28.62|28.62|28.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HRTX|427746102|07/01/25|2.05|2.23|2.04|2.17|2.13|.10|72314|474|2|0|0|67780|4534|0|0|44761|72314|72314|72314|153766.64|Q
HRZN|44045A102|07/01/25|7.19|7.29|7.14|7.22|7.22|.03|15598|208|0|0|0|15598|0|0|0|9883|15598|15598|15598|112649.99|Q
HSAI|428050108|07/01/25|21.64|21.64|20.47|20.68|20.90|-1.25|238293|2801|3|0|0|227738|10555|0|0|109218|238293|238293|238293|4980475.96|Q
HSBC|404280406|07/01/25|60.15|60.38|59.95|60.25|60.22|-.51|73761|1176|0|0|0|73761|0|0|0|46427|73761|73761|73761|4441663.54|N
HSBH|74016W205|07/01/25|64.39|64.61|64.39|64.48|64.57|-.60|601|4|0|0|0|601|0|0|0|0|601|601|601|38808.39|P
HSCS|42254E302|07/01/25|3.73|3.87|3.73|3.86|3.84|.15|1520|18|0|0|0|1520|0|0|0|17|1520|1520|1520|5835.53|Q
HSCS W|42254E112|07/01/25|0.07|0.09|0.07|0.09|0.07|.02|8|1|0|0|0|8|0|0|0|0|8|8|8|0.57|Q
HSCZ|46435G839|07/01/25|35.39|35.52|35.38|35.49|35.43|-.06|2107|13|0|0|0|2107|0|0|0|761|2107|2107|2107|74661.17|P
HSDT|42328V876|07/01/25|9.00|10.25|8.25|8.60|9.25|8.42|51864|1164|0|0|0|51864|0|0|0|24564|51864|51864|51864|479918.50|Q
HSHP|G4660A103|07/01/25|5.77|5.88|5.77|5.78|5.82|.01|3760|61|0|0|0|3760|0|0|0|1219|3760|3760|3760|21864.92|N
HSIC|806407102|07/01/25|72.61|75.30|72.61|74.49|74.33|1.45|67553|2035|0|0|0|67553|0|0|0|49652|67553|67553|67553|5021377.84|Q
HSII|422819102|07/01/25|45.36|46.82|45.36|46.46|46.51|.71|8535|529|0|0|0|8535|0|0|0|2922|8535|8535|8535|396965.52|Q
HSMV|33741Y100|07/01/25|35.85|36.35|35.81|36.22|36.21|.37|715|8|0|0|0|715|0|0|0|538|715|715|715|25887.69|P
HSON|443787205|07/01/25|8.50|8.68|8.50|8.65|8.57|.07|232|7|0|0|0|232|0|0|0|101|232|232|232|1988.95|Q
HSPO|G4619M109|07/01/25|0.00|12.01|12.01|12.01|12.94|.02|12|4|0|0|0|12|0|0|0|12|12|12|12|155.25|Q
HSPO R|G4619M125|07/01/25|0.00|0.20|0.20|0.20|0.20|.05|300|1|0|0|0|300|0|0|0|0|300|300|300|59.67|Q
HSPO U|G4619M133|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HSPO W|G4619M117|07/01/25|0.00|0.05|0.05|0.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HSPT R|G4627B111|07/01/25|0.00|0.14|0.14|0.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HSPT U|G4627B129|07/01/25|10.32|10.32|10.32|0.00|10.32|0.00|52|1|0|0|0|52|0|0|0|52|52|52|52|536.64|Q
HST|44107P104|07/01/25|15.33|16.05|15.31|15.87|15.85|.51|921180|4684|14|0|0|884756|36424|0|0|356878|921180|921180|921180|14603600.57|Q
HSTM|42222N103|07/01/25|27.59|27.91|27.54|27.76|27.79|.11|6490|444|0|0|0|6490|0|0|0|2624|6490|6490|6490|180361.12|Q
HSY|427866108|07/01/25|165.80|178.02|165.80|175.83|175.06|9.88|98776|2739|0|0|0|98776|0|0|0|64213|98776|98776|98776|17291753.84|N
HTAB|41653L404|07/01/25|18.73|18.74|18.71|18.72|18.73|.01|16139|38|1|1|0|6129|2297|7713|0|2473|16139|16139|16139|302271.49|P
HTAX|555927870|07/01/25|23.96|23.99|23.95|23.95|23.97|.01|4882|15|0|0|0|4882|0|0|0|100|4882|4882|4882|117041.72|P
HTB|437872104|07/01/25|37.29|38.65|37.29|38.00|38.03|.58|2974|71|0|0|0|2974|0|0|0|1192|2974|2974|2974|113100.36|N
HTBK|426927109|07/01/25|9.84|10.33|9.84|10.25|10.11|.32|67611|763|0|0|0|67611|0|0|0|15944|67611|67611|67611|683869.93|Q
HTCO|G1901X108|07/01/25|0.19|0.19|0.18|0.19|0.19|0.00|114686|177|9|2|1|58266|31695|13520|11205|36574|114686|114686|114686|21526.83|Q
HTCR|42240Q104|07/01/25|0.47|0.47|0.40|0.42|0.45|-.07|32906|119|1|1|0|20793|2900|9213|0|13212|32906|32906|32906|14728.54|Q
HTD|41013V100|07/01/25|23.34|23.55|23.33|23.55|23.42|.19|1903|28|0|0|0|1903|0|0|0|1070|1903|1903|1903|44561.79|N
HTEC|301505723|07/01/25|28.38|28.85|28.25|28.58|28.55|.05|2094|23|0|0|0|2094|0|0|0|836|2094|2094|2094|59775.36|P
HTFB|44045A409|07/01/25|24.98|24.98|24.92|24.92|24.98|.17|5|1|0|0|0|5|0|0|0|0|5|5|5|124.90|N
HTFC|44045A508|07/01/25|0.00|24.54|24.54|24.54|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HTGC|427096508|07/01/25|18.30|18.41|18.25|18.34|18.33|.05|31701|336|0|0|0|31701|0|0|0|11427|31701|31701|31701|581148.07|N
HTH|432748101|07/01/25|30.35|31.54|30.33|31.30|30.79|.93|13599|266|1|0|0|10123|3476|0|0|7822|13599|13599|13599|418721.11|N
HTHT|44332N106|07/01/25|33.91|34.02|33.07|33.41|33.38|-.51|67432|1456|0|0|0|67432|0|0|0|21706|67432|67432|67432|2250842.37|Q
HTLD|422347104|07/01/25|8.61|9.21|8.59|8.92|8.96|.28|38360|683|0|0|0|38360|0|0|0|30584|38360|38360|38360|343601.18|Q
HTLM|G45806109|07/01/25|3.58|3.58|3.50|3.50|3.54|-.08|610|23|0|0|0|610|0|0|0|176|610|610|610|2161.84|Q
HTO|784305104|07/01/25|52.03|53.91|52.03|53.36|53.31|1.39|10529|548|0|0|0|10529|0|0|0|6392|10529|10529|10529|561322.67|Q
HTOO|G3R25D118|07/01/25|0.20|0.23|0.20|0.21|0.22|.01|289033|223|17|4|4|63687|65462|31603|128281|51001|289033|289033|289033|62557.20|Q
HTOO W|G3R25D100|07/01/25|0.01|0.01|0.01|0.01|0.01|0.00|574|3|0|0|0|574|0|0|0|0|574|574|574|5.74|Q
HTRB|41653L305|07/01/25|33.85|33.88|33.81|33.86|33.84|-.01|18583|82|0|1|0|10085|0|8498|0|6100|18583|18583|18583|628828.35|P
HTUS|14064D519|07/01/25|39.79|39.87|39.79|39.87|39.84|-.07|388|14|0|0|0|388|0|0|0|33|388|388|388|15458.34|Z
HTZ|42806J700|07/01/25|6.76|7.16|6.72|7.06|7.00|.22|427159|3493|10|1|0|386677|32808|7674|0|366053|427159|427159|427159|2990222.88|Q
HTZW W|42806J148|07/01/25|3.67|3.80|3.67|3.76|3.74|.11|3521|25|0|0|0|3521|0|0|0|3382|3521|3521|3521|13174.42|Q
HUBB|443510607|07/01/25|405.00|412.59|402.04|410.90|409.54|2.53|16902|838|0|0|0|16902|0|0|0|14209|16902|16902|16902|6922045.36|N
HUBC|M6000J168|07/01/25|1.90|1.92|1.80|1.83|1.85|-.09|46721|224|2|1|1|21870|4601|8177|12073|8711|46721|46721|46721|86257.61|Q
HUBC W|M6000J127|07/01/25|0.00|0.03|0.03|0.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HUBC Z|M6000J119|07/01/25|0.01|0.01|0.01|0.01|0.01|0.00|12100|0|0|0|1|0|0|0|12100|12100|12100|12100|12100|121.00|Q
HUBG|443320106|07/01/25|33.73|36.15|33.73|35.05|35.11|1.62|63746|1706|0|0|0|63746|0|0|0|13039|63746|63746|63746|2238042.97|Q
HUBS|443573100|07/01/25|554.50|558.21|546.85|558.21|553.37|1.06|18944|947|0|0|0|18944|0|0|0|6036|18944|18944|18944|10482969.70|N
HUDI|G4645E105|07/01/25|1.29|1.29|1.28|1.29|1.28|-.03|137|3|0|0|0|137|0|0|0|0|137|137|137|175.38|Q
HUHU|G46440114|07/01/25|4.84|4.99|4.81|4.99|4.97|.13|22213|19|7|0|0|1813|20400|0|0|300|22213|22213|22213|110452.96|Q
HUIZ|44473E204|07/01/25|2.03|2.03|2.03|2.03|2.03|-.04|107|10|0|0|0|107|0|0|0|0|107|107|107|217.50|Q
HUM|444859102|07/01/25|242.00|252.72|242.00|252.49|249.57|8.14|96293|2457|1|1|0|82525|4068|9700|0|69730|96293|96293|96293|24031674.84|N
HUMA|44486Q103|07/01/25|2.10|2.40|2.09|2.29|2.27|.19|422366|1607|12|1|2|326583|36986|5945|52852|360011|422366|422366|422366|957225.55|Q
HUMA W|44486Q111|07/01/25|0.41|0.42|0.41|0.42|0.41|.02|798|1|0|0|0|798|0|0|0|798|798|798|798|330.61|Q
HUMN|77926X650|07/01/25|25.00|25.00|24.70|24.82|24.85|-.28|1298|26|0|0|0|1298|0|0|0|499|1298|1298|1298|32260.36|Z
HUN|447011107|07/01/25|10.36|11.27|10.36|11.06|10.93|.63|202271|2090|1|0|0|198234|4037|0|0|38600|202271|202271|202271|2211693.08|N
HURA|898920103|07/01/25|2.26|2.50|2.19|2.49|2.39|.25|24553|314|0|0|0|24553|0|0|0|20103|24553|24553|24553|58622.77|Q
HURC|447324104|07/01/25|18.70|19.78|18.70|19.78|19.39|.87|5599|57|0|0|0|5599|0|0|0|5308|5599|5599|5599|108584.28|Q
HURN|447462102|07/01/25|137.31|140.71|137.16|137.41|139.23|-.23|24718|744|0|0|0|24718|0|0|0|16590|24718|24718|24718|3441445.67|Q
HUSA|44183U308|07/01/25|10.46|12.04|10.01|11.20|11.11|.61|57682|532|1|0|0|55182|2500|0|0|27247|57682|57682|57682|641061.65|A
HUSV|33739P889|07/01/25|40.03|40.28|40.00|40.24|40.19|.31|1382|34|0|0|0|1382|0|0|0|722|1382|1382|1382|55548.29|P
HUT|44812J104|07/01/25|18.18|19.71|18.04|18.48|18.99|-.12|398780|4774|11|0|0|365351|33429|0|0|252389|398780|398780|398780|7571893.76|Q
HUYA|44852D108|07/01/25|2.22|2.42|2.22|2.32|2.33|-1.20|955813|2226|31|10|11|494655|105785|68354|287019|541248|955813|955813|955813|2231572.04|N
HVAC|00768Y271|07/01/25|27.78|27.85|27.67|27.85|27.75|.01|651|5|0|0|0|651|0|0|0|641|651|651|651|18064.68|P
HVII|G4405D107|07/01/25|10.18|10.18|10.16|10.16|10.16|0.00|11233|18|1|0|0|8333|2900|0|0|3|11233|11233|11233|114127.34|Q
HVII R|G4405D115|07/01/25|0.32|0.32|0.30|0.30|0.32|-.03|300|1|0|0|0|300|0|0|0|0|300|300|300|96.00|Q
HVII U|G4405D123|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HVT|419596101|07/01/25|20.26|21.78|20.26|21.64|21.72|1.31|2247|103|0|0|0|2247|0|0|0|1219|2247|2247|2247|48803.64|N
HVT A|419596200|07/01/25|21.97|21.97|21.97|19.97|21.97|0.00|5|1|0|0|0|5|0|0|0|0|5|5|5|109.85|N
HWAY|882927726|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HWBK|420476103|07/01/25|28.90|29.32|28.90|29.32|29.48|.26|1178|138|0|0|0|1178|0|0|0|720|1178|1178|1178|34725.68|Q
HWC|410120109|07/01/25|57.00|59.87|57.00|59.28|59.07|1.89|35766|1046|1|0|0|32766|3000|0|0|26638|35766|35766|35766|2112768.28|Q
HWCP Z|410120406|07/01/25|23.38|23.43|23.38|23.43|23.38|.07|122|8|0|0|0|122|0|0|0|37|122|122|122|2851.89|Q
HWH|44852G309|07/01/25|1.30|1.48|1.30|1.48|1.35|.19|2530|26|0|0|0|2530|0|0|0|222|2530|2530|2530|3420.74|Q
HWKN|420261109|07/01/25|142.90|146.12|141.40|144.15|143.62|2.03|7237|1092|0|0|0|7237|0|0|0|3669|7237|7237|7237|1039377.80|Q
HWM|443201108|07/01/25|184.27|186.23|176.04|176.22|179.67|-9.93|227454|5093|3|0|0|220269|7185|0|0|174920|227454|227454|227454|40867133.80|N
HWM PR|443201207|07/01/25|72.99|72.99|72.99|70.25|72.10|0.00|65|3|0|0|0|65|0|0|0|0|65|65|65|4686.80|A
HWSM|44134R438|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HXHX|G4290D105|07/01/25|1.49|1.53|1.47|1.52|1.49|-.02|4877|26|0|0|0|4877|0|0|0|1702|4877|4877|4877|7278.69|Q
HXL|428291108|07/01/25|56.41|57.47|56.33|57.15|57.08|.66|36881|890|0|0|0|36881|0|0|0|24866|36881|36881|36881|2105021.33|N
HY|449172105|07/01/25|39.80|42.12|39.80|41.46|41.85|1.68|2175|115|0|0|0|2175|0|0|0|614|2175|2175|2175|91025.86|N
HYAC|G4375F108|07/01/25|0.00|11.11|11.11|11.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HYAC U|G4375F124|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HYAC WS|G4375F116|07/01/25|0.00|0.35|0.35|0.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HYBB|46435U473|07/01/25|46.73|46.76|46.72|46.74|46.74|-.26|4986|34|1|0|0|2635|2351|0|0|4784|4986|4986|4986|233023.61|P
HYBI|78433H584|07/01/25|50.43|50.51|50.36|50.51|50.37|.05|1901|5|0|0|0|1901|0|0|0|0|1901|1901|1901|95749.43|Q
HYBL|78470P846|07/01/25|28.41|28.44|28.41|28.42|28.44|-.17|3500|23|0|0|0|3500|0|0|0|954|3500|3500|3500|99546.50|Z
HYBX|29287L874|07/01/25|30.44|30.60|30.44|30.60|30.44|.05|100|1|0|0|0|100|0|0|0|0|100|100|100|3044.00|N
HYD|92189H409|07/01/25|50.07|50.10|50.04|50.06|50.08|-.15|33465|284|1|0|0|30765|2700|0|0|24993|33465|33465|33465|1676006.11|Z
HYDB|46435G250|07/01/25|47.17|47.20|47.14|47.19|47.17|-.29|12198|112|0|0|0|12198|0|0|0|8741|12198|12198|12198|575390.91|Z
HYDR|37960A420|07/01/25|23.40|23.40|22.86|23.03|23.03|0.00|1390|29|0|0|0|1390|0|0|0|1205|1390|1390|1390|32017.87|Q
HYDW|233051267|07/01/25|47.04|47.09|47.04|47.04|47.05|-.24|510|4|0|0|0|510|0|0|0|398|510|510|510|23995.52|P
HYEM|92189F353|07/01/25|19.71|19.72|19.69|19.72|19.70|-.10|16391|72|1|0|0|13647|2744|0|0|9011|16391|16391|16391|322969.03|P
HYFI|00039J608|07/01/25|37.33|37.33|37.24|37.29|37.32|-.18|4241|23|1|0|0|1574|2667|0|0|659|4241|4241|4241|158284.93|P
HYFM|44888K407|07/01/25|3.66|3.66|3.61|3.61|3.69|-.13|501|10|0|0|0|501|0|0|0|501|501|501|501|1849.16|Q
HYG|464288513|07/01/25|80.20|80.27|80.14|80.17|80.19|-.48|8086643|9247|533|132|25|3824729|1647353|867325|1747236|4441685|8086643|8086643|8086643|648505827.37|P
HYGH|46431W606|07/01/25|86.39|86.54|86.39|86.54|86.43|.01|5782|25|0|0|0|5782|0|0|0|5301|5782|5782|5782|499731.11|P
HYGI|46431W549|07/01/25|27.31|27.31|27.24|27.24|27.30|-.15|645|3|0|0|0|645|0|0|0|20|645|645|645|17607.35|P
HYGV|33939L662|07/01/25|40.74|40.78|40.73|40.74|40.75|-.29|18743|188|0|0|0|18743|0|0|0|6120|18743|18743|18743|763815.70|P
HYGW|46436E320|07/01/25|30.56|30.61|30.56|30.59|30.60|-.02|888|14|0|0|0|888|0|0|0|328|888|888|888|27171.62|Z
HYHG|74348A541|07/01/25|0.00|64.49|64.49|64.49|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
HYI|95768B107|07/01/25|11.96|11.98|11.94|11.97|11.96|-.02|1300|17|0|0|0|1300|0|0|0|580|1300|1300|1300|15547.43|N
HYIN|97717Y626|07/01/25|17.25|17.33|17.25|17.33|17.25|.17|4500|1|1|0|0|22|4478|0|0|4500|4500|4500|4500|77625.00|Z
HYKE|26922B584|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
HYLB|233051432|07/01/25|36.70|36.73|36.69|36.72|36.71|-.20|339456|1264|15|1|0|290402|40937|8117|0|289922|339456|339456|339456|12461791.29|P
HYLN|449109107|07/01/25|1.32|1.38|1.31|1.37|1.35|.03|72135|420|2|0|0|67253|4882|0|0|46624|72135|72135|72135|97497.45|A
HYLS|33738D408|07/01/25|41.78|41.80|41.74|41.74|41.78|-.06|5424|71|0|0|0|5424|0|0|0|1092|5424|5424|5424|226622.62|Q
HYMB|78464A284|07/01/25|24.74|24.74|24.67|24.68|24.69|-.10|66192|238|0|1|0|59065|0|7127|0|34319|66192|66192|66192|1634225.05|P
HYMC|44862P208|07/01/25|3.17|3.25|3.08|3.12|3.15|-.01|22300|143|3|0|0|12531|9769|0|0|12586|22300|22300|22300|70259.30|Q
HYMC L|44862P133|07/01/25|0.02|0.02|0.02|0.02|0.02|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|0.02|Q
HYPR|44916K106|07/01/25|0.70|0.70|0.68|0.69|0.70|-.03|11334|58|1|0|0|8334|3000|0|0|7501|11334|11334|11334|7984.04|Q
HYRM|23306X100|07/01/25|0.00|23.38|23.38|23.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
HYS|72201R783|07/01/25|94.57|94.57|94.24|94.32|94.32|-.69|125346|438|6|1|1|51905|19403|7195|46843|46661|125346|125346|125346|11822885.75|P
HYSA|09789C770|07/01/25|15.16|15.22|15.14|15.14|15.20|-.06|292|5|0|0|0|292|0|0|0|39|292|292|292|4437.39|P
HYSD|19761L847|07/01/25|20.22|20.22|20.22|20.22|20.22|-.10|100|1|0|0|0|100|0|0|0|0|100|100|100|2022.00|P
HYT|09255P107|07/01/25|9.76|9.83|9.76|9.83|9.80|.07|19762|86|0|0|0|19762|0|0|0|2917|19762|19762|19762|193674.52|N
HYTI|33738D739|07/01/25|19.91|19.96|19.89|19.93|19.91|-.13|2586|27|0|0|0|2586|0|0|0|1565|2586|2586|2586|51477.40|P
HYTR|66538R722|07/01/25|21.74|21.74|21.74|21.74|21.74|-.01|120|2|0|0|0|120|0|0|0|100|120|120|120|2608.70|N
HYUP|233051259|07/01/25|42.29|42.47|42.19|42.21|42.32|-.21|3799|11|1|0|0|1786|2013|0|0|793|3799|3799|3799|160785.03|P
HYXF|46435G441|07/01/25|47.22|47.22|47.19|47.19|47.22|-.31|120|2|0|0|0|120|0|0|0|120|120|120|120|5665.80|Q
HYXU|464286210|07/01/25|54.99|55.01|54.96|55.00|54.99|.08|218|3|0|0|0|218|0|0|0|200|218|218|218|11986.73|Z
HYZD|97717W430|07/01/25|22.42|22.44|22.41|22.41|22.44|-.01|827|5|0|0|0|827|0|0|0|827|827|827|827|18555.88|Q
HZO|567908108|07/01/25|25.26|27.56|25.26|26.68|26.78|1.57|11330|425|0|0|0|11330|0|0|0|9361|11330|11330|11330|303461.94|N
IAC|44891N208|07/01/25|37.57|39.30|37.57|38.87|38.82|1.58|42167|1795|0|0|0|42167|0|0|0|18505|42167|42167|42167|1636906.73|Q
IAE|92912J102|07/01/25|6.95|6.95|6.93|6.95|6.94|-.09|28015|132|1|0|0|24416|3599|0|0|23530|28015|28015|28015|194328.54|N
IAF|003011103|07/01/25|4.49|4.51|4.48|4.51|4.49|.04|1006|10|0|0|0|1006|0|0|0|77|1006|1006|1006|4517.72|A
IAG|450913108|07/01/25|7.55|7.55|7.26|7.28|7.35|-.08|306857|1004|11|1|0|274839|26918|5100|0|124373|306857|306857|306857|2253953.74|N
IAGG|46435G672|07/01/25|51.14|51.16|51.11|51.15|51.14|.07|26739|140|0|0|0|26739|0|0|0|15828|26739|26739|26739|1367443.55|Z
IAI|464288794|07/01/25|168.78|169.43|167.49|168.93|168.81|-.21|15808|507|0|0|0|15808|0|0|0|12555|15808|15808|15808|2668576.39|P
IAK|464288786|07/01/25|134.18|134.87|133.43|134.40|134.42|-.06|19077|195|0|0|0|19077|0|0|0|12220|19077|19077|19077|2564295.50|P
IAPR|45782C367|07/01/25|29.15|29.23|29.15|29.22|29.18|-.02|927|6|0|0|0|927|0|0|0|200|927|927|927|27051.60|P
IART|457985208|07/01/25|12.24|13.66|12.24|13.26|13.18|.98|45921|1825|0|0|0|45921|0|0|0|25537|45921|45921|45921|605091.61|Q
IAS|45828L108|07/01/25|8.27|8.55|8.25|8.40|8.44|.09|56371|838|0|0|0|56371|0|0|0|26991|56371|56371|56371|475611.03|Q
IAT|464288778|07/01/25|49.39|51.28|49.36|51.05|50.71|1.50|75345|1138|0|0|0|75345|0|0|0|56799|75345|75345|75345|3820401.90|P
IAU|464285204|07/01/25|63.16|63.23|62.91|62.92|63.04|.56|1215054|2882|99|13|2|741129|264930|67626|141369|653617|1215054|1215054|1215054|76594129.63|P
IAUG|45783Y145|07/01/25|27.43|27.46|27.41|27.46|27.43|-.06|720|5|0|0|0|720|0|0|0|720|720|720|720|19747.60|P
IAUI|78433H550|07/01/25|49.43|49.43|49.30|49.38|49.34|.50|1659|24|0|0|0|1659|0|0|0|1642|1659|1659|1659|81861.06|Z
IAUM|46436F103|07/01/25|33.39|33.44|33.28|33.29|33.33|.30|807481|765|52|18|5|393869|168807|124223|120582|574113|807481|807481|807481|26912090.17|P
IAUX|44955L106|07/01/25|0.63|0.63|0.61|0.62|0.62|.02|243438|716|6|6|1|160484|22489|49847|10618|44129|243438|243438|243438|150298.57|A
IBAC|44934N108|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IBAC R|44934N116|07/01/25|0.00|0.06|0.06|0.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IBAT|46438G737|07/01/25|0.00|22.16|22.16|22.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IBB|464287556|07/01/25|126.23|129.94|125.78|127.63|127.78|1.10|219807|4083|0|0|0|219807|0|0|0|133411|219807|219807|219807|28086796.02|Q
IBBQ|46138G599|07/01/25|21.36|21.36|21.26|21.26|21.35|.16|515|5|0|0|0|515|0|0|0|39|515|515|515|10993.04|Q
IBCA|46438G372|07/01/25|25.52|25.55|25.48|25.54|25.54|-.09|17204|42|1|1|0|6262|2938|8004|0|17170|17204|17204|17204|439306.29|P
IBCP|453838609|07/01/25|32.39|33.79|32.39|33.57|33.53|1.15|1826|104|0|0|0|1826|0|0|0|330|1826|1826|1826|61226.03|Q
IBD|66538H633|07/01/25|24.08|24.08|23.96|24.05|23.98|.04|9015|74|0|0|0|9015|0|0|0|2981|9015|9015|9015|216193.54|P
IBDQ|46434VBD1|07/01/25|25.09|25.10|25.09|25.09|25.09|-.09|46981|249|0|1|0|41346|0|5635|0|28233|46981|46981|46981|1178765.66|P
IBDR|46435GAA0|07/01/25|24.16|24.17|24.15|24.15|24.16|-.10|19992|49|0|0|1|6562|0|0|13430|3950|19992|19992|19992|482985.14|P
IBDS|46435UAA9|07/01/25|24.19|24.19|24.16|24.16|24.18|-.11|39279|59|2|1|0|26878|5924|6477|0|18955|39279|39279|39279|949586.63|P
IBDT|46435U515|07/01/25|25.33|25.33|25.29|25.30|25.31|-.12|258686|335|38|1|1|138468|102940|5400|11878|91545|258686|258686|258686|6546279.33|P
IBDU|46436E205|07/01/25|23.25|23.25|23.21|23.22|23.23|-.11|57194|133|1|0|1|38441|2100|0|16653|35810|57194|57194|57194|1328730.01|P
IBDV|46436E726|07/01/25|21.90|21.90|21.86|21.87|21.89|-.11|30124|46|0|0|1|10759|0|0|19365|20762|30124|30124|30124|659455.29|P
IBDW|46436E486|07/01/25|20.94|20.95|20.89|20.93|20.93|-.11|41438|105|0|0|1|20419|0|0|21019|35509|41438|41438|41438|867310.02|P
IBDX|46436E312|07/01/25|25.18|25.18|25.13|25.17|25.14|-.12|23370|64|3|0|0|15159|8211|0|0|13801|23370|23370|23370|587597.74|P
IBDY|46436E130|07/01/25|25.80|25.81|25.74|25.79|25.79|-.12|9618|69|0|0|0|9618|0|0|0|6403|9618|9618|9618|248044.35|P
IBDZ|46438G653|07/01/25|26.04|26.05|25.96|26.05|25.99|-.08|3341|35|0|0|0|3341|0|0|0|1028|3341|3341|3341|86840.12|P
IBEX|G4690M101|07/01/25|29.14|29.48|29.02|29.03|29.29|-.03|5392|298|0|0|0|5392|0|0|0|1912|5392|5392|5392|157914.75|Q
IBG|Q4933C117|07/01/25|0.57|0.59|0.57|0.59|0.56|.03|1297|17|0|0|0|1297|0|0|0|30|1297|1297|1297|722.07|Q
IBGA|46438G638|07/01/25|24.74|24.74|24.72|24.72|24.74|-.08|1300|13|0|0|0|1300|0|0|0|0|1300|1300|1300|32158.00|Q
IBGB|46438G414|07/01/25|24.73|24.73|24.69|24.69|24.73|-.05|1300|13|0|0|0|1300|0|0|0|0|1300|1300|1300|32147.00|Q
IBGK|46438G620|07/01/25|23.87|23.87|23.87|23.87|23.87|.19|1000|11|0|0|0|1000|0|0|0|15|1000|1000|1000|23870.00|Q
IBGL|46438G398|07/01/25|24.58|24.59|24.58|24.59|24.58|.12|1100|11|0|0|0|1100|0|0|0|0|1100|1100|1100|27038.00|Q
IBHE|46435U168|07/01/25|23.16|23.16|23.15|23.15|23.16|-.11|2781|16|0|0|0|2781|0|0|0|564|2781|2781|2781|64395.04|Z
IBHF|46436E528|07/01/25|23.09|23.10|23.08|23.09|23.09|-.14|18516|168|0|0|0|18516|0|0|0|4796|18516|18516|18516|427575.29|Z
IBHG|46436E478|07/01/25|22.39|22.41|22.39|22.41|22.39|-.07|1323|17|0|0|0|1323|0|0|0|734|1323|1323|1323|29626.34|Z
IBHH|46436E387|07/01/25|23.59|23.61|23.57|23.57|23.61|-.16|6335|49|0|0|0|6335|0|0|0|5329|6335|6335|6335|149541.61|Z
IBHI|46436E379|07/01/25|23.53|23.53|23.48|23.48|23.50|-.18|1658|25|0|0|0|1658|0|0|0|850|1658|1658|1658|38964.40|Z
IBHJ|46436E122|07/01/25|26.50|26.50|26.46|26.46|26.49|-.16|502|6|0|0|0|502|0|0|0|0|502|502|502|13299.98|Z
IBHK|46438G661|07/01/25|0.00|25.81|25.81|25.81|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
IBHL|46438G364|07/01/25|0.00|25.45|25.45|25.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
IBIB|46438G406|07/01/25|25.27|25.27|25.25|25.26|25.27|-.31|686|3|0|0|0|686|0|0|0|443|686|686|686|17333.16|P
IBIC|46438G505|07/01/25|25.63|25.63|25.62|25.62|25.62|-.34|954|12|0|0|0|954|0|0|0|502|954|954|954|24443.43|P
IBID|46438G604|07/01/25|25.91|25.91|25.88|25.89|25.90|-.32|1378|8|0|0|0|1378|0|0|0|586|1378|1378|1378|35687.23|P
IBIE|46438G703|07/01/25|26.03|26.03|26.01|26.01|26.01|-.27|726|5|0|0|0|726|0|0|0|305|726|726|726|18885.36|P
IBIF|46438G802|07/01/25|26.05|26.05|26.03|26.04|26.03|-.37|506|7|0|0|0|506|0|0|0|204|506|506|506|13173.28|P
IBIG|46438G885|07/01/25|26.17|26.17|26.12|26.13|26.14|-.33|1903|20|0|0|0|1903|0|0|0|885|1903|1903|1903|49739.01|P
IBIH|46438G877|07/01/25|26.00|26.00|25.97|25.97|25.98|-.42|602|9|0|0|0|602|0|0|0|200|602|602|602|15639.02|P
IBII|46438G869|07/01/25|25.71|25.72|25.68|25.70|25.70|-.39|610|7|0|0|0|610|0|0|0|500|610|610|610|15678.20|P
IBIJ|46438G851|07/01/25|25.74|25.76|25.72|25.72|25.75|-.42|874|7|0|0|0|874|0|0|0|88|874|874|874|22506.72|P
IBIK|46438G679|07/01/25|25.58|25.58|25.53|25.54|25.54|-.28|2202|38|0|0|0|2202|0|0|0|777|2202|2202|2202|56241.44|P
IBIL|46438G380|07/01/25|25.23|25.23|25.19|25.19|25.23|-.27|1373|4|0|0|0|1373|0|0|0|853|1373|1373|1373|34635.85|P
IBIO|451033708|07/01/25|0.74|0.76|0.73|0.75|0.74|-.01|96090|660|2|1|0|81090|5000|10000|0|26310|96090|96090|96090|71051.10|Q
IBIT|46438F101|07/01/25|60.59|60.92|59.83|59.83|60.26|-1.38|4764530|20077|161|4|8|4175512|441632|27009|120377|2280540|4764530|4764530|4764530|287131863.52|Q
IBKR|45841N107|07/01/25|55.36|56.60|53.18|56.33|55.50|.94|362368|5846|1|1|0|352784|2184|7400|0|222634|362368|362368|362368|20110533.18|Q
IBLC|46436E361|07/01/25|38.71|39.67|38.71|38.97|39.20|-.30|2122|29|0|0|0|2122|0|0|0|949|2122|2122|2122|83183.40|P
IBM|459200101|07/01/25|294.80|295.00|290.08|291.19|292.21|-3.42|101116|4448|0|0|0|101116|0|0|0|75256|101116|101116|101116|29546931.76|N
IBMN|46435U432|07/01/25|26.72|26.73|26.72|26.73|26.72|-.03|200|2|0|0|0|200|0|0|0|0|200|200|200|5344.00|Z
IBMO|46435U259|07/01/25|25.57|25.58|25.57|25.58|25.57|-.04|1284|7|0|0|0|1284|0|0|0|200|1284|1284|1284|32835.00|Z
IBMP|46435U283|07/01/25|25.31|25.32|25.30|25.30|25.30|-.05|3376|24|0|0|0|3376|0|0|0|3030|3376|3376|3376|85425.41|Z
IBMQ|46435U325|07/01/25|25.36|25.38|25.36|25.38|25.37|-.04|1008|7|0|0|0|1008|0|0|0|212|1008|1008|1008|25576.99|Z
IBMR|46436E163|07/01/25|25.15|25.19|25.15|25.19|25.18|-.04|3167|29|0|0|0|3167|0|0|0|257|3167|3167|3167|79747.93|Z
IBMS|46438G687|07/01/25|25.60|25.62|25.60|25.62|25.61|-.05|380|4|0|0|0|380|0|0|0|100|380|380|380|9730.00|Z
IBMT|46438G356|07/01/25|0.00|25.36|25.36|25.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
IBN|45104G104|07/01/25|33.54|33.74|33.54|33.63|33.63|-.01|231692|1448|2|0|0|226482|5210|0|0|87719|231692|231692|231692|7791462.52|N
IBND|78464A151|07/01/25|32.41|32.56|32.41|32.55|32.50|-.04|8326|78|0|0|0|8326|0|0|0|3626|8326|8326|8326|270613.59|P
IBO|45259L205|07/01/25|0.62|0.64|0.57|0.64|0.62|-.01|178349|1266|10|0|1|130172|31384|0|16793|53163|178349|178349|178349|109762.75|A
IBOC|459044103|07/01/25|66.08|69.49|66.08|69.29|68.92|2.69|9434|375|0|0|0|9434|0|0|0|6302|9434|9434|9434|650194.16|Q
IBOT|92189Y402|07/01/25|45.70|45.90|45.70|45.85|45.81|-.13|641|10|0|0|0|641|0|0|0|139|641|641|641|29366.18|Q
IBP|45780R101|07/01/25|178.34|196.21|178.34|194.89|193.13|14.48|31376|1658|0|0|0|31376|0|0|0|27222|31376|31376|31376|6059655.09|N
IBRN|46436E353|07/01/25|21.90|21.90|21.89|21.89|21.90|-.02|5|1|0|0|0|5|0|0|0|0|5|5|5|109.50|P
IBRX|45256X103|07/01/25|2.60|2.69|2.51|2.57|2.59|-.06|392789|1504|16|1|1|298744|61791|5372|26882|234554|392789|392789|392789|1016159.84|Q
IBTA|451051106|07/01/25|36.36|37.42|35.98|35.98|36.71|-.62|10221|357|0|0|0|10221|0|0|0|4361|10221|10221|10221|375220.77|N
IBTF|46436E866|07/01/25|23.29|23.29|23.29|23.29|23.29|-.08|3113|36|0|0|0|3113|0|0|0|368|3113|3113|3113|72486.21|Q
IBTG|46436E858|07/01/25|22.85|22.85|22.84|22.84|22.84|-.08|18751|66|0|2|0|7855|0|10896|0|8280|18751|18751|18751|428276.39|Q
IBTH|46436E841|07/01/25|22.39|22.40|22.39|22.39|22.39|-.10|4860|29|0|0|0|4860|0|0|0|3706|4860|4860|4860|108827.35|Q
IBTI|46436E833|07/01/25|22.25|22.26|22.24|22.24|22.25|-.13|2110|41|0|0|0|2110|0|0|0|1323|2110|2110|2110|46950.61|Q
IBTJ|46436E825|07/01/25|21.84|21.84|21.80|21.80|21.81|-.12|758|11|0|0|0|758|0|0|0|586|758|758|758|16533.53|Q
IBTK|46436E593|07/01/25|19.71|19.73|19.71|19.71|19.72|-.13|1077|13|0|0|0|1077|0|0|0|77|1077|1077|1077|21240.17|Q
IBTL|46436E460|07/01/25|20.36|20.38|20.31|20.38|20.36|-.12|1007|24|0|0|0|1007|0|0|0|240|1007|1007|1007|20502.24|Q
IBTM|46436E296|07/01/25|22.89|22.89|22.89|22.89|22.89|-.13|1769|60|0|0|0|1769|0|0|0|1137|1769|1769|1769|40497.20|Q
IBTO|46436E148|07/01/25|24.36|24.37|24.35|24.37|24.35|-.13|208|4|0|0|0|208|0|0|0|123|208|208|208|5064.80|Q
IBTP|46438G646|07/01/25|25.55|25.58|25.55|25.58|25.56|-.13|447|6|0|0|0|447|0|0|0|297|447|447|447|11427.35|Q
IBTQ|46438G422|07/01/25|25.14|25.17|25.14|25.17|25.17|-.11|1255|8|0|0|0|1255|0|0|0|805|1255|1255|1255|31594.20|Q
IBUF|45783Y178|07/01/25|27.70|27.71|27.70|27.71|27.70|-.04|112|3|0|0|0|112|0|0|0|103|112|112|112|3102.04|P
IBUY|032108102|07/01/25|68.74|69.60|68.74|69.60|69.11|.57|2325|25|0|0|0|2325|0|0|0|119|2325|2325|2325|160680.26|P
ICAD|44934S206|07/01/25|3.79|3.83|3.72|3.72|3.77|-.09|12288|65|0|0|0|12288|0|0|0|7847|12288|12288|12288|46384.89|Q
ICAP|81752T619|07/01/25|26.20|26.37|26.20|26.28|26.25|.17|1613|12|0|0|0|1613|0|0|0|1611|1613|1613|1613|42334.91|P
ICCC|452525306|07/01/25|6.95|6.95|6.60|6.60|6.82|-.39|111|7|0|0|0|111|0|0|0|5|111|111|111|756.81|Q
ICCM|M53071136|07/01/25|0.96|1.02|0.96|1.02|0.99|.03|57441|108|5|1|0|31835|17106|8500|0|6066|57441|57441|57441|56688.93|Q
ICE|45866F104|07/01/25|183.22|183.54|179.38|181.83|181.74|-1.61|58896|1789|0|0|0|58896|0|0|0|33213|58896|58896|58896|10703849.47|N
ICF|464287564|07/01/25|61.14|61.77|61.01|61.53|61.61|.37|17077|162|0|0|0|17077|0|0|0|14013|17077|17077|17077|1052187.13|Z
ICFI|44925C103|07/01/25|84.61|87.48|84.61|87.27|86.86|2.68|23667|734|0|0|0|23667|0|0|0|20686|23667|23667|23667|2055809.78|Q
ICG|45828E104|07/01/25|1.76|1.98|1.72|1.97|2.04|.18|94341|335|7|1|1|52849|22840|5444|13208|31382|94341|94341|94341|192163.76|Q
ICHR|G4740B105|07/01/25|19.28|21.54|19.23|21.05|20.64|1.40|37632|754|0|0|0|37632|0|0|0|24817|37632|37632|37632|776670.58|Q
ICL|M53213100|07/01/25|7.03|7.06|6.94|7.01|7.00|.12|52660|375|0|1|0|45660|0|7000|0|42543|52660|52660|52660|368563.30|N
ICLN|464288224|07/01/25|13.12|13.30|13.02|13.23|13.19|.14|268050|895|17|1|0|217610|44840|5600|0|223884|268050|268050|268050|3535794.84|Q
ICLO|46090A721|07/01/25|25.55|25.60|25.54|25.60|25.55|.07|2400|6|0|0|0|2400|0|0|0|1300|2400|2400|2400|61319.00|Z
ICLR|G4705A100|07/01/25|145.06|155.12|144.66|148.76|149.55|3.40|57721|1585|0|0|0|57721|0|0|0|34086|57721|57721|57721|8632429.38|Q
ICMB|46090R104|07/01/25|2.76|2.76|2.75|2.75|2.76|-.04|882|12|0|0|0|882|0|0|0|203|882|882|882|2434.39|Q
ICOI|091748608|07/01/25|55.00|55.00|54.33|54.33|54.71|-1.11|459|18|0|0|0|459|0|0|0|249|459|459|459|25110.64|P
ICON|Y4001C206|07/01/25|2.36|2.71|2.36|2.67|2.57|.29|33329|476|0|0|0|33329|0|0|0|5485|33329|33329|33329|85612.04|Q
ICOP|46436E189|07/01/25|30.03|30.09|30.03|30.05|30.08|.13|1564|12|0|0|0|1564|0|0|0|5|1564|1564|1564|47049.59|Q
ICOW|69374H873|07/01/25|34.07|34.19|34.06|34.18|34.15|.10|3272|32|0|0|0|3272|0|0|0|2647|3272|3272|3272|111726.21|Z
ICR PRA|45781T205|07/01/25|18.50|18.50|18.36|18.36|18.50|-.24|343|5|0|0|0|343|0|0|0|0|343|343|343|6345.50|N
ICSH|46434V878|07/01/25|50.52|50.52|50.51|50.51|50.51|-.20|46427|100|6|2|0|11262|23000|12165|0|5063|46427|46427|46427|2345074.14|Z
ICU|81256L203|07/01/25|0.42|0.49|0.42|0.48|0.46|.06|157640|369|11|6|0|87388|31786|38466|0|56337|157640|157640|157640|72896.40|Q
ICUC W|81256L112|07/01/25|0.02|0.02|0.02|0.02|0.02|0.00|103|4|0|0|0|103|0|0|0|100|103|103|103|2.23|Q
ICUI|44930G107|07/01/25|130.60|136.06|130.60|134.81|134.05|2.65|9116|485|0|0|0|9116|0|0|0|6539|9116|9116|9116|1221999.68|Q
ICVT|46435G102|07/01/25|89.74|89.76|89.22|89.35|89.56|-.80|9908|122|0|0|0|9908|0|0|0|9015|9908|9908|9908|887329.80|Z
IDA|451107106|07/01/25|115.83|116.02|115.02|115.68|115.72|.25|13164|547|0|0|0|13164|0|0|0|7200|13164|13164|13164|1523375.39|N
IDAI|873048508|07/01/25|2.56|2.79|2.56|2.79|2.69|.22|1384|32|0|0|0|1384|0|0|0|999|1384|1384|1384|3725.70|Q
IDAT|46435U127|07/01/25|35.44|35.92|35.44|35.92|35.85|-.24|219|4|0|0|0|219|0|0|0|12|219|219|219|7850.38|P
IDCC|45867G101|07/01/25|222.48|223.99|218.49|221.82|221.63|-2.37|18143|850|0|0|0|18143|0|0|0|13386|18143|18143|18143|4021027.23|Q
IDE|92912X101|07/01/25|11.64|11.67|11.63|11.63|11.65|-.06|2574|27|0|0|0|2574|0|0|0|1458|2574|2574|2574|29983.44|N
IDEC|45783Y426|07/01/25|0.00|30.01|30.01|30.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
IDEF|09290C699|07/01/25|28.08|28.08|27.77|27.81|27.83|-.45|1163|21|0|0|0|1163|0|0|0|996|1163|1163|1163|32365.43|Q
IDEV|46435G326|07/01/25|75.82|76.01|75.72|75.90|75.87|-.14|170843|1165|1|1|0|160672|2231|7940|0|86155|170843|170843|170843|12961090.02|P
IDGT|464287531|07/01/25|82.75|83.01|82.75|82.75|82.86|-.25|682|10|0|0|0|682|0|0|0|293|682|682|682|56513.07|P
IDHQ|46138E214|07/01/25|32.91|32.99|32.86|32.94|32.92|-.04|24486|107|1|1|0|15516|2750|6220|0|2854|24486|24486|24486|806047.90|P
IDLV|46138E230|07/01/25|33.22|33.29|33.22|33.29|33.27|.16|3157|28|0|0|0|3157|0|0|0|1145|3157|3157|3157|105035.77|P
IDMO|46138E222|07/01/25|51.01|51.07|50.58|50.77|50.79|-.47|75731|502|0|0|1|63916|0|0|11815|42404|75731|75731|75731|3846077.72|P
IDN|45817G201|07/01/25|5.36|5.36|5.17|5.17|5.23|-.21|18321|215|1|0|0|13321|5000|0|0|6790|18321|18321|18321|95749.46|Q
IDNA|46435U192|07/01/25|20.42|21.00|20.41|20.64|20.79|.13|5847|29|0|0|0|5847|0|0|0|2713|5847|5847|5847|121588.36|P
IDOG|00162Q718|07/01/25|33.92|34.08|33.92|33.98|33.95|.06|2874|17|0|0|0|2874|0|0|0|1818|2874|2874|2874|97581.75|P
IDR|645827205|07/01/25|13.16|13.16|12.77|12.86|12.88|-.22|12217|237|0|0|0|12217|0|0|0|8495|12217|12217|12217|157394.06|A
IDRV|46435U366|07/01/25|30.53|30.91|30.53|30.80|30.72|.22|2715|27|0|0|0|2715|0|0|0|1313|2715|2715|2715|83399.99|P
IDT|448947507|07/01/25|68.48|69.14|68.48|68.94|69.10|.61|3642|205|0|0|0|3642|0|0|0|1992|3642|3642|3642|251661.00|N
IDU|464287697|07/01/25|104.60|104.86|103.53|104.83|104.54|.26|25210|293|0|0|0|25210|0|0|0|14572|25210|25210|25210|2635534.05|P
IDUB|26922B709|07/01/25|22.29|22.36|22.29|22.32|22.33|.01|1046|15|0|0|0|1046|0|0|0|995|1046|1046|1046|23355.58|Z
IDV|464288448|07/01/25|34.53|34.65|34.52|34.64|34.59|.13|47617|363|0|0|0|47617|0|0|0|20928|47617|47617|47617|1646836.12|Z
IDVO|032108722|07/01/25|34.31|34.39|34.11|34.20|34.26|-.16|9094|86|1|0|0|6970|2124|0|0|4632|9094|9094|9094|311561.06|P
IDVZ|210322707|07/01/25|29.30|29.30|29.28|29.28|29.30|.02|48|2|0|0|0|48|0|0|0|16|48|48|48|1406.24|Z
IDX|92189F833|07/01/25|14.51|14.51|14.44|14.47|14.47|-.08|4915|28|1|0|0|695|4220|0|0|328|4915|4915|4915|71112.86|P
IDXX|45168D104|07/01/25|533.09|545.74|531.00|542.66|540.76|6.32|26959|1686|0|0|0|26959|0|0|0|14113|26959|26959|26959|14578262.03|Q
IDYA|45166A102|07/01/25|20.63|21.86|20.63|21.13|21.29|.12|34847|1028|0|0|0|34847|0|0|0|19773|34847|34847|34847|741908.29|Q
IE|46578C108|07/01/25|8.88|9.15|8.80|9.03|9.00|-.04|58610|735|0|0|1|42206|0|0|16404|50716|58610|58610|58610|527713.26|A
IEDI|46431W663|07/01/25|54.99|55.46|54.99|55.42|55.22|.75|470|4|0|0|0|470|0|0|0|200|470|470|470|25952.30|Z
IEF|464287440|07/01/25|95.42|95.51|95.12|95.29|95.30|-.47|863554|3034|26|3|0|764675|80379|18500|0|514104|863554|863554|863554|82295862.77|Q
IEFA|46432F842|07/01/25|83.17|83.41|83.10|83.31|83.26|-.09|1764258|4272|110|5|1|1377137|310980|33319|42822|1574507|1764258|1764258|1764258|146899789.52|Z
IEI|464288661|07/01/25|118.65|118.71|118.41|118.50|118.53|-.59|206885|866|8|2|0|168750|23735|14400|0|161220|206885|206885|206885|24522859.10|Q
IEMG|46434G103|07/01/25|60.07|60.21|59.92|60.09|60.08|.06|1356937|2449|74|23|2|739701|225453|155730|236053|1134655|1356937|1356937|1356937|81530386.94|P
IEO|464288851|07/01/25|88.63|90.08|87.83|89.60|89.09|.97|8775|101|0|0|0|8775|0|0|0|6021|8775|8775|8775|781753.84|Z
IEP|451100101|07/01/25|8.05|8.35|8.05|8.30|8.23|.26|29686|311|0|0|0|29686|0|0|0|17776|29686|29686|29686|244176.14|Q
IEQ|52110K400|07/01/25|26.55|26.55|26.54|26.54|26.55|-.04|493|2|0|0|0|493|0|0|0|80|493|493|493|13089.07|P
IESC|44951W106|07/01/25|291.51|293.80|284.81|289.32|289.12|-7.11|6353|1002|0|0|0|6353|0|0|0|4990|6353|6353|6353|1836788.45|Q
IETC|46431W648|07/01/25|93.55|93.55|92.64|92.69|92.76|-1.31|1455|37|0|0|0|1455|0|0|0|843|1455|1455|1455|134959.37|Z
IEUR|46434V738|07/01/25|65.93|66.18|65.91|66.17|66.08|-.03|189021|1093|1|0|1|151613|2223|0|35185|151420|189021|189021|189021|12490176.64|P
IEUS|464288497|07/01/25|0.00|66.96|66.96|66.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IEV|464287861|07/01/25|63.00|63.31|63.00|63.23|63.16|-.02|70490|574|0|0|0|70490|0|0|0|35159|70490|70490|70490|4452305.80|P
IEX|45167R104|07/01/25|174.52|182.98|174.52|180.27|180.06|4.65|19007|701|0|0|0|19007|0|0|0|10972|19007|19007|19007|3422431.64|N
IEZ|464288844|07/01/25|16.97|17.70|16.79|17.43|17.44|.46|283261|606|23|0|0|225079|58182|0|0|232024|283261|283261|283261|4939891.90|P
IFBD|G47724300|07/01/25|1.07|1.07|1.06|1.06|1.06|-.07|744|12|0|0|0|744|0|0|0|48|744|744|744|790.01|Q
IFEB|45783Y350|07/01/25|28.59|28.59|28.50|28.56|28.51|-.01|2003|16|0|0|0|2003|0|0|0|202|2003|2003|2003|57108.78|P
IFED|90278V768|07/01/25|45.00|45.00|44.99|44.99|45.01|0.00|12|2|0|0|0|12|0|0|0|0|12|12|12|540.10|P
IFF|459506101|07/01/25|73.49|75.68|73.20|75.11|74.83|1.56|84180|1893|0|0|0|84180|0|0|0|23118|84180|84180|84180|6298901.27|N
IFGL|464288489|07/01/25|0.00|22.83|22.83|22.83|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IFLO|92647X756|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IFN|454089103|07/01/25|16.42|16.58|16.38|16.58|16.52|.06|5537|67|0|0|0|5537|0|0|0|3015|5537|5537|5537|91453.86|N
IFRA|46435U713|07/01/25|49.03|50.00|49.03|49.77|49.80|.56|6799|110|0|0|0|6799|0|0|0|4558|6799|6799|6799|338616.27|Z
IFRX|N44821101|07/01/25|0.80|0.80|0.78|0.80|0.79|0.00|6277|19|1|0|0|3376|2901|0|0|999|6277|6277|6277|4983.29|Q
IFS|P5626F128|07/01/25|38.38|38.51|37.54|37.71|38.03|-.43|4482|85|0|0|0|4482|0|0|0|1333|4482|4482|4482|170461.36|N
IFV|33738R886|07/01/25|22.91|22.91|22.79|22.79|22.91|-.06|124|15|0|0|0|124|0|0|0|36|124|124|124|2840.48|Q
IG|74255Y821|07/01/25|20.68|20.73|20.68|20.73|20.70|-.08|439|9|0|0|0|439|0|0|0|74|439|439|439|9086.20|P
IGA|92912R104|07/01/25|9.82|9.97|9.82|9.97|9.87|.03|5086|38|0|0|0|5086|0|0|0|910|5086|5086|5086|50210.51|N
IGBH|46431W812|07/01/25|24.10|24.20|24.10|24.20|24.19|.09|9798|12|3|0|0|798|9000|0|0|9434|9798|9798|9798|236976.58|P
IGC|45408X308|07/01/25|0.31|0.31|0.30|0.31|0.30|0.00|6600|23|0|0|0|6600|0|0|0|4635|6600|6600|6600|2011.95|A
IGCB|29287L841|07/01/25|0.00|0.00|0.00|46.19|46.17|-.15|28|1|0|0|0|28|0|0|0|0|28|28|28|1292.76|N
IGD|92912T100|07/01/25|5.76|5.82|5.76|5.82|5.79|.01|5284|48|0|0|0|5284|0|0|0|2315|5284|5284|5284|30568.39|N
IGE|464287374|07/01/25|44.18|44.70|44.10|44.55|44.41|.30|9809|122|0|0|0|9809|0|0|0|4635|9809|9809|9809|435641.20|Z
IGEB|46435G219|07/01/25|45.29|45.33|45.22|45.30|45.28|-.15|6907|56|0|0|0|6907|0|0|0|1812|6907|6907|6907|312773.83|Z
IGF|464288372|07/01/25|59.21|59.21|58.83|59.09|59.01|-.12|24795|569|0|0|0|24795|0|0|0|17980|24795|24795|24795|1463117.31|Q
IGHG|74347B607|07/01/25|78.05|78.06|78.05|78.06|78.05|-.29|106|2|0|0|0|106|0|0|0|0|106|106|106|8273.30|Z
IGI|95790A101|07/01/25|16.65|16.67|16.65|16.67|16.66|.07|138|3|0|0|0|138|0|0|0|70|138|138|138|2299.27|N
IGIB|464288638|07/01/25|53.05|53.10|52.97|53.07|53.03|-.21|101060|370|3|0|0|92379|8681|0|0|97650|101060|101060|101060|5358994.33|Q
IGIC|G4809J106|07/01/25|23.86|23.95|23.40|23.40|23.68|-.59|5571|275|0|0|0|5571|0|0|0|4344|5571|5571|5571|131893.92|Q
IGLB|464289511|07/01/25|50.08|50.21|49.95|50.16|50.15|-.05|265397|594|1|0|1|73917|3231|0|188249|51195|265397|265397|265397|13308965.26|P
IGLD|33733E856|07/01/25|21.87|21.87|21.74|21.78|21.76|.07|17538|89|2|0|0|11921|5617|0|0|2273|17538|17538|17538|381598.95|Z
IGM|464287549|07/01/25|112.02|112.10|110.28|110.96|111.10|-1.38|148155|1475|1|0|0|145524|2631|0|0|102772|148155|148155|148155|16459657.29|P
IGME|09174D102|07/01/25|42.88|42.88|42.31|42.31|43.33|-.64|32|4|0|0|0|32|0|0|0|22|32|32|32|1386.47|P
IGMS|449585108|07/01/25|1.30|1.38|1.29|1.30|1.34|.17|2319130|7120|167|20|7|1489949|574875|143076|111230|875628|2319130|2319130|2319130|3112526.96|Q
IGOV|464288117|07/01/25|42.74|43.28|42.69|43.19|43.18|.09|14785|102|1|0|0|11885|2900|0|0|11247|14785|14785|14785|638387.41|Q
IGPT|46137V639|07/01/25|48.85|48.85|48.23|48.40|48.59|-.75|3588|50|0|0|0|3588|0|0|0|1991|3588|3588|3588|174354.39|P
IGR|12504G100|07/01/25|5.31|5.37|5.30|5.34|5.33|.05|9590|49|1|0|0|5891|3699|0|0|9133|9590|9590|9590|51096.15|N
IGRO|46435G524|07/01/25|78.92|79.17|78.92|79.13|79.10|.25|2946|23|0|0|0|2946|0|0|0|739|2946|2946|2946|233040.34|Z
IGSB|464288646|07/01/25|52.54|52.55|52.49|52.51|52.51|-.25|245187|433|11|4|1|168391|34084|28512|14200|174536|245187|245187|245187|12874584.29|Q
IGT|G4863A108|07/01/25|15.72|17.04|15.72|16.30|16.26|.49|199120|2165|5|1|0|176242|16995|5883|0|77769|199120|199120|199120|3238371.56|N
IGTR|45783Y665|07/01/25|24.48|24.48|24.40|24.47|24.43|-.19|2201|8|0|0|0|2201|0|0|0|0|2201|2201|2201|53760.39|P
IGV|464287515|07/01/25|109.34|109.51|107.26|108.26|108.28|-1.33|684392|10869|2|0|0|678906|5486|0|0|527729|684392|684392|684392|74106209.43|Z
IH|45175B109|07/01/25|2.66|2.70|2.61|2.62|2.66|.13|647|7|0|0|0|647|0|0|0|0|647|647|647|1719.29|N
IHAK|46435U135|07/01/25|53.12|53.16|52.41|52.86|52.86|-.35|16389|157|0|0|0|16389|0|0|0|14252|16389|16389|16389|866264.49|P
IHD|92912P108|07/01/25|5.86|5.91|5.84|5.89|5.86|-.06|23025|142|1|0|0|20125|2900|0|0|19146|23025|23025|23025|134918.64|N
IHDG|97717X594|07/01/25|44.66|44.93|44.66|44.81|44.80|-.24|32841|205|0|1|0|27054|0|5787|0|4188|32841|32841|32841|1471137.82|P
IHE|464288836|07/01/25|65.51|67.10|65.51|66.19|66.37|.65|14181|145|0|0|0|14181|0|0|0|12414|14181|14181|14181|941250.34|P
IHF|464288828|07/01/25|48.49|49.65|48.49|49.43|49.08|.78|37283|253|0|1|0|30618|0|6665|0|16741|37283|37283|37283|1829774.96|P
IHG|45857P806|07/01/25|115.92|117.39|115.83|117.32|116.90|2.03|11164|230|0|0|0|11164|0|0|0|2548|11164|11164|11164|1305121.22|N
IHI|464288810|07/01/25|62.30|62.80|62.22|62.49|62.46|-.15|239578|2547|0|0|2|204700|0|0|34878|138915|239578|239578|239578|14964660.68|P
IHRT|45174J509|07/01/25|1.72|1.94|1.71|1.85|1.85|.08|41019|477|0|0|0|41019|0|0|0|18420|41019|41019|41019|75909.56|Q
IHS|G4701H109|07/01/25|5.61|6.43|5.61|6.34|6.13|.77|196417|1430|3|0|0|188237|8180|0|0|94748|196417|196417|196417|1204309.48|N
IHT|457919108|07/01/25|2.24|2.24|2.17|2.20|2.19|-.05|623|8|0|0|0|623|0|0|0|19|623|623|623|1363.28|A
IHY|92189F445|07/01/25|22.05|22.05|21.99|22.00|22.01|-.05|1765|12|0|0|0|1765|0|0|0|1|1765|1765|1765|38851.25|P
IHYF|46090A853|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IIF|61745C105|07/01/25|28.20|28.26|28.19|28.19|28.24|-.09|490|8|0|0|0|490|0|0|0|87|490|490|490|13835.73|N
IIGD|46139W502|07/01/25|24.67|24.67|24.66|24.66|24.66|-.03|106|6|0|0|0|106|0|0|0|69|106|106|106|2613.82|P
III|45675Y104|07/01/25|4.82|4.87|4.72|4.80|4.80|0.00|10209|153|0|0|0|10209|0|0|0|6314|10209|10209|10209|49049.25|Q
IIIN|45774W108|07/01/25|37.23|37.96|37.23|37.91|38.06|.71|1954|112|0|0|0|1954|0|0|0|896|1954|1954|1954|74371.41|N
IIIV|46571Y107|07/01/25|27.30|28.29|27.03|27.80|27.78|.36|18524|720|0|0|0|18524|0|0|0|17195|18524|18524|18524|514598.03|Q
IIM|46132P108|07/01/25|11.64|11.70|11.64|11.70|11.66|.07|2495|18|0|0|0|2495|0|0|0|0|2495|2495|2495|29091.94|N
IINN|M53637100|07/01/25|0.82|0.82|0.78|0.81|0.80|-.04|5905|33|0|0|0|5905|0|0|0|4234|5905|5905|5905|4714.39|Q
IINN W|M53637118|07/01/25|0.00|0.18|0.18|0.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IIPR|45781V101|07/01/25|54.82|57.51|54.73|56.73|56.43|1.52|16224|675|0|0|0|16224|0|0|0|10234|16224|16224|16224|915558.35|N
IIPR PRA|45781V200|07/01/25|0.00|23.70|23.70|23.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
IJAN|45782C524|07/01/25|34.07|34.13|34.07|34.08|34.10|-.13|19588|84|0|0|0|19588|0|0|0|376|19588|19588|19588|667874.74|P
IJH|464287507|07/01/25|61.84|63.23|61.79|62.79|62.69|.77|2525045|5281|149|14|2|1415269|426365|87328|596083|1504142|2525045|2525045|2525045|158295226.65|P
IJJ|464287705|07/01/25|123.13|126.89|123.13|125.76|125.48|2.18|25752|206|1|0|0|21912|3840|0|0|15198|25752|25752|25752|3231290.94|P
IJK|464287606|07/01/25|90.69|92.04|90.69|91.59|91.18|.61|83632|539|1|0|1|48145|2337|0|33150|30124|83632|83632|83632|7625713.56|P
IJR|464287804|07/01/25|108.84|112.38|108.59|110.96|110.93|1.67|2328953|18612|8|0|2|1853107|21393|0|454453|1114720|2328953|2328953|2328953|258350968.83|P
IJS|464287879|07/01/25|99.10|103.25|99.05|101.89|101.57|2.40|65624|850|2|0|0|59698|5926|0|0|41467|65624|65624|65624|6665485.74|P
IJT|464287887|07/01/25|132.61|135.14|132.61|133.88|134.25|.90|10351|153|0|0|0|10351|0|0|0|5993|10351|10351|10351|1389621.52|Q
IJUL|45782C722|07/01/25|31.76|31.95|31.76|31.95|31.88|.01|69372|172|3|0|2|31295|8077|0|30000|66780|69372|69372|69372|2211317.07|P
IJUN|45783Y285|07/01/25|27.75|27.75|27.65|27.68|27.70|-.06|1806|10|0|0|0|1806|0|0|0|595|1806|1806|1806|50025.99|P
IKNA|45175G108|07/01/25|1.33|1.34|1.33|1.34|1.35|0.00|1628|14|0|0|0|1628|0|0|0|1447|1628|1628|1628|2194.39|Q
IKT|45719W205|07/01/25|1.91|1.96|1.83|1.95|1.91|-.01|10958|230|0|0|0|10958|0|0|0|9625|10958|10958|10958|20968.74|Q
ILAG|G4804S101|07/01/25|0.50|0.53|0.50|0.52|0.52|0.00|242|3|0|0|0|242|0|0|0|44|242|242|242|124.88|Q
ILCB|464287127|07/01/25|85.54|85.72|85.54|85.66|85.67|-.12|2655|41|0|0|0|2655|0|0|0|1708|2655|2655|2655|227449.69|P
ILCG|464287119|07/01/25|96.51|96.51|95.48|95.75|95.93|-1.15|5398|56|0|0|0|5398|0|0|0|1881|5398|5398|5398|517811.93|P
ILCV|464288109|07/01/25|83.34|84.35|83.34|84.28|84.01|.89|7283|67|0|0|0|7283|0|0|0|4458|7283|7283|7283|611876.15|P
ILDR|33740F565|07/01/25|30.63|30.63|28.89|28.95|29.42|-.48|1233|24|0|0|0|1233|0|0|0|133|1233|1233|1233|36270.96|P
ILF|464287390|07/01/25|26.23|26.36|26.17|26.28|26.23|.07|551821|1538|23|0|2|433317|57981|0|60523|431573|551821|551821|551821|14475935.18|P
ILIT|46436E171|07/01/25|0.00|7.86|7.86|7.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ILLR|895970101|07/01/25|0.84|0.84|0.66|0.72|0.74|-.17|174511|608|10|4|1|104938|27739|27921|13913|70287|174511|174511|174511|129965.63|Q
ILLR W|895970119|07/01/25|0.00|0.09|0.09|0.09|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ILMN|452327109|07/01/25|95.18|100.07|95.18|98.21|98.16|2.79|140288|3170|6|0|0|127072|13216|0|0|121614|140288|140288|140288|13770761.09|Q
ILOW|00039J822|07/01/25|41.56|41.75|41.55|41.75|41.64|.12|11254|88|0|0|0|11254|0|0|0|10733|11254|11254|11254|468631.36|P
ILPT|456237106|07/01/25|4.54|4.68|4.54|4.62|4.63|.06|13024|283|0|0|0|13024|0|0|0|6219|13024|13024|13024|60301.06|Q
ILS|26923N470|07/01/25|19.80|19.86|19.80|19.82|19.84|.02|2129|14|0|0|0|2129|0|0|0|878|2129|2129|2129|42230.57|P
ILTB|464289479|07/01/25|49.33|49.38|49.20|49.38|49.35|-.04|3827|21|1|0|0|1051|2776|0|0|3381|3827|3827|3827|188880.85|P
IMAB|44975P103|07/01/25|2.48|2.49|2.25|2.36|2.35|-.04|63817|365|4|0|0|46713|17104|0|0|34812|63817|63817|63817|150115.30|Q
IMAR|45783Y343|07/01/25|0.00|28.16|28.16|28.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
IMAX|45245E109|07/01/25|27.75|28.04|27.31|27.33|27.58|-.61|25848|621|0|0|0|25848|0|0|0|6887|25848|25848|25848|712893.28|N
IMAY|45783Y293|07/01/25|28.26|28.26|28.25|28.25|28.26|.01|100|1|0|0|0|100|0|0|0|100|100|100|100|2826.00|P
IMCB|464288208|07/01/25|79.43|80.47|79.43|80.21|80.14|.55|3536|50|0|0|0|3536|0|0|0|2284|3536|3536|3536|283389.64|P
IMCC|44969Q406|07/01/25|2.44|2.70|2.40|2.70|2.49|.23|4770|37|0|0|0|4770|0|0|0|2905|4770|4770|4770|11892.52|Q
IMCG|464288307|07/01/25|79.98|80.44|79.92|80.19|80.20|-.04|7148|128|0|0|0|7148|0|0|0|3545|7148|7148|7148|573261.82|P
IMCR|45258D105|07/01/25|31.47|33.68|31.37|32.84|32.90|1.46|22286|605|0|0|0|22286|0|0|0|10722|22286|22286|22286|733319.67|Q
IMCV|464288406|07/01/25|75.95|77.17|75.95|77.17|76.47|1.10|205|8|0|0|0|205|0|0|0|183|205|205|205|15676.49|Q
IMDX|68235C206|07/01/25|3.02|3.07|3.02|3.07|3.12|.09|256|11|0|0|0|256|0|0|0|73|256|256|256|799.56|Q
IMF|46127B106|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
IMFL|46138J437|07/01/25|27.40|27.45|27.36|27.43|27.40|-.25|3620|44|0|0|0|3620|0|0|0|413|3620|3620|3620|99172.67|Z
IMG|67073S307|07/01/25|0.27|0.29|0.27|0.29|0.27|.02|20862|97|2|0|0|15432|5430|0|0|1355|20862|20862|20862|5677.47|Q
IMKT A|457030104|07/01/25|63.13|66.33|63.13|66.10|65.62|2.73|4901|315|0|0|0|4901|0|0|0|2993|4901|4901|4901|321620.56|Q
IMMP|45257L108|07/01/25|1.67|1.67|1.64|1.64|1.65|-.01|3033|23|0|0|0|3033|0|0|0|2927|3033|3033|3033|5015.34|Q
IMMR|452521107|07/01/25|7.87|8.02|7.82|7.91|7.93|.02|42676|416|0|0|1|23376|0|0|19300|26207|42676|42676|42676|338589.09|Q
IMMX|45258H106|07/01/25|2.10|2.21|2.10|2.21|2.16|.15|6458|100|0|0|0|6458|0|0|0|2775|6458|6458|6458|13949.85|Q
IMNM|45257U108|07/01/25|9.19|9.31|8.46|8.46|8.82|-.84|44557|823|1|0|0|41557|3000|0|0|32876|44557|44557|44557|392804.01|Q
IMNN|15117N602|07/01/25|0.80|0.80|0.76|0.79|0.79|-.01|81762|233|2|2|1|49112|5658|16216|10776|41329|81762|81762|81762|64271.84|Q
IMO|453038408|07/01/25|78.95|80.75|78.40|80.34|80.01|.86|14454|388|0|0|0|14454|0|0|0|10232|14454|14454|14454|1156505.35|A
IMOM|02072L300|07/01/25|33.44|33.44|33.41|33.41|33.41|-.57|312|4|0|0|0|312|0|0|0|212|312|312|312|10423.78|Q
IMOS|16965P202|07/01/25|17.80|18.10|17.80|18.10|17.93|-.10|1481|31|0|0|0|1481|0|0|0|1005|1481|1481|1481|26548.77|Q
IMPP|Y3894J187|07/01/25|3.10|3.10|3.06|3.08|3.07|.01|4805|36|0|0|0|4805|0|0|0|2525|4805|4805|4805|14768.70|Q
IMPP P|Y3894J112|07/01/25|0.00|24.67|24.67|24.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IMRA|091748707|07/01/25|47.58|48.61|47.36|48.06|48.08|.05|12405|91|2|0|0|7544|4861|0|0|4984|12405|12405|12405|596476.85|P
IMRN|45254U101|07/01/25|1.72|1.72|1.59|1.70|1.71|-.03|6208|20|0|0|0|6208|0|0|0|671|6208|6208|6208|10597.07|Q
IMRX|45254E107|07/01/25|3.30|3.55|3.25|3.45|3.44|.10|74961|621|1|2|1|45050|2711|14368|12832|24450|74961|74961|74961|258025.28|Q
IMST|091748806|07/01/25|50.89|51.24|48.88|48.88|50.10|-3.12|11158|125|0|0|0|11158|0|0|0|3351|11158|11158|11158|559018.40|P
IMTB|46435G417|07/01/25|43.55|43.55|43.41|43.41|43.48|-.22|344|4|0|0|0|344|0|0|0|259|344|344|344|14957.78|P
IMTE|Q49376124|07/01/25|0.90|1.00|0.90|0.96|0.97|-.02|5568|97|0|0|0|5568|0|0|0|2621|5568|5568|5568|5419.03|Q
IMTM|46434V449|07/01/25|45.54|45.56|45.16|45.32|45.34|-.37|73332|504|0|1|0|68011|0|5321|0|59818|73332|73332|73332|3325022.11|P
IMTX|N44445109|07/01/25|5.39|5.64|5.31|5.54|5.38|.16|33976|404|2|1|0|20568|5408|8000|0|5609|33976|33976|33976|182810.18|Q
IMUX|4525EP101|07/01/25|0.72|0.74|0.69|0.69|0.70|-.01|72270|277|4|2|0|42881|13003|16386|0|39177|72270|72270|72270|50692.89|Q
IMVT|45258J102|07/01/25|15.87|16.66|15.87|16.16|16.20|.16|59423|1460|0|0|0|59423|0|0|0|36573|59423|59423|59423|962863.42|Q
IMXI|46005L101|07/01/25|10.09|10.67|10.09|10.56|10.47|.48|12855|490|0|0|0|12855|0|0|0|3599|12855|12855|12855|134600.24|Q
INAB|45674E208|07/01/25|2.09|2.12|2.06|2.08|2.09|0.00|7544|79|0|0|0|7544|0|0|0|4250|7544|7544|7544|15745.81|Q
INAC U|G4791J122|07/01/25|0.00|10.03|10.01|10.01|10.02|10.01|206496|194|12|6|2|62096|42200|54292|47908|2400|206496|206496|206496|2069186.77|Q
INBK|320557101|07/01/25|26.70|27.92|26.70|27.74|27.69|.84|1910|81|0|0|0|1910|0|0|0|1032|1910|1910|1910|52888.00|Q
INBK Z|320557309|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
INBS|36151G600|07/01/25|1.70|1.70|1.67|1.67|1.70|-.05|1829|17|0|0|0|1829|0|0|0|1007|1829|1829|1829|3110.23|Q
INBX|45720N103|07/01/25|14.25|14.80|14.18|14.70|14.55|.41|2270|114|0|0|0|2270|0|0|0|1322|2270|2270|2270|33019.57|Q
INCE|35473P504|07/01/25|57.99|58.24|57.99|58.19|58.15|.72|837|10|0|0|0|837|0|0|0|350|837|837|837|48674.39|P
INCM|35473P439|07/01/25|27.08|27.26|27.05|27.19|27.17|.14|132555|1052|4|1|0|112462|14957|5136|0|54694|132555|132555|132555|3601656.48|P
INCO|19762B707|07/01/25|64.58|64.70|64.58|64.58|64.63|-.30|4209|44|0|0|0|4209|0|0|0|2631|4209|4209|4209|272020.30|P
INCR|M549GJ111|07/01/25|1.48|1.48|1.47|1.48|1.47|.01|1151|10|0|0|0|1151|0|0|0|0|1151|1151|1151|1693.97|Q
INCY|45337C102|07/01/25|67.52|70.33|67.30|68.73|68.86|.62|64347|1938|0|0|0|64347|0|0|0|42386|64347|64347|64347|4430725.21|Q
INDA|46429B598|07/01/25|55.74|55.87|55.73|55.84|55.80|.22|945259|2251|85|10|1|612334|257044|61081|14800|779065|945259|945259|945259|52744473.37|Z
INDB|453836108|07/01/25|62.05|66.08|62.05|65.34|65.08|2.45|30363|943|0|0|0|30363|0|0|0|15528|30363|30363|30363|1976006.74|Q
INDE|577130610|07/01/25|30.16|30.18|30.16|30.18|30.16|.01|219|2|0|0|0|219|0|0|0|150|219|219|219|6604.77|P
INDF|301505640|07/01/25|40.44|40.44|40.20|40.32|40.27|.07|1881|48|0|0|0|1881|0|0|0|1674|1881|1881|1881|75741.58|P
INDH|97717Y428|07/01/25|0.00|43.93|43.93|43.93|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
INDI|45569U101|07/01/25|3.51|3.78|3.44|3.64|3.58|.08|274244|1536|6|3|1|222274|17581|20667|13722|175030|274244|274244|274244|981980.75|Q
INDL|25490K331|07/01/25|63.15|63.48|63.15|63.48|63.34|.41|1942|42|0|0|0|1942|0|0|0|1410|1942|1942|1942|122996.59|P
INDO|G4760X102|07/01/25|3.00|3.20|2.93|3.09|3.09|.11|196936|694|16|4|0|125092|46381|25463|0|96415|196936|196936|196936|609325.42|A
INDP|45339J204|07/01/25|9.45|10.97|9.45|10.97|10.32|.29|833|62|0|0|0|833|0|0|0|61|833|833|833|8598.49|Q
INDS|69374H766|07/01/25|36.84|37.55|36.84|37.46|37.33|.47|1650|14|0|0|0|1650|0|0|0|138|1650|1650|1650|61601.34|P
INDV|G4766E116|07/01/25|14.71|14.90|14.54|14.68|14.75|-.06|85734|1384|0|0|0|85734|0|0|0|49699|85734|85734|85734|1264551.67|Q
INDY|464289529|07/01/25|54.50|54.54|54.47|54.51|54.51|.14|38690|403|0|0|0|38690|0|0|0|4109|38690|38690|38690|2109009.54|Q
INEO|G7776G104|07/01/25|1.20|1.20|1.12|1.12|1.15|-.07|9180|84|0|0|0|9180|0|0|0|3299|9180|9180|9180|10556.09|Q
INEQ|19761L862|07/01/25|35.40|35.49|35.40|35.46|35.47|0.00|182|4|0|0|0|182|0|0|0|8|182|182|182|6456.13|P
INFA|45674M101|07/01/25|24.32|24.37|24.31|24.31|24.35|-.03|102613|446|5|0|0|89027|13586|0|0|77712|102613|102613|102613|2498455.17|N
INFL|53656F623|07/01/25|42.35|42.36|41.97|42.18|42.20|.01|21881|107|1|0|0|17998|3883|0|0|17941|21881|21881|21881|923386.39|P
INFO|41151J745|07/01/25|21.82|21.85|21.82|21.85|21.86|-.09|105|3|0|0|0|105|0|0|0|72|105|105|105|2295.78|P
INFR|35473P447|07/01/25|0.00|27.12|27.12|27.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
INFU|45685K102|07/01/25|6.29|6.29|6.20|6.21|6.22|-.01|11417|191|0|0|0|11417|0|0|0|507|11417|11417|11417|70979.38|A
INFY|456788108|07/01/25|18.66|18.98|18.58|18.90|18.85|.38|752473|2065|44|5|0|584780|130465|37228|0|346654|752473|752473|752473|14183324.60|N
ING|456837103|07/01/25|21.91|22.01|21.85|22.00|21.94|.13|268773|1197|4|0|0|256965|11808|0|0|171264|268773|268773|268773|5896810.44|N
INGM|457152106|07/01/25|20.83|21.46|20.83|21.28|21.35|.43|4011|214|0|0|0|4011|0|0|0|3615|4011|4011|4011|85651.98|N
INGN|45780L104|07/01/25|7.11|7.12|6.91|7.12|7.02|.08|11087|372|0|0|0|11087|0|0|0|4704|11087|11087|11087|77872.50|Q
INGR|457187102|07/01/25|134.38|137.43|134.38|136.88|136.84|1.35|17310|573|0|0|0|17310|0|0|0|8852|17310|17310|17310|2368647.12|N
INHD|4576JP208|07/01/25|1.38|1.48|1.38|1.45|1.40|.06|13789|27|0|1|0|4389|0|9400|0|1130|13789|13789|13789|19273.86|Q
INKM|78467V202|07/01/25|32.40|32.42|32.38|32.42|32.39|.10|556|4|0|0|0|556|0|0|0|255|556|556|556|18008.36|P
INKT|603693201|07/01/25|7.30|7.34|7.30|7.34|7.30|-.05|93|1|0|0|0|93|0|0|0|0|93|93|93|678.44|Q
INLF|G4808M100|07/01/25|1.13|1.19|1.12|1.15|1.14|-.03|32540|199|2|0|0|26853|5687|0|0|3044|32540|32540|32540|36946.53|Q
INLX|45825X204|07/01/25|0.00|12.51|12.51|12.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
INM|457637700|07/01/25|3.11|3.15|3.01|3.07|3.08|-.23|23083|177|2|0|0|13183|9900|0|0|8456|23083|23083|23083|71204.24|Q
INMB|45782T105|07/01/25|2.07|2.22|1.89|2.10|2.07|-.18|1066599|6240|55|18|4|724753|176455|115123|50268|376521|1066599|1066599|1066599|2212154.05|Q
INMD|M5425M103|07/01/25|14.32|15.15|14.32|14.83|14.78|.39|101941|1818|0|1|0|93849|0|8092|0|26753|101941|101941|101941|1506399.69|Q
INMU|092528207|07/01/25|23.40|23.40|23.38|23.39|23.38|-.04|3539|17|0|0|0|3539|0|0|0|1331|3539|3539|3539|82754.18|P
INN|866082100|07/01/25|5.05|5.31|5.05|5.23|5.21|.14|52811|531|0|0|0|52811|0|0|0|44409|52811|52811|52811|275037.11|N
INN PRE|866082605|07/01/25|17.84|17.86|17.70|17.86|17.71|.14|1904|11|0|0|0|1904|0|0|0|0|1904|1904|1904|33728.24|N
INN PRF|866082704|07/01/25|17.75|17.75|17.75|17.75|17.80|.10|33|3|0|0|0|33|0|0|0|0|33|33|33|587.43|N
INNV|45784A104|07/01/25|3.60|3.95|3.60|3.95|3.77|.26|861|47|0|0|0|861|0|0|0|287|861|861|861|3243.36|Q
INO|45773H409|07/01/25|2.04|2.15|1.93|2.05|2.03|.01|63988|547|0|0|0|63988|0|0|0|50921|63988|63988|63988|130202.31|Q
INOD|457642205|07/01/25|50.12|50.80|46.35|47.36|48.25|-3.86|273379|5959|1|1|1|250477|3500|5192|14210|172136|273379|273379|273379|13190226.94|Q
INOV|45783Y459|07/01/25|32.19|32.21|32.19|32.21|32.19|-.03|92|1|0|0|0|92|0|0|0|92|92|92|92|2961.48|P
INQQ|301505558|07/01/25|16.55|16.55|16.51|16.54|16.53|-.06|1120|31|0|0|0|1120|0|0|0|403|1120|1120|1120|18519.10|P
INR|456941103|07/01/25|17.87|17.87|17.01|17.09|17.26|-1.26|10290|284|0|0|0|10290|0|0|0|7392|10290|10290|10290|177633.04|N
INRO|09290C830|07/01/25|28.89|28.92|28.89|28.92|28.93|-.07|220|7|0|0|0|220|0|0|0|96|220|220|220|6365.37|Q
INSE|45782N108|07/01/25|8.26|8.56|8.26|8.36|8.41|.19|8131|133|0|0|0|8131|0|0|0|2401|8131|8131|8131|68399.19|Q
INSG|45782B302|07/01/25|8.09|8.95|8.07|8.82|8.76|.59|30013|463|2|0|0|25030|4983|0|0|21707|30013|30013|30013|263027.69|Q
INSM|457669307|07/01/25|100.05|100.06|97.35|97.55|98.43|-3.09|246789|4519|1|0|0|242779|4010|0|0|91521|246789|246789|246789|24290564.67|Q
INSP|457730109|07/01/25|128.98|133.80|127.30|130.88|131.72|1.15|37184|1068|0|0|0|37184|0|0|0|27465|37184|37184|37184|4897694.50|N
INSW|Y41053102|07/01/25|36.45|37.51|36.25|37.04|37.00|.56|15004|498|0|0|0|15004|0|0|0|11311|15004|15004|15004|555096.88|N
INTA|45827U109|07/01/25|51.32|51.36|48.59|48.80|49.31|-2.84|27211|1580|0|0|0|27211|0|0|0|18323|27211|27211|27211|1341812.79|Q
INTC|458140100|07/01/25|22.32|23.16|22.29|22.85|22.80|.46|4878274|20780|145|21|9|4166158|466215|139713|106188|2316981|4878274|4878274|4878274|111209109.33|Q
INTF|46434V274|07/01/25|34.18|34.26|34.15|34.22|34.20|-.01|14703|92|1|0|0|11218|3485|0|0|6945|14703|14703|14703|502863.79|P
INTG|458685104|07/01/25|12.40|12.40|12.40|0.00|12.53|0.00|3|3|0|0|0|3|0|0|0|1|3|3|3|37.58|Q
INTJ|G48047107|07/01/25|1.00|1.01|1.00|1.00|1.00|-.05|59897|36|16|0|0|12577|47320|0|0|19100|59897|59897|59897|59831.29|Q
INTL|66538H237|07/01/25|0.00|25.79|25.79|25.79|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
INTR|G4R20B107|07/01/25|7.41|7.47|7.14|7.15|7.26|-.29|189673|1749|1|0|0|187289|2384|0|0|139770|189673|189673|189673|1376487.44|Q
INTS|45828J103|07/01/25|0.30|0.31|0.29|0.31|0.30|0.00|71694|167|4|2|0|44228|12578|14888|0|22722|71694|71694|71694|21577.49|Q
INTT|461147100|07/01/25|7.17|7.19|7.17|7.19|7.18|-.09|540|12|0|0|0|540|0|0|0|280|540|540|540|3878.59|A
INTU|461202103|07/01/25|786.92|789.95|766.67|779.57|777.57|-7.96|110837|5017|0|0|0|110837|0|0|0|51721|110837|110837|110837|86183647.13|Q
INTW|38747R553|07/01/25|19.80|21.09|19.69|20.54|20.36|.82|31929|230|2|0|0|22729|9200|0|0|13063|31929|31929|31929|650192.66|Q
INTZ|46121E304|07/01/25|2.30|2.37|2.17|2.37|2.26|.07|35652|304|3|0|0|26267|9385|0|0|19026|35652|35652|35652|80412.91|Q
INUV|46122W303|07/01/25|4.61|5.15|4.60|4.89|4.94|.29|36085|142|2|0|0|27586|8499|0|0|26354|36085|36085|36085|178313.42|A
INV|45784M108|07/01/25|4.58|4.88|4.55|4.76|4.69|-.04|2182|40|0|0|0|2182|0|0|0|2043|2182|2182|2182|10244.05|Q
INVA|45781M101|07/01/25|20.00|20.17|19.78|19.80|19.94|-.29|29852|945|0|0|0|29852|0|0|0|10398|29852|29852|29852|595315.52|Q
INVE|45170X205|07/01/25|3.27|3.27|3.08|3.08|3.13|-.18|4337|29|0|0|0|4337|0|0|0|3389|4337|4337|4337|13555.63|Q
INVG|90139K506|07/01/25|25.45|25.51|25.45|25.51|25.46|-.05|2382|4|0|0|0|2382|0|0|0|0|2382|2382|2382|60644.82|P
INVH|46187W107|07/01/25|32.90|33.21|32.65|32.78|32.94|-.01|197491|2473|0|0|0|197491|0|0|0|95139|197491|197491|197491|6505034.13|N
INVN|015564602|07/01/25|19.10|19.31|19.10|19.31|19.26|.22|357|9|0|0|0|357|0|0|0|186|357|357|357|6875.03|P
INVX|457651107|07/01/25|15.55|16.08|15.26|15.68|15.66|.08|19222|648|0|0|0|19222|0|0|0|15685|19222|19222|19222|301012.12|N
INVZ|M5R635108|07/01/25|1.63|1.64|1.48|1.49|1.55|-.16|679028|1656|23|11|7|357756|79511|84948|156813|416944|679028|679028|679028|1055324.48|Q
INVZ W|M5R635116|07/01/25|0.11|0.11|0.09|0.09|0.09|-.02|11504|17|1|0|0|6504|5000|0|0|9885|11504|11504|11504|1072.40|Q
INZY|45790W108|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IOBT|449778109|07/01/25|1.39|1.39|1.36|1.37|1.39|0.00|8550|16|1|0|0|4493|4057|0|0|3427|8550|8550|8550|11877.08|Q
IOCT|45782C631|07/01/25|32.71|32.77|32.71|32.77|32.73|-.10|689|15|0|0|0|689|0|0|0|523|689|689|689|22551.75|P
ION|74347G267|07/01/25|29.19|29.34|29.08|29.34|29.15|.33|4186|22|0|0|0|4186|0|0|0|388|4186|4186|4186|122037.49|P
IONL|38747R546|07/01/25|47.47|47.47|41.66|42.66|44.60|-6.63|32322|1100|0|0|0|32322|0|0|0|12190|32322|32322|32322|1441422.76|Q
IONQ|46222L108|07/01/25|42.42|42.65|39.72|40.12|41.14|-2.88|2209224|40189|40|7|3|2000046|116250|53084|39844|1326704|2209224|2209224|2209224|90887819.65|N
IONQ WS|46222L116|07/01/25|30.16|30.16|29.00|29.00|30.14|-2.64|105|2|0|0|0|105|0|0|0|0|105|105|105|3164.20|N
IONR|46211L101|07/01/25|2.71|2.73|2.71|2.71|2.73|.10|1038|17|0|0|0|1038|0|0|0|370|1038|1038|1038|2832.31|Q
IONS|462222100|07/01/25|40.30|40.77|39.76|39.93|40.22|.43|97092|2223|0|0|0|97092|0|0|0|46845|97092|97092|97092|3905465.22|Q
IONX|88636R230|07/01/25|68.19|68.19|59.33|60.58|64.16|-9.45|135862|4585|0|0|0|135862|0|0|0|28704|135862|135862|135862|8716565.99|Q
IONZ|88636V843|07/01/25|17.99|20.02|17.97|19.71|18.52|2.41|31006|398|1|0|0|27787|3219|0|0|2347|31006|31006|31006|574332.22|Q
IOO|464287572|07/01/25|107.58|107.87|107.19|107.55|107.62|-.26|16733|131|2|0|0|9288|7445|0|0|11353|16733|16733|16733|1800789.62|P
IOPP|82889N491|07/01/25|27.54|27.63|27.54|27.63|27.62|.19|793|6|0|0|0|793|0|0|0|272|793|793|793|21900.53|P
IOR|452926108|07/01/25|18.95|18.95|18.95|18.95|18.86|.05|221|5|0|0|0|221|0|0|0|0|221|221|221|4168.42|A
IOSP|45768S105|07/01/25|83.68|88.60|83.68|87.13|86.95|3.09|14300|779|0|0|0|14300|0|0|0|5187|14300|14300|14300|1243314.77|Q
IOT|79589L106|07/01/25|39.76|40.00|38.21|39.16|39.18|-.60|239562|3957|1|0|0|236562|3000|0|0|172699|239562|239562|239562|9386719.31|N
IOTR|G4940T104|07/01/25|0.40|0.41|0.40|0.41|0.41|0.00|6925|38|1|0|0|3925|3000|0|0|1341|6925|6925|6925|2835.47|Q
IOVA|462260100|07/01/25|1.70|1.82|1.68|1.73|1.75|.01|542388|1596|41|4|2|356144|122211|24547|39486|355001|542388|542388|542388|950610.28|Q
IP|460146103|07/01/25|47.10|49.77|47.10|49.44|49.02|2.62|168050|2996|1|0|0|165550|2500|0|0|118050|168050|168050|168050|8238290.44|N
IPA|45257F200|07/01/25|1.08|1.14|1.08|1.10|1.11|.04|45970|196|1|1|0|33591|3033|9346|0|13112|45970|45970|45970|50897.01|Q
IPAC|46434V696|07/01/25|68.52|68.72|68.40|68.43|68.48|-.27|29396|129|0|0|1|15251|0|0|14145|25617|29396|29396|29396|2013049.21|P
IPAR|458334109|07/01/25|130.57|136.68|130.57|134.54|134.12|3.20|8045|421|0|0|0|8045|0|0|0|5217|8045|8045|8045|1078993.33|Q
IPAV|37960A446|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
IPAY|032108656|07/01/25|59.44|60.07|59.44|59.84|59.73|-.08|2567|41|0|0|0|2567|0|0|0|460|2567|2567|2567|153325.65|P
IPB|45408V203|07/01/25|0.00|25.21|25.21|25.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
IPCX|G47875102|07/01/25|10.14|10.20|10.14|10.20|10.14|10.20|100|1|0|0|0|100|0|0|0|0|100|100|100|1014.00|Q
IPCX R|G47875110|07/01/25|0.35|0.35|0.35|0.35|0.35|.35|31000|15|1|0|1|11100|4764|0|15136|0|31000|31000|31000|10851.58|Q
IPCX U|G47875128|07/01/25|0.00|10.44|10.44|10.44|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IPDN|74312Y400|07/01/25|2.76|3.15|2.61|2.67|2.84|-.71|231002|2066|15|1|0|183038|41664|6300|0|66548|231002|231002|231002|656946.33|Q
IPDP|53656F193|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
IPG|460690100|07/01/25|24.37|25.41|24.37|25.13|25.07|.64|425678|3627|2|0|0|421378|4300|0|0|123581|425678|425678|425678|10669833.21|N
IPGP|44980X109|07/01/25|67.79|71.70|67.79|71.20|70.75|2.56|10878|549|0|0|0|10878|0|0|0|7419|10878|10878|10878|769586.21|Q
IPHA|45781K204|07/01/25|1.78|1.85|1.78|1.85|1.79|.03|306|6|0|0|0|306|0|0|0|0|306|306|306|547.40|Q
IPI|46121Y201|07/01/25|35.70|36.38|35.70|36.09|36.08|.31|2199|83|0|0|0|2199|0|0|0|1231|2199|2199|2199|79335.38|N
IPKW|46138E644|07/01/25|48.62|48.62|48.48|48.52|48.53|-.04|5131|38|0|0|0|5131|0|0|0|2078|5131|5131|5131|249017.01|Q
IPM|69764K106|07/01/25|1.90|1.92|1.90|1.92|1.91|.03|159|5|0|0|0|159|0|0|0|100|159|159|159|303.50|Q
IPO|759937204|07/01/25|44.71|44.71|44.16|44.33|44.24|-.61|3157|27|0|0|0|3157|0|0|0|2940|3157|3157|3157|139671.33|P
IPOD|G2867S109|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IPOD U|G2867S125|07/01/25|0.00|10.17|10.17|10.17|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IPOD W|G2867S117|07/01/25|0.20|0.20|0.19|0.19|0.20|0.00|300|2|0|0|0|300|0|0|0|0|300|300|300|60.00|Q
IPOS|759937303|07/01/25|14.67|14.75|14.67|14.75|14.74|.05|96|3|0|0|0|96|0|0|0|0|96|96|96|1414.72|P
IPPP|53656F219|07/01/25|9.83|9.86|9.83|9.86|9.83|.03|97|1|0|0|0|97|0|0|0|0|97|97|97|953.51|Z
IPSC|15673T100|07/01/25|0.57|0.57|0.54|0.55|0.56|-.01|17750|41|0|0|1|7550|0|0|10200|15117|17750|17750|17750|9885.97|Q
IPW|46265P107|07/01/25|0.65|0.68|0.65|0.66|0.66|.02|7461|28|1|0|0|3864|3597|0|0|4152|7461|7461|7461|4960.20|Q
IPWR|451622203|07/01/25|4.53|4.74|4.44|4.60|4.65|-.02|24764|67|3|1|0|9425|8984|6355|0|14993|24764|24764|24764|115194.22|Q
IPX|44916E100|07/01/25|29.74|29.74|29.45|29.66|29.71|-1.84|1659|89|0|0|0|1659|0|0|0|890|1659|1659|1659|49286.64|Q
IQ|46267X108|07/01/25|1.77|1.79|1.74|1.74|1.75|-.04|728158|899|47|11|13|262149|177642|75366|213001|588068|728158|728158|728158|1277267.00|Q
IQDF|33939L837|07/01/25|27.06|27.17|27.06|27.15|27.10|.05|4079|40|0|0|0|4079|0|0|0|2873|4079|4079|4079|110534.49|P
IQDG|97717X131|07/01/25|39.40|39.45|39.37|39.37|39.39|-.24|1662|9|0|0|0|1662|0|0|0|0|1662|1662|1662|65471.36|Z
IQDY|33939L829|07/01/25|32.24|32.25|31.87|32.25|32.14|-.08|527|7|0|0|0|527|0|0|0|291|527|527|527|16939.88|P
IQHI|45409F736|07/01/25|26.25|26.25|26.24|26.24|26.27|-.15|2|2|0|0|0|2|0|0|0|2|2|2|2|52.54|P
IQI|46133G107|07/01/25|9.41|9.44|9.40|9.44|9.42|.06|3866|52|0|0|0|3866|0|0|0|700|3866|3866|3866|36405.95|N
IQLT|46434V456|07/01/25|43.07|43.20|43.02|43.14|43.13|-.08|95787|510|1|1|0|87582|2903|5302|0|52961|95787|95787|95787|4130912.51|P
IQM|35473P512|07/01/25|74.21|74.21|73.19|73.19|73.79|-1.51|9|3|0|0|0|9|0|0|0|0|9|9|9|664.07|Z
IQQQ|74347G234|07/01/25|40.57|40.57|40.38|40.38|40.43|-.52|229|10|0|0|0|229|0|0|0|205|229|229|229|9258.94|Q
IQRA|45409F710|07/01/25|27.48|27.54|27.48|27.54|27.49|.10|2|2|0|0|0|2|0|0|0|0|2|2|2|54.98|P
IQSI|45409B453|07/01/25|33.08|33.11|33.08|33.11|33.09|-.09|788|4|0|0|0|788|0|0|0|504|788|788|788|26075.16|P
IQSM|45409B248|07/01/25|32.38|32.53|32.38|32.53|32.38|.29|5|1|0|0|0|5|0|0|0|0|5|5|5|161.90|P
IQST|46265G206|07/01/25|9.55|9.91|9.31|9.91|9.61|.13|3375|38|0|0|0|3375|0|0|0|2017|3375|3375|3375|32431.41|Q
IQSU|45409B461|07/01/25|49.37|49.64|49.37|49.64|49.47|.05|29|2|0|0|0|29|0|0|0|20|29|29|29|1434.61|P
IQV|46266C105|07/01/25|156.87|167.20|156.77|162.62|162.95|5.12|43521|1562|0|0|0|43521|0|0|0|32414|43521|43521|43521|7091631.98|N
IR|45687V106|07/01/25|83.09|86.11|82.93|85.30|85.12|2.13|122773|2323|0|0|0|122773|0|0|0|92099|122773|122773|122773|10450899.49|N
IRBT|462726100|07/01/25|3.15|3.27|3.06|3.14|3.16|.02|72572|801|0|1|0|66715|0|5857|0|56060|72572|72572|72572|228997.04|Q
IRD|67577R102|07/01/25|0.91|1.00|0.91|0.94|0.94|.01|21101|138|1|0|0|16201|4900|0|0|7558|21101|21101|21101|19912.24|Q
IRDM|46269C102|07/01/25|30.22|30.83|30.22|30.59|30.62|.42|73249|2041|0|0|0|73249|0|0|0|28495|73249|73249|73249|2243123.77|Q
IREN|Q4982L109|07/01/25|14.04|16.23|13.99|15.22|15.32|.66|3480997|25073|96|36|7|2778289|306806|274224|121678|1270976|3480997|3480997|3480997|53325395.57|Q
IRET|88636J584|07/01/25|0.00|19.40|19.40|19.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
IRIX|462684101|07/01/25|0.00|0.90|0.90|0.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IRM|46284V101|07/01/25|102.27|102.57|99.70|99.93|100.41|-2.62|80819|2609|0|0|0|80819|0|0|0|43438|80819|80819|80819|8114724.22|N
IRMD|46266A109|07/01/25|59.75|61.64|59.75|60.52|61.11|.57|4089|564|0|0|0|4089|0|0|0|2525|4089|4089|4089|249872.63|Q
IROC|46090A747|07/01/25|0.00|50.25|50.25|50.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
IROH|462837105|07/01/25|9.85|10.30|8.20|8.20|9.17|-2.13|1048|24|0|0|0|1048|0|0|0|188|1048|1048|1048|9608.17|Q
IROH R|462837121|07/01/25|0.50|0.50|0.43|0.47|0.47|-.03|6152|43|0|0|0|6152|0|0|0|848|6152|6152|6152|2885.56|Q
IROH U|462837204|07/01/25|10.20|10.20|9.30|9.30|9.80|-2.11|264|4|0|0|0|264|0|0|0|214|264|264|264|2587.34|Q
IROH W|462837113|07/01/25|0.07|0.07|0.01|0.06|0.05|0.00|55077|415|2|0|0|46624|8453|0|0|13177|55077|55077|55077|3022.75|Q
IRON|254604101|07/01/25|52.96|53.16|51.02|51.11|52.04|-1.82|18798|672|0|0|0|18798|0|0|0|14634|18798|18798|18798|978339.16|Q
IROQ|44951J105|07/01/25|0.00|24.54|24.54|24.54|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IRS|450047303|07/01/25|14.05|14.47|13.97|14.37|14.18|.50|6585|81|0|0|0|6585|0|0|0|3596|6585|6585|6585|93365.39|N
IRS WS|P5880C134|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
IRT|45378A106|07/01/25|17.60|17.88|17.43|17.59|17.66|-.11|124613|1293|0|0|0|124613|0|0|0|78527|124613|124613|124613|2200834.43|N
IRTC|450056106|07/01/25|152.15|153.00|145.64|145.84|148.62|-8.09|23895|1323|0|0|0|23895|0|0|0|11150|23895|23895|23895|3551224.58|Q
IRTR|46438G844|07/01/25|29.68|29.76|29.68|29.70|29.74|-.01|2002|7|0|0|0|2002|0|0|0|400|2002|2002|2002|59538.40|P
IRVH|37960A792|07/01/25|21.04|21.04|21.02|21.02|21.04|-.12|1|1|0|0|0|1|0|0|0|0|1|1|1|21.04|P
IRWD|46333X108|07/01/25|0.70|0.76|0.69|0.70|0.71|-.01|417936|572|4|3|10|79914|15400|26695|295927|79553|417936|417936|417936|297159.10|Q
ISBA|464214105|07/01/25|28.57|28.79|28.57|28.79|29.55|-1.74|208|11|0|0|0|208|0|0|0|191|208|208|208|6145.45|Q
ISCB|464288505|07/01/25|58.05|58.88|58.05|58.88|58.69|.60|656|11|0|0|0|656|0|0|0|447|656|656|656|38501.39|P
ISCF|46434V266|07/01/25|38.75|38.83|38.69|38.80|38.76|.03|9309|75|0|0|0|9309|0|0|0|7777|9309|9309|9309|360810.96|P
ISCG|464288604|07/01/25|49.49|50.00|49.19|49.84|49.69|.08|1577|16|0|0|0|1577|0|0|0|115|1577|1577|1577|78355.88|P
ISCV|464288703|07/01/25|61.29|62.87|61.23|62.79|62.17|1.40|1715|22|0|0|0|1715|0|0|0|1022|1715|1715|1715|106626.94|P
ISD|69346H100|07/01/25|14.19|14.26|14.19|14.19|14.22|.03|4381|39|0|0|0|4381|0|0|0|2636|4381|4381|4381|62279.15|N
ISEP|45783Y533|07/01/25|30.76|30.91|30.76|30.87|30.81|-.04|861|5|0|0|0|861|0|0|0|250|861|861|861|26525.52|P
ISHG|464288125|07/01/25|76.82|76.82|76.52|76.57|76.64|.01|701|7|0|0|0|701|0|0|0|571|701|701|701|53721.57|Q
ISHP|33738R829|07/01/25|0.00|39.83|39.83|39.83|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ISMD|66538H641|07/01/25|35.33|36.60|35.33|36.28|35.90|.75|5824|16|0|0|0|5824|0|0|0|1146|5824|5824|5824|209101.78|P
ISMF|09290C731|07/01/25|0.00|24.62|24.62|24.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ISOU|46500E867|07/01/25|7.11|7.49|6.77|7.22|7.10|.08|11076|95|0|0|0|11076|0|0|0|3267|11076|11076|11076|78604.49|A
ISPC|45032V207|07/01/25|0.00|0.98|0.98|0.98|0.96|.01|1|1|0|0|0|1|0|0|0|0|1|1|1|0.96|Q
ISPO|45791E206|07/01/25|3.45|3.62|3.41|3.62|3.48|.21|830|13|0|0|0|830|0|0|0|365|830|830|830|2892.05|Q
ISPO W|45791E115|07/01/25|0.00|0.01|0.01|0.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ISPR|46501C100|07/01/25|2.65|3.21|2.65|3.19|3.02|.62|17766|181|1|0|0|15702|2064|0|0|8783|17766|17766|17766|53716.60|Q
ISPY|74347G242|07/01/25|42.14|42.25|42.12|42.16|42.15|-.27|8710|51|1|0|0|5052|3658|0|0|3609|8710|8710|8710|367159.06|Z
ISRA|92189F635|07/01/25|51.90|51.94|51.30|51.50|51.75|-.33|2362|25|0|0|0|2362|0|0|0|2196|2362|2362|2362|122225.35|P
ISRG|46120E602|07/01/25|542.00|543.73|531.92|537.92|538.09|-5.76|88794|5074|0|0|0|88794|0|0|0|39654|88794|88794|88794|47779270.24|Q
ISRL|G49667101|07/01/25|0.00|12.79|12.79|12.79|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ISRL U|G49667135|07/01/25|12.71|12.71|12.71|0.00|12.71|0.00|24|1|0|0|0|24|0|0|0|0|24|24|24|305.04|Q
ISRL W|G49667119|07/01/25|0.00|0.22|0.22|0.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ISSC|45769N105|07/01/25|13.73|14.01|13.50|13.81|13.58|-.08|26631|198|0|0|1|15036|0|0|11595|4634|26631|26631|26631|361688.38|Q
ISTB|46432F859|07/01/25|48.46|48.48|48.43|48.43|48.44|-.23|34590|231|0|0|0|34590|0|0|0|5801|34590|34590|34590|1675394.73|Q
ISTR|46134L105|07/01/25|19.22|20.45|19.22|20.25|20.11|.86|4809|124|0|0|0|4809|0|0|0|2957|4809|4809|4809|96703.33|Q
ISVL|46436E510|07/01/25|42.16|42.16|42.07|42.07|42.12|.05|224|2|0|0|0|224|0|0|0|224|224|224|224|9434.84|Z
ISWN|032108821|07/01/25|20.51|20.57|20.51|20.57|20.51|-.07|2|1|0|0|0|2|0|0|0|2|2|2|2|41.02|P
IT|366651107|07/01/25|403.54|409.28|403.28|406.54|406.37|2.42|56084|1751|0|0|0|56084|0|0|0|16105|56084|56084|56084|22790959.88|N
ITA|464288760|07/01/25|187.93|188.25|183.86|184.96|185.54|-3.60|84508|1689|0|0|0|84508|0|0|0|69173|84508|84508|84508|15679728.98|Z
ITAN|02072L771|07/01/25|32.23|32.65|32.23|32.65|32.46|.35|15|3|0|0|0|15|0|0|0|15|15|15|15|486.90|P
ITB|464288752|07/01/25|92.54|99.06|92.54|97.13|97.31|4.01|1348982|22090|0|0|0|1348982|0|0|0|1060927|1348982|1348982|1348982|131275914.15|Z
ITDB|46438G828|07/01/25|31.45|31.46|31.40|31.42|31.44|-.03|4709|14|1|0|0|1684|3025|0|0|4306|4709|4709|4709|148064.96|P
ITDC|46438G810|07/01/25|32.17|32.18|32.16|32.18|32.17|-.02|484|7|0|0|0|484|0|0|0|6|484|484|484|15570.12|P
ITDD|46438G794|07/01/25|32.96|33.01|32.96|33.00|32.98|-.03|597|5|0|0|0|597|0|0|0|420|597|597|597|19690.36|P
ITDE|46438G786|07/01/25|33.62|33.62|33.55|33.62|33.60|-.01|844|4|0|0|0|844|0|0|0|491|844|844|844|28355.99|P
ITDF|46438G778|07/01/25|34.20|34.22|34.13|34.22|34.19|.03|997|5|0|0|0|997|0|0|0|997|997|997|997|34089.21|P
ITDG|46438G760|07/01/25|34.44|34.50|34.44|34.49|34.48|-.02|328|6|0|0|0|328|0|0|0|327|328|328|328|11310.45|P
ITDH|46438G752|07/01/25|34.42|34.49|34.42|34.45|34.46|-.01|1737|19|0|0|0|1737|0|0|0|1737|1737|1737|1737|59848.92|P
ITDI|46438G745|07/01/25|34.42|34.43|34.34|34.43|34.39|-.05|394|9|0|0|0|394|0|0|0|354|394|394|394|13550.51|P
ITDJ|46438G489|07/01/25|26.68|26.72|26.68|26.71|26.71|-.03|299|2|0|0|0|299|0|0|0|299|299|299|299|7985.28|P
ITEQ|032108599|07/01/25|56.53|56.53|55.71|56.18|56.06|-.35|3793|29|0|0|0|3793|0|0|0|2489|3793|3793|3793|212641.02|P
ITGR|45826H109|07/01/25|122.62|122.82|121.30|121.38|121.84|-1.56|8698|389|0|0|0|8698|0|0|0|5190|8698|8698|8698|1059767.93|N
ITIC|461804106|07/01/25|211.30|216.75|211.30|216.75|215.38|3.86|2364|698|0|0|0|2364|0|0|0|1410|2364|2364|2364|509162.50|Q
ITM|92189H201|07/01/25|45.43|45.44|45.39|45.42|45.42|-.05|13468|91|0|0|0|13468|0|0|0|4644|13468|13468|13468|611671.27|Z
ITOS|46565G104|07/01/25|9.96|10.03|9.95|10.00|9.99|.03|94191|830|0|1|0|84391|0|9800|0|67972|94191|94191|94191|940685.54|Q
ITOT|464287150|07/01/25|134.61|135.35|134.53|135.00|134.96|-.04|128410|2003|1|1|1|103953|2790|8362|13305|92986|128410|128410|128410|17329760.93|P
ITP|46527C209|07/01/25|0.19|0.19|0.18|0.19|0.19|0.00|47091|69|4|2|0|17368|14404|15319|0|3515|47091|47091|47091|8810.94|A
ITRG|45826T509|07/01/25|1.53|1.55|1.50|1.54|1.53|.04|145910|287|14|2|0|94479|39866|11565|0|55868|145910|145910|145910|223133.64|A
ITRI|465741106|07/01/25|130.98|133.65|130.98|132.59|132.75|1.05|9493|572|0|0|0|9493|0|0|0|6583|9493|9493|9493|1260208.48|Q
ITRM|G6333L200|07/01/25|1.00|1.00|0.97|0.97|0.98|-.02|24189|135|0|0|0|24189|0|0|0|20260|24189|24189|24189|23596.35|Q
ITRN|M6158M104|07/01/25|38.53|39.67|38.53|38.84|39.09|-.11|4871|156|0|0|0|4871|0|0|0|4191|4871|4871|4871|190413.01|Q
ITT|45073V108|07/01/25|156.33|159.92|156.33|158.57|158.48|1.74|6378|271|0|0|0|6378|0|0|0|3524|6378|6378|6378|1010762.70|N
ITUB|465562106|07/01/25|6.81|6.86|6.77|6.79|6.79|-.01|703104|908|80|12|0|363700|265796|73608|0|614309|703104|703104|703104|4773767.30|N
ITW|452308109|07/01/25|246.07|257.51|245.95|255.20|254.46|8.04|38665|1689|0|0|0|38665|0|0|0|28856|38665|38665|38665|9838765.22|N
ITWO|74349Y787|07/01/25|36.72|36.72|36.43|36.43|36.85|.01|12|2|0|0|0|12|0|0|0|0|12|12|12|442.25|Z
IUS|46138J742|07/01/25|51.40|52.01|51.40|51.96|51.96|.42|424|8|0|0|0|424|0|0|0|124|424|424|424|22029.76|Q
IUSB|46434V613|07/01/25|46.08|46.10|45.99|46.06|46.04|-.17|281021|499|17|1|0|221949|53644|5428|0|123189|281021|281021|281021|12938323.99|Q
IUSG|464287671|07/01/25|149.67|149.97|148.49|148.97|149.28|-1.44|28649|242|1|0|0|26449|2200|0|0|15264|28649|28649|28649|4276712.13|Q
IUSV|464287663|07/01/25|94.52|95.86|94.52|95.62|95.31|1.02|72276|592|0|0|0|72276|0|0|0|61170|72276|72276|72276|6888323.16|Q
IVA|46124U107|07/01/25|0.00|2.98|2.98|2.98|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IVAL|02072L201|07/01/25|0.00|27.87|27.87|27.87|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IVDA|46583A303|07/01/25|2.12|2.15|2.06|2.06|2.07|.03|2559|22|0|0|0|2559|0|0|0|557|2559|2559|2559|5308.55|Q
IVDA W|46583A113|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IVE|464287408|07/01/25|195.19|197.77|195.19|197.30|196.86|1.88|130947|1138|0|1|1|99081|0|7974|23892|98813|130947|130947|130947|25778532.25|P
IVEG|46436E395|07/01/25|0.00|0.00|0.00|0.00|22.63|0.00|2|1|0|0|0|2|0|0|0|2|2|2|2|45.26|Q
IVES|947913109|07/01/25|26.95|26.95|26.41|26.62|26.77|-.49|141714|472|7|1|1|49871|28992|5651|57200|80863|141714|141714|141714|3793074.86|P
IVF|44984F609|07/01/25|0.88|0.88|0.83|0.84|0.86|-.04|12607|65|0|0|0|12607|0|0|0|7544|12607|12607|12607|10836.76|Q
IVLU|46435G409|07/01/25|32.78|32.91|32.78|32.86|32.83|-.03|63736|411|0|1|0|55211|0|8525|0|44727|63736|63736|63736|2092381.86|P
IVOG|921932869|07/01/25|112.76|113.97|112.76|113.82|113.64|.79|1728|32|0|0|0|1728|0|0|0|732|1728|1728|1728|196370.48|P
IVOL|500767736|07/01/25|19.47|19.56|19.37|19.53|19.44|-.03|67985|517|0|0|1|53282|0|0|14703|26820|67985|67985|67985|1321833.38|P
IVOO|921932885|07/01/25|104.59|106.97|104.59|106.27|106.15|1.29|15179|166|0|0|0|15179|0|0|0|10958|15179|15179|15179|1611193.00|P
IVOV|921932844|07/01/25|95.02|97.21|95.02|97.12|95.93|1.65|1340|55|0|0|0|1340|0|0|0|334|1340|1340|1340|128541.11|P
IVP|45784E304|07/01/25|1.65|1.65|1.50|1.52|1.56|-.17|8169|90|0|0|0|8169|0|0|0|3433|8169|8169|8169|12719.62|Q
IVR|46131B704|07/01/25|7.80|8.00|7.80|7.91|7.92|.08|119979|765|2|0|0|110594|9385|0|0|88982|119979|119979|119979|950461.66|N
IVR PRC|46131B506|07/01/25|23.38|23.44|23.38|23.44|23.40|.06|166|7|0|0|0|166|0|0|0|0|166|166|166|3883.58|N
IVRA|46090A788|07/01/25|16.33|16.35|16.33|16.35|16.37|.14|160|4|0|0|0|160|0|0|0|160|160|160|160|2619.80|Z
IVRS|46436E247|07/01/25|37.56|37.56|37.42|37.42|37.56|-.22|491|3|0|0|0|491|0|0|0|2|491|491|491|18443.26|P
IVT|46124J201|07/01/25|27.40|27.86|27.32|27.36|27.55|-.04|13723|428|0|0|0|13723|0|0|0|4678|13723|13723|13723|378104.16|N
IVV|464287200|07/01/25|619.28|621.64|618.52|620.67|620.53|-.23|1523405|9028|4|0|4|601417|14100|0|907888|1177728|1523405|1523405|1523405|945316494.19|P
IVVB|092528801|07/01/25|30.99|31.02|30.97|31.00|30.99|-.01|1447|11|0|0|0|1447|0|0|0|745|1447|1447|1447|44841.90|Z
IVVD|00534A102|07/01/25|0.72|0.76|0.71|0.74|0.74|.02|55961|348|4|0|0|45596|10365|0|0|18144|55961|55961|55961|41383.20|Q
IVVM|092528702|07/01/25|32.39|32.46|32.39|32.43|32.41|.06|4661|18|0|0|0|4661|0|0|0|4645|4661|4661|4661|151062.40|Z
IVVW|46438G711|07/01/25|45.96|45.97|45.90|45.90|45.96|-.07|1307|14|0|0|0|1307|0|0|0|1304|1307|1307|1307|60072.53|Z
IVW|464287309|07/01/25|109.65|109.77|108.48|108.97|109.09|-1.13|395439|3691|1|0|2|330153|4209|0|61077|270721|395439|395439|395439|43137051.94|P
IVZ|G491BT108|07/01/25|15.68|16.33|15.68|16.17|16.09|.40|124658|1364|1|0|0|120858|3800|0|0|73739|124658|124658|124658|2006115.95|N
IWB|464287622|07/01/25|338.75|340.04|338.23|339.37|339.22|-.20|189317|2503|2|0|1|145678|8420|0|35219|121742|189317|189317|189317|64220449.52|P
IWC|464288869|07/01/25|126.75|130.20|126.75|128.74|128.88|1.08|20530|249|1|0|0|16546|3984|0|0|9145|20530|20530|20530|2645962.84|P
IWD|464287598|07/01/25|194.02|196.54|194.00|196.03|195.78|1.80|1003650|9278|11|0|2|783346|42816|0|177488|727525|1003650|1003650|1003650|196492490.50|P
IWDL|90278V107|07/01/25|0.00|42.24|42.24|42.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
IWF|464287614|07/01/25|422.90|423.93|418.59|420.11|420.52|-4.47|339345|2837|0|2|1|175388|0|17493|146464|289726|339345|339345|339345|142701349.46|P
IWFG|45409F751|07/01/25|51.33|51.33|51.33|51.33|51.33|-.63|53|1|0|0|0|53|0|0|0|53|53|53|53|2720.49|P
IWFL|90278V305|07/01/25|47.40|47.40|46.90|46.90|47.40|-.89|100|1|0|0|0|100|0|0|0|0|100|100|100|4740.00|P
IWL|464289446|07/01/25|152.71|153.08|152.27|152.78|152.73|-.34|8589|85|0|0|0|8589|0|0|0|1034|8589|8589|8589|1311820.09|P
IWLG|45409F769|07/01/25|51.61|51.61|51.00|51.06|51.10|-.70|301|7|0|0|0|301|0|0|0|244|301|301|301|15381.38|P
IWM|464287655|07/01/25|214.56|220.52|214.15|218.01|217.72|2.22|10204819|72535|27|3|2|9484797|72417|19865|627740|5201509|10204819|10204819|10204819|2221757882.48|P
IWMI|78433H634|07/01/25|45.20|45.90|45.20|45.65|45.78|.22|1811|19|0|0|0|1811|0|0|0|1533|1811|1811|1811|82901.25|Z
IWML|90278V404|07/01/25|18.36|18.83|18.36|18.83|18.51|.25|5|3|0|0|0|5|0|0|0|4|5|5|5|92.57|P
IWMW|46438G695|07/01/25|39.78|39.84|39.75|39.75|39.84|.13|360|5|0|0|0|360|0|0|0|339|360|360|360|14341.80|Z
IWMY|88636J139|07/01/25|24.11|24.34|24.06|24.34|24.21|.23|15207|230|1|0|0|12138|3069|0|0|12519|15207|15207|15207|368226.59|P
IWN|464287630|07/01/25|156.95|163.33|156.88|161.05|161.35|3.29|402228|3889|8|0|1|319569|31581|0|51078|220288|402228|402228|402228|64900453.50|P
IWO|464287648|07/01/25|283.99|288.33|282.61|285.23|285.94|-.63|76692|1313|2|0|0|70856|5836|0|0|49383|76692|76692|76692|21929537.52|P
IWP|464287481|07/01/25|137.98|138.84|136.90|137.68|137.85|-1.00|189748|2157|2|0|0|182874|6874|0|0|131204|189748|189748|189748|26156108.43|P
IWR|464287499|07/01/25|91.79|93.10|91.79|92.67|92.41|.70|181596|1408|0|1|1|145251|0|6063|30282|105790|181596|181596|181596|16781475.50|P
IWS|464287473|07/01/25|131.77|134.53|131.77|133.75|133.55|1.61|78642|902|1|1|0|65160|4155|9327|0|44588|78642|78642|78642|10502319.00|P
IWV|464287689|07/01/25|350.09|351.94|349.93|351.04|351.21|.04|67943|1054|0|0|0|67943|0|0|0|13604|67943|67943|67943|23861987.94|P
IWX|464289420|07/01/25|84.14|84.97|84.14|84.87|84.72|.68|34219|290|0|0|0|34219|0|0|0|24414|34219|34219|34219|2899154.14|P
IWY|464289438|07/01/25|245.54|246.01|243.17|243.93|244.24|-2.58|72731|1147|1|0|0|69036|3695|0|0|45562|72731|72731|72731|17763560.42|P
IX|686330101|07/01/25|22.77|22.81|22.68|22.77|22.75|.29|6933|156|0|0|0|6933|0|0|0|3902|6933|6933|6933|157709.60|N
IXC|464287341|07/01/25|39.28|39.65|39.02|39.54|39.38|.25|106271|651|1|0|1|85923|4700|0|15648|43540|106271|106271|106271|4185451.57|P
IXG|464287333|07/01/25|110.62|111.35|110.62|111.35|110.93|.53|1198|26|0|0|0|1198|0|0|0|767|1198|1198|1198|132896.96|P
IXHL|45333F109|07/01/25|0.21|0.21|0.21|0.21|0.21|0.00|2102446|1752|166|56|23|640187|533135|409837|519287|1098161|2102446|2102446|2102446|445644.71|Q
IXJ|464287325|07/01/25|85.85|87.61|85.85|87.07|87.07|.98|42505|426|0|1|0|36813|0|5692|0|20238|42505|42505|42505|3701002.77|P
IXN|464287291|07/01/25|91.91|92.07|91.00|91.28|91.37|-1.06|20553|267|1|0|0|18414|2139|0|0|16290|20553|20553|20553|1877881.57|P
IXP|464287275|07/01/25|112.09|112.09|111.30|111.56|111.79|-.76|893|11|0|0|0|893|0|0|0|405|893|893|893|99828.13|P
IXUS|46432F834|07/01/25|77.22|77.47|77.20|77.38|77.37|.01|154767|1041|0|0|0|154767|0|0|0|106657|154767|154767|154767|11973733.52|Q
IYC|464287580|07/01/25|99.07|100.13|99.07|99.90|99.76|.26|14650|176|1|0|0|11843|2807|0|0|12940|14650|14650|14650|1461520.47|P
IYE|464287796|07/01/25|45.29|45.69|44.87|45.49|45.38|.27|603229|1870|1|1|0|595141|2232|5856|0|511178|603229|603229|603229|27374219.24|P
IYF|464287788|07/01/25|120.85|121.88|120.77|121.70|121.45|.71|100934|1615|1|0|0|97895|3039|0|0|58876|100934|100934|100934|12258684.24|P
IYG|464287770|07/01/25|85.35|86.30|85.35|86.19|85.90|.59|15044|219|0|0|0|15044|0|0|0|10169|15044|15044|15044|1292228.33|P
IYH|464287762|07/01/25|56.40|57.74|56.36|57.27|57.25|.79|158516|1009|1|0|0|154248|4268|0|0|94631|158516|158516|158516|9074258.95|P
IYJ|464287754|07/01/25|142.10|143.70|142.10|143.37|143.55|.97|1317|16|0|0|0|1317|0|0|0|190|1317|1317|1317|189060.39|Z
IYK|464287812|07/01/25|70.67|71.67|70.67|71.07|71.14|.59|51848|481|1|0|0|48736|3112|0|0|27933|51848|51848|51848|3688502.85|P
IYLD|46432F875|07/01/25|0.00|20.77|20.77|20.77|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
IYM|464287838|07/01/25|140.35|142.76|140.35|142.62|142.49|2.61|7308|56|0|0|0|7308|0|0|0|3124|7308|7308|7308|1041343.31|P
IYR|464287739|07/01/25|94.63|96.14|94.47|95.44|95.45|.67|2294126|16313|5|0|1|1745518|13680|0|534928|1373788|2294126|2294126|2294126|218984192.40|P
IYRI|78433H618|07/01/25|49.85|50.24|49.85|50.24|50.13|.24|1380|38|0|0|0|1380|0|0|0|749|1380|1380|1380|69174.32|Z
IYT|464287192|07/01/25|68.32|70.11|68.32|69.67|69.56|1.13|173901|1463|1|0|0|171611|2290|0|0|113405|173901|173901|173901|12095723.51|Z
IYW|464287721|07/01/25|172.78|173.11|170.35|171.38|171.66|-1.89|128395|1447|1|1|1|107056|2500|7070|11769|104210|128395|128395|128395|22039808.60|P
IYY|464287846|07/01/25|150.43|151.01|150.40|150.75|150.74|-.12|9267|109|0|0|0|9267|0|0|0|7631|9267|9267|9267|1396895.70|P
IYZ|464287713|07/01/25|29.78|29.82|29.63|29.75|29.75|-.03|328373|1356|6|0|0|313196|15177|0|0|149935|328373|328373|328373|9768847.32|Z
IZEA|46604H204|07/01/25|2.53|2.56|2.52|2.56|2.53|.01|1484|9|0|0|0|1484|0|0|0|1445|1484|1484|1484|3755.18|Q
IZM|G4760B100|07/01/25|2.72|2.72|2.65|2.65|2.66|-.07|655|31|0|0|0|655|0|0|0|0|655|655|655|1745.21|Q
IZRL|00214Q609|07/01/25|27.26|27.32|27.24|27.24|27.29|.07|140|7|0|0|0|140|0|0|0|15|140|140|140|3820.29|Z
J|46982L108|07/01/25|131.50|133.86|131.50|132.67|132.95|1.23|19534|788|0|0|0|19534|0|0|0|15077|19534|19534|19534|2597011.46|N
JAAA|47103U845|07/01/25|50.56|50.59|50.53|50.57|50.55|-.18|544324|896|33|5|2|321470|104934|40387|77533|374381|544324|544324|544324|27517337.76|P
JACK|466367109|07/01/25|17.35|19.36|17.35|19.08|18.90|1.61|83641|1624|0|2|0|69141|0|14500|0|59518|83641|83641|83641|1581212.52|Q
JACS|G4992A110|07/01/25|10.32|10.32|10.32|10.32|10.32|.01|308|1|0|0|0|308|0|0|0|0|308|308|308|3178.56|N
JACS RT|G4992A136|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
JACS U|G4992A201|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
JADE|46654Q690|07/01/25|54.53|54.53|54.37|54.37|54.51|-.05|59|3|0|0|0|59|0|0|0|0|59|59|59|3216.33|P
JAGX|47010C888|07/01/25|2.51|2.54|2.46|2.49|2.49|-.04|2524|33|0|0|0|2524|0|0|0|360|2524|2524|2524|6273.62|Q
JAJL|45783Y244|07/01/25|28.17|28.19|28.14|28.15|28.16|-.02|12590|22|3|0|0|6290|6300|0|0|7312|12590|12590|12590|354529.27|Z
JAKK|47012E403|07/01/25|20.70|21.05|20.70|20.70|21.02|-.06|4262|199|0|0|0|4262|0|0|0|2839|4262|4262|4262|89580.89|Q
JAMF|47074L105|07/01/25|9.36|9.53|9.32|9.38|9.42|-.13|75936|1130|0|0|0|75936|0|0|0|26292|75936|75936|75936|715375.13|Q
JANH|45783Y657|07/01/25|24.66|24.67|24.66|24.67|24.66|.06|70|3|0|0|0|70|0|0|0|70|70|70|70|1726.20|Z
JANJ|45783Y376|07/01/25|24.65|24.65|24.63|24.63|24.67|-.03|66|4|0|0|0|66|0|0|0|54|66|66|66|1628.34|Z
JANM|33740U455|07/01/25|31.71|31.77|31.68|31.77|31.73|.03|252|3|0|0|0|252|0|0|0|252|252|252|252|7996.26|Z
JANP|69420N106|07/01/25|30.21|30.23|30.21|30.23|30.21|.09|600|2|0|0|0|600|0|0|0|600|600|600|600|18128.00|Z
JANT|00888H703|07/01/25|37.67|37.83|37.67|37.78|37.78|0.00|235|5|0|0|0|235|0|0|0|101|235|235|235|8877.13|P
JANU|00888H513|07/01/25|0.00|25.89|25.89|25.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JANW|00888H802|07/01/25|34.85|34.90|34.85|34.90|34.87|-.03|440|4|0|0|0|440|0|0|0|65|440|440|440|15343.90|P
JANX|47103J105|07/01/25|23.16|24.60|22.80|23.17|23.67|.07|65497|1465|1|0|0|61250|4247|0|0|54266|65497|65497|65497|1550256.94|Q
JANZ|53656F763|07/01/25|35.57|35.60|35.54|35.60|35.58|-.12|7900|19|0|0|0|7900|0|0|0|100|7900|7900|7900|281044.00|Z
JAPN|53656H835|07/01/25|27.93|27.93|27.93|27.93|27.93|-.11|1344|20|0|0|0|1344|0|0|0|944|1344|1344|1344|37534.70|Q
JAVA|46641Q167|07/01/25|65.38|66.38|65.38|66.30|65.99|.80|39882|231|0|0|0|39882|0|0|0|26834|39882|39882|39882|2631631.27|P
JAZZ|G50871105|07/01/25|105.41|111.04|105.41|109.44|109.48|3.35|39049|1539|0|0|0|39049|0|0|0|34110|39049|39049|39049|4275219.56|Q
JBBB|47103U753|07/01/25|48.05|48.17|48.01|48.15|48.12|-.06|22503|221|0|0|0|22503|0|0|0|11733|22503|22503|22503|1082805.44|Z
JBDI|G50883100|07/01/25|1.03|1.03|1.03|1.03|1.03|0.00|560|6|0|0|0|560|0|0|0|54|560|560|560|577.90|Q
JBGS|46590V100|07/01/25|17.30|17.38|16.89|17.01|17.10|-.27|53609|861|0|0|0|53609|0|0|0|15681|53609|53609|53609|916716.62|N
JBHT|445658107|07/01/25|143.46|154.12|143.38|151.04|150.34|7.44|74260|2338|0|0|0|74260|0|0|0|53046|74260|74260|74260|11164255.88|Q
JBI|47103N106|07/01/25|8.18|9.02|8.16|8.76|8.89|.61|190269|1216|11|0|0|153731|36538|0|0|134277|190269|190269|190269|1692069.80|N
JBIO|008064206|07/01/25|9.75|11.12|9.75|10.87|10.55|.91|34074|562|1|0|0|29481|4593|0|0|9841|34074|34074|34074|359412.50|Q
JBK|21988K859|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
JBL|466313103|07/01/25|218.01|218.92|214.50|216.19|216.37|-1.78|60396|1698|0|0|0|60396|0|0|0|37827|60396|60396|60396|13067723.68|N
JBLU|477143101|07/01/25|4.20|4.45|4.16|4.39|4.33|.15|942567|2658|37|11|0|756189|105942|80436|0|508150|942567|942567|942567|4085470.83|Q
JBND|46654Q716|07/01/25|53.42|53.43|53.34|53.40|53.37|-.19|9618|53|0|0|0|9618|0|0|0|6388|9618|9618|9618|513342.08|N
JBS|N4732M103|07/01/25|14.30|14.45|13.91|14.21|14.15|-.43|264264|2520|6|1|1|211230|22415|7302|23317|113089|264264|264264|264264|3739862.66|N
JBSS|800422107|07/01/25|63.09|66.26|63.09|66.26|65.81|3.00|2832|304|0|0|0|2832|0|0|0|1487|2832|2832|2832|186374.58|Q
JBTM|477839104|07/01/25|119.20|124.00|119.20|123.04|122.08|2.80|19365|572|0|0|0|19365|0|0|0|13922|19365|19365|19365|2364088.27|N
JCAP|47248R103|07/01/25|18.10|18.10|17.00|17.97|17.50|-.58|19931|272|0|0|0|19931|0|0|0|4551|19931|19931|19931|348743.79|Q
JCE|67090X107|07/01/25|15.55|15.55|15.44|15.49|15.48|.01|3706|29|0|0|0|3706|0|0|0|1400|3706|3706|3706|57381.25|N
JCHI|46654Q880|07/01/25|48.96|49.28|48.96|49.22|49.15|.25|726|6|0|0|0|726|0|0|0|717|726|726|726|35683.96|P
JCI|G51502105|07/01/25|105.21|106.07|103.60|104.66|104.84|-.95|215590|4911|0|0|0|215590|0|0|0|42187|215590|215590|215590|22602399.81|N
JCPB|46641Q670|07/01/25|46.87|46.90|46.79|46.85|46.84|-.21|53512|275|1|0|0|51112|2400|0|0|29416|53512|53512|53512|2506548.32|Z
JCPI|46654Q104|07/01/25|0.00|48.03|48.03|48.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JCSE|G50875205|07/01/25|0.00|1.11|1.11|1.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
JCTC|47733C207|07/01/25|3.73|3.82|3.73|3.82|3.74|.09|520|5|0|0|0|520|0|0|0|100|520|520|520|1946.50|Q
JCTR|46641Q282|07/01/25|83.37|83.38|83.37|83.38|83.39|-.17|2|2|0|0|0|2|0|0|0|2|2|2|2|166.77|P
JD|47215P106|07/01/25|32.41|32.96|32.20|32.71|32.67|.06|537723|4842|7|0|0|512661|25062|0|0|280345|537723|537723|537723|17569964.20|Q
JDIV|46654Q658|07/01/25|0.00|51.92|51.92|51.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
JDST|25461A577|07/01/25|9.50|9.83|9.41|9.81|9.65|.01|642297|885|76|4|2|310800|227863|21100|82534|330100|642297|642297|642297|6197001.12|P
JDVI|47804J727|07/01/25|31.90|31.94|31.89|31.94|31.76|-.06|237|4|0|0|0|237|0|0|0|0|237|237|237|7527.76|P
JDZG|G7396L111|07/01/25|2.46|2.46|2.38|2.44|2.52|-.08|624|16|0|0|0|624|0|0|0|294|624|624|624|1572.03|Q
JEF|47233W109|07/01/25|54.36|56.70|54.36|55.54|55.70|.84|54087|1358|0|0|0|54087|0|0|0|21056|54087|54087|54087|3012377.39|N
JELD|47580P103|07/01/25|3.86|4.38|3.86|4.29|4.25|.38|80597|669|3|0|0|72515|8082|0|0|31281|80597|80597|80597|342881.73|N
JEM|G8071C103|07/01/25|5.26|5.26|4.38|4.62|5.03|-.60|6729|43|0|1|0|729|0|6000|0|0|6729|6729|6729|33857.97|Q
JEMA|46641Q266|07/01/25|43.16|43.16|43.11|43.11|43.13|.06|319|9|0|0|0|319|0|0|0|250|319|319|319|13757.99|Z
JEMB|47103U738|07/01/25|51.02|51.50|51.02|51.50|51.34|-.25|2223|26|0|0|0|2223|0|0|0|1234|2223|2223|2223|114125.79|P
JENA U|G5093B121|07/01/25|0.00|10.28|10.28|10.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
JEPI|46641Q332|07/01/25|56.45|56.84|56.39|56.78|56.65|-.07|895475|4358|50|4|2|592303|149439|24609|129124|641809|895475|895475|895475|50724421.05|P
JEPQ|46654Q203|07/01/25|53.89|53.89|53.64|53.80|53.81|-.60|426836|8091|15|9|0|324592|48349|53895|0|321644|426836|426836|426836|22969436.83|Q
JEQ|00306J109|07/01/25|7.54|7.54|7.50|7.50|7.53|-.05|1163|13|0|0|0|1163|0|0|0|545|1163|1163|1163|8760.19|N
JETD|063679484|07/01/25|8.98|9.00|8.77|8.77|8.93|-.23|3571|19|0|0|0|3571|0|0|0|3426|3571|3571|3571|31905.86|P
JETS|26922A842|07/01/25|22.86|23.58|22.86|23.43|23.35|.46|1125742|3639|45|0|2|889651|126195|0|109896|931830|1125742|1125742|1125742|26284156.09|P
JETU|063679492|07/01/25|21.15|21.21|21.15|21.21|21.14|.58|210|4|0|0|0|210|0|0|0|200|210|210|210|4439.52|P
JFB|46658E107|07/01/25|6.62|7.09|6.62|7.09|6.94|.39|973|8|0|0|0|973|0|0|0|173|973|973|973|6750.00|Q
JFBR|M61472144|07/01/25|6.34|6.57|6.20|6.44|6.34|.16|4490|73|0|0|0|4490|0|0|0|2571|4490|4490|4490|28447.83|Q
JFBR W|M61472110|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
JFIN|47737C104|07/01/25|16.00|16.29|16.00|16.24|16.20|.23|2484|66|0|0|0|2484|0|0|0|851|2484|2484|2484|40231.70|Q
JFLI|46654Q641|07/01/25|49.46|49.62|49.46|49.62|49.60|.03|653|16|0|0|0|653|0|0|0|576|653|653|653|32390.78|P
JFR|67072T108|07/01/25|8.47|8.48|8.46|8.48|8.47|.02|16287|83|0|0|0|16287|0|0|0|2401|16287|16287|16287|138014.25|N
JFU|65442R208|07/01/25|1.33|1.33|1.27|1.28|1.28|.03|603|6|0|0|0|603|0|0|0|0|603|603|603|771.99|Q
JG|051857209|07/01/25|10.50|11.50|10.30|10.99|10.67|.22|12058|52|0|0|0|12058|0|0|0|2566|12058|12058|12058|128603.86|Q
JGH|67075G103|07/01/25|12.96|13.00|12.96|13.00|12.99|.07|1202|21|0|0|0|1202|0|0|0|30|1202|1202|1202|15610.42|N
JGLO|46654Q740|07/01/25|64.22|64.48|64.22|64.39|64.35|.04|10708|135|0|0|0|10708|0|0|0|1301|10708|10708|10708|689094.33|Q
JGRO|46654Q609|07/01/25|85.81|85.92|84.77|85.02|85.36|-1.05|57257|197|0|1|2|16766|0|7896|32595|40654|57257|57257|57257|4887312.06|P
JGRW|89834G562|07/01/25|26.41|26.61|26.41|26.50|26.45|-.01|745|3|0|0|0|745|0|0|0|601|745|745|745|19708.41|P
JHAC|47804J735|07/01/25|0.00|14.70|14.70|14.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
JHCB|47804J818|07/01/25|21.41|21.47|21.41|21.45|21.44|.02|1651|18|0|0|0|1651|0|0|0|1251|1651|1651|1651|35399.11|P
JHCP|47804J685|07/01/25|25.11|25.11|25.10|25.10|25.11|-.02|1|1|0|0|0|1|0|0|0|0|1|1|1|25.11|P
JHCR|47804J693|07/01/25|0.00|25.19|25.19|25.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
JHDV|47804J768|07/01/25|37.42|37.58|37.42|37.58|37.42|.13|3|1|0|0|0|3|0|0|0|3|3|3|3|112.26|P
JHEM|47804J834|07/01/25|29.17|29.23|29.14|29.17|29.20|-.02|5742|71|0|0|0|5742|0|0|0|1323|5742|5742|5742|167641.22|P
JHG|G4474Y214|07/01/25|38.80|39.70|38.78|39.47|39.36|.64|24511|634|0|0|0|24511|0|0|0|12325|24511|24511|24511|964870.97|N
JHHY|47804J719|07/01/25|25.83|25.83|25.80|25.80|25.81|0.00|672|6|0|0|0|672|0|0|0|602|672|672|672|17341.65|P
JHI|410142103|07/01/25|13.85|13.95|13.85|13.95|13.87|.10|1117|16|0|0|0|1117|0|0|0|288|1117|1117|1117|15494.73|N
JHID|47804J750|07/01/25|33.33|33.63|33.33|33.63|33.33|-.08|3|1|0|0|0|3|0|0|0|0|3|3|3|99.99|P
JHMB|47804J792|07/01/25|21.85|21.86|21.83|21.86|21.85|-.01|1036|9|0|0|0|1036|0|0|0|0|1036|1036|1036|22633.19|P
JHMD|47804J859|07/01/25|38.07|38.23|38.07|38.23|38.10|-.04|3636|13|1|0|0|929|2707|0|0|1425|3636|3636|3636|138544.85|P
JHML|47804J107|07/01/25|73.11|73.57|73.11|73.57|73.40|.22|1604|5|0|0|0|1604|0|0|0|1439|1604|1604|1604|117740.12|P
JHMM|47804J206|07/01/25|60.95|62.01|60.95|61.69|61.36|.56|16078|149|1|0|0|12977|3101|0|0|7164|16078|16078|16078|986612.91|P
JHMU|47804J743|07/01/25|25.52|25.59|25.52|25.56|25.57|.01|807|8|0|0|0|807|0|0|0|266|807|807|807|20636.28|P
JHPI|47804J776|07/01/25|22.45|22.58|22.45|22.58|22.49|.03|603|3|0|0|0|603|0|0|0|100|603|603|603|13561.99|P
JHS|410123103|07/01/25|11.28|11.31|11.28|11.31|11.31|.03|410|13|0|0|0|410|0|0|0|0|410|410|410|4637.55|N
JHSC|47804J842|07/01/25|38.87|39.70|38.87|39.70|38.95|.65|1123|2|0|0|0|1123|0|0|0|872|1123|1123|1123|43735.67|P
JHX|G4253H101|07/01/25|26.97|28.27|26.80|28.09|27.77|1.21|571597|4869|3|0|0|562590|9007|0|0|353457|571597|571597|571597|15874754.20|N
JIG|46641Q324|07/01/25|71.16|71.24|71.08|71.08|71.18|-.43|695|7|0|0|0|695|0|0|0|72|695|695|695|49470.97|P
JIII|47103U712|07/01/25|50.54|50.60|50.54|50.60|50.53|-.28|258|3|0|0|0|258|0|0|0|158|258|258|258|13037.34|P
JILL|46620W201|07/01/25|14.52|15.94|14.52|15.20|15.31|.56|4876|133|0|0|0|4876|0|0|0|4737|4876|4876|4876|74654.72|N
JIRE|46641Q134|07/01/25|70.54|70.75|70.52|70.65|70.63|-.12|38975|178|1|0|1|25736|2617|0|10622|24166|38975|38975|38975|2752674.61|P
JIVE|46654Q757|07/01/25|69.25|69.31|69.24|69.30|69.26|.01|630|7|0|0|0|630|0|0|0|100|630|630|630|43636.00|Q
JJSF|466032109|07/01/25|113.66|119.52|113.66|118.61|118.35|5.19|6695|532|0|0|0|6695|0|0|0|4995|6695|6695|6695|792328.42|Q
JKHY|426281101|07/01/25|179.75|183.25|179.75|182.03|182.27|1.82|29155|1096|0|0|0|29155|0|0|0|13644|29155|29155|29155|5314141.20|Q
JKS|47759T100|07/01/25|21.25|22.25|20.88|21.60|21.68|.39|66655|735|3|0|0|54204|12451|0|0|46047|66655|66655|66655|1445360.72|N
JL|G5191U112|07/01/25|6.04|6.07|6.02|6.02|6.06|-.12|611|7|0|0|0|611|0|0|0|611|611|611|611|3700.71|Q
JLHL|G5500K102|07/01/25|3.62|3.62|3.35|3.47|3.55|-.28|5619|52|0|0|0|5619|0|0|0|0|5619|5619|5619|19965.85|Q
JLL|48020Q107|07/01/25|255.01|260.45|253.49|256.86|257.46|1.06|21653|727|0|0|0|21653|0|0|0|13677|21653|21653|21653|5574851.34|N
JLQD|47103U779|07/01/25|41.55|41.60|41.55|41.60|41.55|-.17|25|1|0|0|0|25|0|0|0|0|25|25|25|1038.75|P
JLS|670735109|07/01/25|18.73|18.75|18.73|18.75|18.75|.01|204|2|0|0|0|204|0|0|0|204|204|204|204|3824.40|N
JMBS|47103U852|07/01/25|44.89|44.91|44.78|44.84|44.85|-.21|58194|381|0|1|0|51897|0|6297|0|33767|58194|58194|58194|2609775.46|P
JMEE|46641Q118|07/01/25|59.16|60.01|59.00|60.01|59.88|.80|21567|56|0|0|1|8303|0|0|13264|17106|21567|21567|21567|1291517.04|P
JMHI|46654Q799|07/01/25|49.81|49.81|49.55|49.55|49.67|-.23|1719|6|0|0|0|1719|0|0|0|410|1719|1719|1719|85380.38|P
JMIA|48138M105|07/01/25|3.94|4.71|3.93|4.67|4.47|.66|1111865|6120|32|12|3|844166|102018|99681|66000|536059|1111865|1111865|1111865|4967458.08|N
JMID|47103U720|07/01/25|0.00|28.76|28.76|28.76|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
JMM|67075J107|07/01/25|0.00|6.24|6.24|6.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
JMOM|46641Q779|07/01/25|64.04|64.17|63.71|63.77|63.86|-.52|21865|133|1|0|0|18481|3384|0|0|3827|21865|21865|21865|1396373.81|P
JMSB|47805L101|07/01/25|18.59|19.20|18.59|18.96|19.09|.44|2564|36|0|0|0|2564|0|0|0|1205|2564|2564|2564|48956.13|Q
JMSI|46654Q815|07/01/25|49.16|49.30|49.16|49.26|49.29|-.16|5988|43|0|0|0|5988|0|0|0|5716|5988|5988|5988|295119.87|P
JMST|46641Q654|07/01/25|50.80|50.82|50.80|50.82|50.81|-.10|16439|43|0|0|0|16439|0|0|0|10468|16439|16439|16439|835228.41|Z
JMTG|46654Q575|07/01/25|50.21|50.39|50.11|50.30|50.21|.11|28863|239|0|0|0|28863|0|0|0|16487|28863|28863|28863|1449243.28|P
JMUB|46641Q647|07/01/25|49.53|49.54|49.47|49.51|49.51|-.13|47090|293|1|0|0|44590|2500|0|0|7476|47090|47090|47090|2331531.27|Z
JNEU|00888H588|07/01/25|28.00|28.02|28.00|28.02|28.00|-.03|100|1|0|0|0|100|0|0|0|100|100|100|100|2800.00|Z
JNJ|478160104|07/01/25|152.86|157.72|152.86|155.90|155.94|3.24|480187|9196|1|0|0|476432|3755|0|0|213051|480187|480187|480187|74881615.97|N
JNK|78468R622|07/01/25|96.62|96.73|96.60|96.66|96.66|-.61|757788|2102|18|3|1|628386|54887|18324|56191|524251|757788|757788|757788|73249496.64|P
JNPR|48203R104|07/01/25|39.95|39.96|39.93|39.95|39.95|.05|619012|1050|71|10|1|310125|211714|65738|31435|357893|619012|619012|619012|24729263.14|N
JNUG|25460G831|07/01/25|81.95|82.40|79.11|79.22|80.61|-.16|71322|927|2|1|0|60697|4729|5896|0|37546|71322|71322|71322|5748941.26|P
JOB|36165A102|07/01/25|0.20|0.20|0.19|0.19|0.20|-.01|557|11|0|0|0|557|0|0|0|0|557|557|557|109.07|A
JOBY|G65163100|07/01/25|10.50|10.50|9.66|9.80|10.03|-.75|2436811|18907|72|17|4|2016390|237072|131495|51854|822960|2436811|2436811|2436811|24445197.01|N
JOBY WS|G65163118|07/01/25|2.41|2.41|2.23|2.30|2.31|-.10|18823|81|0|0|0|18823|0|0|0|0|18823|18823|18823|43557.53|N
JOE|790148100|07/01/25|47.63|48.80|47.63|48.24|48.46|.51|20466|566|1|0|0|17972|2494|0|0|5977|20466|20466|20466|991750.40|N
JOET|92790A504|07/01/25|40.81|40.81|40.61|40.81|40.65|-.09|2623|20|0|0|0|2623|0|0|0|2389|2623|2623|2623|106633.74|P
JOF|47109U104|07/01/25|9.75|9.75|9.74|9.74|9.75|.10|301|3|0|0|0|301|0|0|0|0|301|301|301|2933.25|N
JOJO|886364652|07/01/25|0.00|15.14|15.14|15.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
JOUT|479167108|07/01/25|30.06|31.48|30.06|31.19|31.28|.90|847|66|0|0|0|847|0|0|0|212|847|847|847|26497.29|Q
JOYY|46591M109|07/01/25|51.21|51.48|50.60|50.97|51.03|.46|14516|424|0|0|0|14516|0|0|0|8837|14516|14516|14516|740742.78|Q
JPAN|577130594|07/01/25|34.58|34.58|34.50|34.50|34.56|-.19|383|3|0|0|0|383|0|0|0|105|383|383|383|13237.94|P
JPC|67073B106|07/01/25|8.05|8.09|8.05|8.09|8.07|.05|29971|152|0|0|0|29971|0|0|0|13488|29971|29971|29971|241895.78|N
JPEF|46654Q781|07/01/25|70.01|70.18|69.91|70.04|70.08|-.10|7314|39|0|0|0|7314|0|0|0|4859|7314|7314|7314|512530.44|Q
JPEM|46641Q308|07/01/25|56.53|56.57|56.49|56.56|56.53|.15|2348|24|0|0|0|2348|0|0|0|43|2348|2348|2348|132725.61|P
JPHY|46654Q633|07/01/25|50.52|50.53|50.52|50.53|50.52|-.03|100|1|0|0|0|100|0|0|0|0|100|100|100|5052.00|Z
JPI|67075A106|07/01/25|20.75|20.82|20.75|20.82|20.79|.12|493|14|0|0|0|493|0|0|0|391|493|493|493|10247.22|N
JPIB|46641Q852|07/01/25|48.54|48.55|48.49|48.54|48.53|-.08|9363|50|1|0|0|6363|3000|0|0|3800|9363|9363|9363|454358.07|Z
JPIE|46641Q159|07/01/25|46.11|46.15|46.08|46.10|46.10|-.22|35350|140|1|0|1|22362|2153|0|10835|28977|35350|35350|35350|1629645.05|P
JPIN|46641Q209|07/01/25|64.22|64.31|64.18|64.31|64.21|.18|1267|9|0|0|0|1267|0|0|0|1214|1267|1267|1267|81354.37|P
JPLD|46654Q773|07/01/25|52.06|52.06|52.02|52.02|52.04|-.21|4038|45|0|0|0|4038|0|0|0|1741|4038|4038|4038|210121.77|Z
JPM|46625H100|07/01/25|290.89|291.11|286.65|290.41|289.43|.64|405938|9714|1|0|0|403338|2600|0|0|215977|405938|405938|405938|117488872.40|N
JPM PRC|48128B648|07/01/25|25.26|25.44|25.26|25.40|25.37|.18|23880|123|0|1|0|17499|0|6381|0|0|23880|23880|23880|605747.52|N
JPM PRD|48128B655|07/01/25|24.57|24.79|24.57|24.78|24.66|.22|6259|55|0|0|0|6259|0|0|0|0|6259|6259|6259|154366.78|N
JPM PRJ|48128B622|07/01/25|20.20|20.45|20.20|20.45|20.29|.38|836|16|0|0|0|836|0|0|0|0|836|836|836|16963.06|N
JPM PRK|48128B580|07/01/25|19.09|19.39|19.07|19.39|19.18|.39|5723|29|0|0|0|5723|0|0|0|0|5723|5723|5723|109756.22|N
JPM PRL|48128B549|07/01/25|19.53|19.87|19.53|19.86|19.74|.31|2332|30|0|0|0|2332|0|0|0|0|2332|2332|2332|46041.88|N
JPM PRM|48128B523|07/01/25|18.00|18.24|18.00|18.24|18.11|.33|4855|43|0|0|0|4855|0|0|0|0|4855|4855|4855|87914.03|N
JPMB|46641Q746|07/01/25|38.85|38.89|38.84|38.86|38.84|-.10|837|10|0|0|0|837|0|0|0|444|837|837|837|32509.37|P
JPME|46641Q886|07/01/25|103.61|105.13|103.61|104.88|104.34|1.18|1770|24|0|0|0|1770|0|0|0|880|1770|1770|1770|184688.76|P
JPMO|88634T436|07/01/25|17.19|17.19|17.06|17.18|17.13|.05|1403|37|0|0|0|1403|0|0|0|1285|1403|1403|1403|24032.22|P
JPRE|46641Q126|07/01/25|47.68|48.25|47.66|47.93|47.85|.29|2745|23|0|0|0|2745|0|0|0|2280|2745|2745|2745|131337.24|P
JPSE|46641Q845|07/01/25|45.37|46.16|45.37|46.06|45.45|.57|3540|5|1|0|0|426|3114|0|0|511|3540|3540|3540|160877.87|P
JPST|46641Q837|07/01/25|50.50|50.51|50.47|50.47|50.48|-.21|605754|710|60|10|4|223338|194650|66460|121306|166978|605754|605754|605754|30579219.71|P
JPSV|46654Q708|07/01/25|57.77|57.77|57.53|57.53|57.77|1.21|73|1|0|0|0|73|0|0|0|0|73|73|73|4217.21|P
JPUS|46641Q407|07/01/25|118.23|119.39|118.23|119.39|118.35|1.20|1324|12|0|0|0|1324|0|0|0|939|1324|1324|1324|156693.04|P
JPXN|464287382|07/01/25|79.81|79.81|79.65|79.65|79.78|-.47|1076|10|0|0|0|1076|0|0|0|100|1076|1076|1076|85838.65|P
JPY|52110K103|07/01/25|0.00|28.59|28.59|28.59|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
JQC|67073D102|07/01/25|5.42|5.45|5.42|5.44|5.44|.04|31906|89|1|0|0|28506|3400|0|0|20853|31906|31906|31906|173440.79|N
JQUA|46641Q761|07/01/25|59.96|60.36|59.96|60.20|60.15|.15|61544|524|0|0|1|49310|0|0|12234|47641|61544|61544|61544|3701571.16|P
JRE|47103U829|07/01/25|23.69|23.79|23.69|23.79|23.74|.10|7|2|0|0|0|7|0|0|0|2|7|7|7|166.19|P
JRI|67074Y105|07/01/25|13.57|13.58|13.54|13.55|13.56|.06|10846|83|0|0|0|10846|0|0|0|5481|10846|10846|10846|147092.09|N
JRS|67071B108|07/01/25|7.77|7.87|7.77|7.86|7.84|.10|10415|68|0|0|0|10415|0|0|0|3216|10415|10415|10415|81613.52|N
JRSH|47632P101|07/01/25|3.30|3.33|3.30|3.33|3.30|.05|201|2|0|0|0|201|0|0|0|0|201|201|201|663.20|Q
JRVR|G5005R107|07/01/25|5.82|5.83|5.70|5.70|5.76|-.17|8682|185|0|0|0|8682|0|0|0|4167|8682|8682|8682|50005.21|Q
JSCP|46641Q274|07/01/25|47.22|47.24|47.16|47.16|47.19|-.28|5739|60|0|0|0|5739|0|0|0|2195|5739|5739|5739|270816.97|P
JSI|47103U746|07/01/25|52.36|52.40|52.33|52.36|52.36|-.26|5423|56|0|0|0|5423|0|0|0|4295|5423|5423|5423|283972.83|P
JSM|63938C405|07/01/25|18.34|18.60|18.34|18.55|18.57|.29|2255|19|0|0|0|2255|0|0|0|925|2255|2255|2255|41882.24|Q
JSMD|47103U209|07/01/25|77.78|77.95|77.78|77.95|77.79|.17|22|5|0|0|0|22|0|0|0|18|22|22|22|1711.40|Q
JSML|47103U100|07/01/25|0.00|67.49|67.49|67.49|67.00|.32|1|1|0|0|0|1|0|0|0|0|1|1|1|67.00|Q
JSPR|471871202|07/01/25|5.55|6.09|5.54|5.74|5.90|.18|31131|269|2|0|0|24169|6962|0|0|9620|31131|31131|31131|183643.00|Q
JSPR W|471871111|07/01/25|0.00|0.11|0.11|0.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
JSTC|886364876|07/01/25|19.75|19.82|19.75|19.82|19.79|.03|564|4|0|0|0|564|0|0|0|143|564|564|564|11160.60|P
JTAI|47714H308|07/01/25|3.63|3.65|3.40|3.59|3.57|-.07|17689|65|0|1|0|7689|0|10000|0|13651|17689|17689|17689|63140.54|Q
JTEK|46654Q732|07/01/25|84.15|84.15|82.28|82.85|82.85|-1.60|11127|79|0|0|0|11127|0|0|0|9356|11127|11127|11127|921829.58|Q
JUCY|26922B642|07/01/25|22.23|22.23|22.23|22.23|22.23|0.00|300|2|0|0|0|300|0|0|0|0|300|300|300|6667.50|Z
JULD|45783Y574|07/01/25|0.00|24.84|24.84|24.84|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JULH|45783Y582|07/01/25|24.77|24.80|24.77|24.80|24.79|-.04|2470|8|0|0|0|2470|0|0|0|2470|2470|2470|2470|61229.49|Z
JULJ|45783Y566|07/01/25|24.78|24.82|24.78|24.81|24.80|0.00|357|7|0|0|0|357|0|0|0|145|357|357|357|8852.36|Z
JULM|33740U570|07/01/25|32.57|32.57|32.55|32.55|32.57|0.00|100|1|0|0|0|100|0|0|0|100|100|100|100|3257.00|Z
JULP|69420N841|07/01/25|28.76|28.83|28.76|28.83|28.80|.04|3629|15|0|0|0|3629|0|0|0|3585|3629|3629|3629|104497.63|Z
JULQ|45783Y558|07/01/25|24.79|24.83|24.79|24.83|24.79|.04|280|2|0|0|0|280|0|0|0|80|280|280|280|6941.20|Z
JULT|00888H307|07/01/25|41.62|41.78|41.62|41.75|41.70|0.00|7876|22|1|0|0|4276|3600|0|0|3149|7876|7876|7876|328441.93|P
JULU|00888H570|07/01/25|27.53|27.55|27.53|27.55|27.53|-.04|400|1|0|0|0|400|0|0|0|0|400|400|400|11012.00|Z
JULW|00888H406|07/01/25|37.07|37.18|37.07|37.16|37.14|-.01|5099|29|0|0|0|5099|0|0|0|3250|5099|5099|5099|189389.15|P
JULZ|53656F664|07/01/25|43.48|43.48|43.46|43.46|43.48|0.00|200|3|0|0|0|200|0|0|0|150|200|200|200|8696.50|Z
JUNM|33740U588|07/01/25|0.00|33.21|33.21|33.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JUNP|69420N866|07/01/25|0.00|28.68|28.68|28.68|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JUNS|48208B203|07/01/25|1.03|1.03|1.01|1.01|1.03|-.01|762|12|0|0|0|762|0|0|0|200|762|762|762|783.83|Q
JUNT|00888H745|07/01/25|34.01|34.07|34.01|34.07|34.01|.02|200|2|0|0|0|200|0|0|0|200|200|200|200|6802.00|P
JUNW|00888H737|07/01/25|31.89|31.89|31.84|31.84|31.89|-.02|84|1|0|0|0|84|0|0|0|84|84|84|84|2678.76|P
JUNZ|53656F771|07/01/25|0.00|30.74|30.74|30.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JUSA|46654Q617|07/01/25|56.09|56.13|56.09|56.13|56.16|-.06|50|3|0|0|0|50|0|0|0|50|50|50|50|2808.22|P
JUST|381430396|07/01/25|87.67|87.95|87.67|87.95|87.71|.02|526|5|0|0|0|526|0|0|0|160|526|526|526|46137.59|P
JVA|192176105|07/01/25|4.32|4.39|4.18|4.26|4.32|-.12|12055|134|1|0|0|7722|4333|0|0|1076|12055|12055|12055|52115.01|Q
JVAL|46641Q753|07/01/25|44.13|44.83|44.13|44.83|44.34|.60|1840|32|0|0|0|1840|0|0|0|261|1840|1840|1840|81581.93|P
JWEL|G5194C119|07/01/25|2.19|2.64|2.01|2.59|2.33|.60|6057|47|1|0|0|3057|3000|0|0|4132|6057|6057|6057|14118.05|Q
JXG|Y46002153|07/01/25|1.68|1.68|1.59|1.60|1.63|-.10|51075|52|1|1|1|4075|2482|8818|35700|49558|51075|51075|51075|83325.94|Q
JXI|464288711|07/01/25|73.77|74.18|73.77|74.18|73.90|.41|2167|30|0|0|0|2167|0|0|0|807|2167|2167|2167|160131.66|P
JXN|46817M107|07/01/25|88.43|89.98|88.24|89.30|89.36|.50|14569|625|0|0|0|14569|0|0|0|5917|14569|14569|14569|1301948.78|N
JXN PRA|46817M206|07/01/25|25.38|25.49|25.38|25.46|25.41|.14|8727|34|0|0|0|8727|0|0|0|0|8727|8727|8727|221757.17|N
JXX|47103U696|07/01/25|0.00|25.60|25.60|25.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JYD|G5084H103|07/01/25|0.20|0.20|0.19|0.20|0.20|0.00|275520|333|10|7|4|78026|35466|51830|110198|100103|275520|275520|275520|54855.84|Q
JYNT|47973J102|07/01/25|11.31|11.72|11.31|11.57|11.58|.01|1099|62|0|0|0|1099|0|0|0|241|1099|1099|1099|12725.98|Q
JZ|47737L302|07/01/25|1.61|1.96|1.57|1.72|1.84|.04|9983|62|1|0|0|7973|2010|0|0|1165|9983|9983|9983|18337.96|Q
JZXN|G51400136|07/01/25|0.90|1.01|0.90|0.99|0.95|.06|19461|44|2|0|0|13131|6330|0|0|5143|19461|19461|19461|18572.12|Q
K|487836108|07/01/25|79.50|79.91|79.39|79.83|79.75|.32|221375|3058|2|0|0|216183|5192|0|0|68418|221375|221375|221375|17655265.02|N
KAI|48282T104|07/01/25|314.78|329.61|314.78|325.76|324.13|8.91|5388|317|0|0|0|5388|0|0|0|3848|5388|5388|5388|1746416.18|N
KALA|483119202|07/01/25|4.77|5.13|4.53|4.86|4.93|.09|14401|84|1|0|0|9401|5000|0|0|7956|14401|14401|14401|71059.51|Q
KALU|483007704|07/01/25|80.43|83.11|80.30|82.13|82.16|2.24|5872|377|0|0|0|5872|0|0|0|3924|5872|5872|5872|482466.82|Q
KALV|483497103|07/01/25|11.40|11.77|11.24|11.60|11.53|.29|62968|1315|0|0|0|62968|0|0|0|44736|62968|62968|62968|725969.53|Q
KAPA|48301N104|07/01/25|0.71|0.71|0.65|0.69|0.69|-.02|47830|222|1|0|0|44430|3400|0|0|17369|47830|47830|47830|32780.66|A
KAPR|45782C342|07/01/25|32.50|32.50|32.46|32.47|32.48|.01|500|2|0|0|0|500|0|0|0|200|500|500|500|16242.00|Z
KAR|48238T109|07/01/25|24.35|25.02|24.35|24.74|24.73|.27|59523|1214|0|0|0|59523|0|0|0|34369|59523|59523|59523|1472016.30|N
KARO|Y4600W108|07/01/25|48.58|48.60|48.35|48.35|48.45|-.52|4696|291|0|0|0|4696|0|0|0|2465|4696|4696|4696|227543.10|Q
KARS|500767827|07/01/25|21.71|22.00|21.71|21.90|21.81|-.07|2478|20|0|0|0|2478|0|0|0|167|2478|2478|2478|54037.72|P
KAUG|45783Y137|07/01/25|0.00|24.92|24.92|24.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
KAVL|483104402|07/01/25|0.50|0.50|0.49|0.49|0.50|0.00|532|8|0|0|0|532|0|0|0|0|532|532|532|263.78|Q
KB|48241A105|07/01/25|82.63|82.99|82.40|82.78|82.75|.25|8237|265|0|0|0|8237|0|0|0|6893|8237|8237|8237|681610.72|N
KBA|500767405|07/01/25|24.28|24.28|24.26|24.27|24.27|-.01|4921|31|0|0|0|4921|0|0|0|1586|4921|4921|4921|119431.25|P
KBAB|500767280|07/01/25|0.00|15.79|15.79|15.79|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KBDC|48662X105|07/01/25|15.30|15.55|15.30|15.46|15.44|.17|1537|53|0|0|0|1537|0|0|0|999|1537|1537|1537|23725.12|N
KBE|78464A797|07/01/25|55.53|57.78|55.53|57.37|56.96|1.61|823691|5905|5|0|1|763361|18976|0|41354|540400|823691|823691|823691|46920725.73|P
KBH|48666K109|07/01/25|52.58|57.04|52.58|55.35|55.54|2.38|82134|2015|0|0|0|82134|0|0|0|37622|82134|82134|82134|4561728.02|N
KBR|48242W106|07/01/25|47.86|48.62|47.75|48.15|48.14|.22|64081|1825|0|0|0|64081|0|0|0|24293|64081|64081|64081|3085007.58|N
KBSX|G3R23E100|07/01/25|1.74|1.84|1.74|1.75|1.79|-.02|7775|71|0|0|0|7775|0|0|0|5878|7775|7775|7775|13902.91|Q
KBUF|500767413|07/01/25|0.00|30.75|30.75|30.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
KBWB|46138E628|07/01/25|71.43|72.85|71.43|72.75|72.23|1.13|287845|3339|0|1|0|282420|0|5425|0|151354|287845|287845|287845|20790081.38|Q
KBWD|46138E610|07/01/25|13.80|14.08|13.80|14.01|14.00|.14|23902|116|0|0|0|23902|0|0|0|13445|23902|23902|23902|334637.50|Q
KBWP|46138E586|07/01/25|122.07|122.81|122.07|122.81|122.37|-.22|676|27|0|0|0|676|0|0|0|607|676|676|676|82720.82|Q
KBWR|46138E578|07/01/25|59.64|59.64|59.64|59.64|59.64|1.83|1|1|0|0|0|1|0|0|0|0|1|1|1|59.64|Q
KBWY|46138E594|07/01/25|15.70|16.15|15.70|15.96|16.00|.22|39685|132|1|1|0|29171|4157|6357|0|31010|39685|39685|39685|635068.29|Q
KC|49639K101|07/01/25|12.51|12.55|12.15|12.34|12.31|-.18|116273|1402|0|0|0|116273|0|0|0|78231|116273|116273|116273|1431232.99|Q
KCAI|500767397|07/01/25|0.00|30.45|30.45|30.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
KCCA|500767553|07/01/25|15.52|15.59|15.46|15.46|15.52|-.06|1193|18|0|0|0|1193|0|0|0|1096|1193|1193|1193|18518.67|P
KCE|78464A771|07/01/25|144.38|146.02|144.38|145.94|145.88|1.01|1992|57|0|0|0|1992|0|0|0|1549|1992|1992|1992|290593.82|P
KCHV U|G5304D122|07/01/25|10.18|10.18|10.17|10.17|10.17|-.01|11077|7|2|0|0|5042|6035|0|0|4200|11077|11077|11077|112662.80|Q
KCSH|500767355|07/01/25|25.06|25.06|25.02|25.06|25.03|.01|1001|9|0|0|0|1001|0|0|0|0|1001|1001|1001|25059.06|P
KD|50155Q100|07/01/25|41.82|42.52|41.07|41.96|41.91|-.01|100524|2185|0|0|0|100524|0|0|0|84146|100524|100524|100524|4213133.87|N
KDEC|45784N833|07/01/25|24.16|24.16|24.16|24.16|24.16|.13|318|3|0|0|0|318|0|0|0|180|318|318|318|7683.68|Z
KDEF|30151E491|07/01/25|41.98|41.98|41.05|41.44|41.31|.15|5641|103|0|0|0|5641|0|0|0|2393|5641|5641|5641|233021.83|P
KDP|49271V100|07/01/25|33.05|34.05|33.05|33.58|33.66|.52|1221645|11062|4|0|0|1209145|12500|0|0|660355|1221645|1221645|1221645|41118189.58|Q
KDRN|26923N702|07/01/25|0.00|23.25|23.25|23.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
KE|49428J109|07/01/25|19.23|19.87|19.21|19.62|19.60|.42|3824|218|0|0|0|3824|0|0|0|2116|3824|3824|3824|74936.88|Q
KEAT|02072L268|07/01/25|0.00|27.17|27.17|27.17|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KELY A|488152208|07/01/25|11.71|12.48|11.71|12.29|12.25|.58|15087|408|0|0|0|15087|0|0|0|5843|15087|15087|15087|184877.59|Q
KELY B|488152307|07/01/25|11.11|12.11|11.11|12.11|11.11|.02|20|1|0|0|0|20|0|0|0|0|20|20|20|222.20|Q
KEMQ|500767876|07/01/25|22.50|22.50|22.41|22.41|22.50|-.11|387|2|0|0|0|387|0|0|0|0|387|387|387|8706.90|P
KEMX|500767769|07/01/25|32.35|32.36|32.30|32.36|32.31|.11|736|6|0|0|0|736|0|0|0|86|736|736|736|23781.57|P
KEN|Y46717107|07/01/25|43.17|43.17|42.62|42.90|42.78|1.35|2784|66|0|0|0|2784|0|0|0|2533|2784|2784|2784|119091.00|N
KEP|500631106|07/01/25|13.94|13.94|13.64|13.75|13.73|-.48|27395|437|0|0|0|27395|0|0|0|9553|27395|27395|27395|376049.62|N
KEQU|492854104|07/01/25|58.02|60.00|58.02|60.00|58.69|1.30|850|57|0|0|0|850|0|0|0|422|850|850|850|49885.08|Q
KEUA|500767561|07/01/25|23.35|23.63|23.35|23.63|23.37|.53|54|4|0|0|0|54|0|0|0|0|54|54|54|1261.93|P
KEX|497266106|07/01/25|113.50|116.33|113.08|115.06|115.12|1.65|13017|427|0|0|0|13017|0|0|0|5339|13017|13017|13017|1498570.02|N
KEY|493267108|07/01/25|17.35|17.97|17.35|17.89|17.76|.48|709352|3356|18|3|0|637898|53759|17695|0|575795|709352|709352|709352|12595090.01|N
KEY PRI|493267702|07/01/25|24.51|24.57|24.51|24.57|24.55|.17|2197|15|0|0|0|2197|0|0|0|0|2197|2197|2197|53939.38|N
KEY PRJ|493267876|07/01/25|21.25|21.37|21.24|21.28|21.27|.05|2654|21|0|0|0|2654|0|0|0|0|2654|2654|2654|56438.27|N
KEY PRK|493267868|07/01/25|21.21|21.34|21.21|21.34|21.28|-.07|1183|13|0|0|0|1183|0|0|0|0|1183|1183|1183|25175.86|N
KEY PRL|493267843|07/01/25|24.41|24.60|24.41|24.54|24.50|.37|560|12|0|0|0|560|0|0|0|0|560|560|560|13719.44|N
KEYS|49338L103|07/01/25|162.71|166.00|162.59|164.40|164.28|.55|31439|1104|0|0|0|31439|0|0|0|22139|31439|31439|31439|5164898.43|N
KF|500634209|07/01/25|26.93|26.98|26.93|26.98|26.93|.07|81|1|0|0|0|81|0|0|0|0|81|81|81|2181.33|N
KFEB|45784N783|07/01/25|0.00|25.05|25.05|25.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
KFFB|491292108|07/01/25|2.97|2.97|2.90|2.90|2.97|-.01|65|4|0|0|0|65|0|0|0|65|65|65|65|193.05|Q
KFII|G52258111|07/01/25|0.00|10.18|10.18|10.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KFII R|G52258129|07/01/25|0.00|0.15|0.15|0.15|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KFII U|G52258103|07/01/25|0.00|10.31|10.31|10.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KFRC|493732101|07/01/25|40.96|43.50|40.96|43.01|42.87|1.88|3386|98|0|0|0|3386|0|0|0|2586|3386|3386|3386|145159.36|N
KFS|496904202|07/01/25|13.72|14.31|13.72|14.13|14.01|.59|1295|32|0|0|0|1295|0|0|0|708|1295|1295|1295|18142.92|N
KFY|500643200|07/01/25|72.70|75.17|72.70|73.89|74.05|.55|24461|657|0|0|0|24461|0|0|0|8346|24461|24461|24461|1811273.54|N
KG|G5260K102|07/01/25|25.74|26.24|25.49|25.49|25.79|-1.03|6255|198|0|0|0|6255|0|0|0|3249|6255|6255|6255|161343.87|Q
KGC|496902404|07/01/25|15.87|15.94|15.47|15.54|15.64|-.09|751482|3297|5|2|0|724897|15006|11579|0|391011|751482|751482|751482|11751825.40|N
KGEI|50043K406|07/01/25|6.77|8.27|6.49|8.21|7.60|1.36|31328|539|0|0|0|31328|0|0|0|25863|31328|31328|31328|238104.62|Q
KGRN|500767850|07/01/25|26.08|26.12|26.08|26.11|26.09|.04|666|8|0|0|0|666|0|0|0|302|666|666|666|17377.02|P
KGS|50012A108|07/01/25|34.11|34.19|33.40|33.70|33.75|-.55|26108|790|0|0|0|26108|0|0|0|17167|26108|26108|26108|881169.74|N
KHC|500754106|07/01/25|25.85|26.86|25.84|26.61|26.43|.79|1448315|11098|11|1|0|1414038|29177|5100|0|824040|1448315|1448315|1448315|38272933.77|Q
KHPI|56167N183|07/01/25|25.24|25.31|25.24|25.31|25.25|.08|893|11|0|0|0|893|0|0|0|521|893|893|893|22550.00|Z
KHYB|500767843|07/01/25|23.96|24.00|23.96|23.99|23.98|.03|2721|20|0|0|0|2721|0|0|0|457|2721|2721|2721|65240.55|P
KIDS|68752L100|07/01/25|21.51|22.12|21.35|21.81|21.80|.28|9439|360|0|0|0|9439|0|0|0|4970|9439|9439|9439|205725.65|Q
KIDZ|182744102|07/01/25|2.96|2.96|2.65|2.81|2.78|-.17|10823|148|0|0|0|10823|0|0|0|4246|10823|10823|10823|30083.58|Q
KIDZ W|182744110|07/01/25|0.00|0.14|0.14|0.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KIE|78464A789|07/01/25|59.56|59.94|59.43|59.62|59.73|-.12|365131|3550|3|0|1|318677|11429|0|35025|161616|365131|365131|365131|21809904.55|P
KIM|49446R109|07/01/25|20.87|21.58|20.87|21.19|21.29|.17|260362|2424|0|0|0|260362|0|0|0|95846|260362|260362|260362|5543502.15|N
KIM PRL|49446R737|07/01/25|19.53|19.60|19.53|19.60|19.54|-.07|97|4|0|0|0|97|0|0|0|0|97|97|97|1895.46|N
KIM PRM|49446R711|07/01/25|19.74|19.91|19.74|19.85|19.86|-.30|808|13|0|0|0|808|0|0|0|0|808|808|808|16044.05|N
KIM PRN|49446R687|07/01/25|60.00|60.00|60.00|60.00|60.00|-.54|273|2|0|0|0|273|0|0|0|0|273|273|273|16380.00|N
KIND|65345M108|07/01/25|1.64|1.64|1.57|1.59|1.59|-.07|87553|384|3|0|0|76353|11200|0|0|24790|87553|87553|87553|139488.52|N
KINS|496719105|07/01/25|15.10|15.79|15.10|15.57|15.55|.16|7171|267|0|0|0|7171|0|0|0|4722|7171|7171|7171|111482.08|Q
KIO|48249T106|07/01/25|12.55|12.55|12.52|12.53|12.53|-.03|11328|95|0|0|0|11328|0|0|0|2248|11328|11328|11328|141979.72|N
KIRK|497498105|07/01/25|1.10|1.15|1.10|1.14|1.12|.05|5307|52|0|0|0|5307|0|0|0|1151|5307|5307|5307|5950.31|Q
KITT|63911H207|07/01/25|0.91|0.91|0.88|0.91|0.89|.01|59505|342|3|0|0|50500|9005|0|0|40127|59505|59505|59505|53100.49|Q
KITT W|63911H116|07/01/25|0.00|0.09|0.09|0.09|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KJAN|45782C474|07/01/25|37.40|37.73|37.40|37.69|37.56|.21|461|7|0|0|0|461|0|0|0|49|461|461|461|17314.29|Z
KJUL|45782C284|07/01/25|29.19|29.48|29.19|29.35|29.32|.15|3661|16|0|0|0|3661|0|0|0|3588|3661|3661|3661|107338.88|Z
KJUN|45783Y277|07/01/25|25.88|26.06|25.88|25.93|25.92|.08|1277|10|0|0|0|1277|0|0|0|377|1277|1277|1277|33100.88|Z
KKR|48251W104|07/01/25|132.65|133.40|131.09|132.45|132.44|-.47|96336|2222|0|0|0|96336|0|0|0|44367|96336|96336|96336|12758719.43|N
KKR PRD|48251W500|07/01/25|53.59|53.62|53.05|53.62|53.49|-.11|762|55|0|0|0|762|0|0|0|0|762|762|762|40759.78|N
KKRS|48253M104|07/01/25|17.37|17.42|17.37|17.42|17.42|.18|1812|14|0|0|0|1812|0|0|0|99|1812|1812|1812|31561.37|N
KKRT|48251W609|07/01/25|25.71|25.72|25.62|25.64|25.68|-.02|1578|24|0|0|0|1578|0|0|0|700|1578|1578|1578|40518.32|N
KLAC|482480100|07/01/25|887.95|904.92|882.86|898.92|896.35|3.24|54384|3423|0|0|0|54384|0|0|0|41064|54384|54384|54384|48747032.92|Q
KLC|49456W105|07/01/25|9.96|10.29|9.96|10.04|10.12|-.05|12315|316|0|0|0|12315|0|0|0|7439|12315|12315|12315|124622.78|N
KLG|92942W107|07/01/25|15.99|17.65|15.62|17.04|17.00|1.11|192470|1759|11|2|0|145776|35345|11349|0|161152|192470|192470|192470|3271729.34|N
KLIC|501242101|07/01/25|34.38|36.57|34.38|35.72|35.76|1.12|35859|1620|0|0|0|35859|0|0|0|12486|35859|35859|35859|1282363.72|Q
KLIP|500767272|07/01/25|31.62|31.82|31.62|31.70|31.75|-.03|1838|35|0|0|0|1838|0|0|0|693|1838|1838|1838|58353.90|P
KLMN|46138G417|07/01/25|25.36|25.48|25.36|25.48|25.36|-.08|1|1|0|0|0|1|0|0|0|0|1|1|1|25.36|P
KLMT|46138G433|07/01/25|28.39|28.43|28.39|28.43|28.77|-.04|22|5|0|0|0|22|0|0|0|4|22|22|22|632.90|P
KLRS|482929106|07/01/25|2.62|2.62|2.58|2.58|2.62|-.08|3|3|0|0|0|3|0|0|0|3|3|3|3|7.86|Q
KLTO|49876K103|07/01/25|1.06|1.14|0.96|1.09|1.04|-.04|1189812|4006|49|18|3|846262|156230|131926|55394|536425|1189812|1189812|1189812|1238609.60|Q
KLTO W|49876K111|07/01/25|0.26|0.27|0.25|0.26|0.26|.01|744|8|0|0|0|744|0|0|0|584|744|744|744|190.81|Q
KLTR|483467106|07/01/25|1.99|2.05|1.96|2.00|2.01|-.02|30689|154|0|0|1|19592|0|0|11097|23151|30689|30689|30689|61683.51|Q
KLXE|48253L205|07/01/25|1.90|2.01|1.88|1.95|1.97|.06|3767|50|0|0|0|3767|0|0|0|1709|3767|3767|3767|7404.03|Q
KLXY|500767454|07/01/25|24.47|24.84|24.47|24.84|24.60|.49|27|2|0|0|0|27|0|0|0|15|27|27|27|664.29|P
KMAR|45784N759|07/01/25|0.00|26.12|26.12|26.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
KMAY|45784N668|07/01/25|0.00|26.30|26.30|26.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
KMB|494368103|07/01/25|129.65|132.37|129.62|131.63|131.50|2.69|134979|3535|0|0|0|134979|0|0|0|94129|134979|134979|134979|17749339.82|Q
KMDA|M6240T109|07/01/25|7.84|7.84|7.75|7.76|7.78|.02|995|27|0|0|0|995|0|0|0|302|995|995|995|7741.30|Q
KMI|49456B101|07/01/25|29.40|29.42|28.12|28.33|28.52|-1.06|770175|6954|3|0|0|760175|10000|0|0|452427|770175|770175|770175|21966137.52|N
KMID|92790A868|07/01/25|25.09|25.34|25.09|25.34|25.24|.27|187|6|0|0|0|187|0|0|0|172|187|187|187|4719.08|P
KMLI|500767249|07/01/25|27.20|27.20|27.11|27.11|27.20|-2.52|25|1|0|0|0|25|0|0|0|0|25|25|25|680.00|Q
KMLM|500767652|07/01/25|26.48|26.52|26.37|26.41|26.51|.04|5506|33|0|0|0|5506|0|0|0|1345|5506|5506|5506|145940.03|P
KMPB|488401308|07/01/25|23.92|24.00|23.92|24.00|23.82|-.02|3736|24|1|0|0|467|3269|0|0|114|3736|3736|3736|88995.82|N
KMPR|488401100|07/01/25|64.74|64.93|64.25|64.71|64.65|.17|26317|673|0|0|0|26317|0|0|0|14203|26317|26317|26317|1701458.82|N
KMT|489170100|07/01/25|22.94|24.26|22.94|23.95|23.95|.99|39920|731|0|0|0|39920|0|0|0|15752|39920|39920|39920|955994.40|N
KMTS|G52441105|07/01/25|16.62|16.62|15.34|15.81|15.84|-.76|27962|575|0|0|0|27962|0|0|0|20405|27962|27962|27962|442936.83|Q
KMX|143130102|07/01/25|67.45|70.83|67.41|70.28|69.83|3.06|133924|2718|0|0|0|133924|0|0|0|70115|133924|133924|133924|9351728.97|N
KN|49926D109|07/01/25|17.63|18.03|17.59|17.73|17.82|.11|24975|682|0|0|0|24975|0|0|0|13614|24975|24975|24975|445055.96|N
KNCT|46137V688|07/01/25|117.12|117.50|117.11|117.11|117.41|-.30|569|8|0|0|0|569|0|0|0|0|569|569|569|66805.80|P
KNDI|G5214E103|07/01/25|1.10|1.11|1.09|1.11|1.11|-.01|8743|41|1|0|0|6705|2038|0|0|2697|8743|8743|8743|9686.95|Q
KNF|498894104|07/01/25|81.00|84.76|80.81|82.28|83.06|.64|31683|1765|0|0|0|31683|0|0|0|15567|31683|31683|31683|2631708.72|N
KNG|33739Q705|07/01/25|49.14|50.01|49.14|49.80|49.74|.72|9020|104|0|0|0|9020|0|0|0|5782|9020|9020|9020|448691.55|Z
KNGZ|33738R738|07/01/25|33.70|34.16|33.70|34.15|34.13|.53|1637|7|0|0|0|1637|0|0|0|1128|1637|1637|1637|55864.42|Q
KNO|46144X396|07/01/25|0.00|49.03|49.03|49.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
KNOP|Y48125101|07/01/25|6.18|6.29|6.18|6.29|6.25|-.02|998|24|0|0|0|998|0|0|0|158|998|998|998|6242.07|N
KNOV|45784N866|07/01/25|0.00|25.68|25.68|25.68|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
KNOW|574817102|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
KNRG|82889N277|07/01/25|25.53|25.56|25.51|25.56|25.52|.02|161|3|0|0|0|161|0|0|0|0|161|161|161|4108.53|P
KNSA|G52694109|07/01/25|27.38|27.89|27.25|27.26|27.50|-.41|35843|951|0|0|0|35843|0|0|0|7624|35843|35843|35843|985641.25|Q
KNSL|49714P108|07/01/25|481.91|482.90|473.34|479.39|479.22|-4.76|35820|1450|0|0|0|35820|0|0|0|11705|35820|35820|35820|17165707.38|N
KNTK|02215L209|07/01/25|43.99|44.04|43.21|43.22|43.64|-.82|20823|728|0|0|0|20823|0|0|0|12091|20823|20823|20823|908727.71|N
KNW|499238202|07/01/25|2.03|2.06|1.78|1.82|1.91|-.16|39383|473|0|0|0|39383|0|0|0|18943|39383|39383|39383|75249.29|A
KNX|499049104|07/01/25|44.00|47.00|44.00|46.07|45.92|1.85|162653|2704|0|0|0|162653|0|0|0|51582|162653|162653|162653|7469249.31|N
KO|191216100|07/01/25|70.92|72.45|70.92|71.68|71.71|.94|998861|13887|7|2|0|965295|21097|12469|0|643080|998861|998861|998861|71632689.23|N
KOCG|78433H105|07/01/25|31.18|31.18|31.13|31.13|31.17|-.11|162|7|0|0|0|162|0|0|0|162|162|162|162|5049.06|P
KOCT|45782C599|07/01/25|30.77|30.77|30.65|30.65|30.74|.15|117|2|0|0|0|117|0|0|0|117|117|117|117|3597.09|Z
KOD|50015M109|07/01/25|3.84|3.84|3.61|3.75|3.77|.04|38739|494|0|0|0|38739|0|0|0|21538|38739|38739|38739|146170.63|Q
KODK|277461406|07/01/25|5.60|5.97|5.58|5.97|5.87|.33|36212|442|0|0|0|36212|0|0|0|19971|36212|36212|36212|212511.43|N
KOF|191241108|07/01/25|97.00|97.00|95.22|95.64|95.93|-1.10|6044|206|0|0|0|6044|0|0|0|3801|6044|6044|6044|579800.75|N
KOID|500767751|07/01/25|25.70|26.00|25.69|25.95|25.95|-.14|1080|15|0|0|0|1080|0|0|0|1080|1080|1080|1080|28029.48|Q
KOKU|233051135|07/01/25|109.36|109.37|109.36|109.37|109.36|-.23|1|1|0|0|0|1|0|0|0|0|1|1|1|109.36|P
KOLD|74347Y813|07/01/25|26.77|27.80|25.82|26.33|26.72|.72|1141387|11368|12|4|1|1050866|39683|26666|24172|347567|1141387|1141387|1141387|30494800.67|P
KOMP|78468R648|07/01/25|54.27|54.72|53.88|54.38|54.36|0.00|20828|137|0|1|0|12256|0|8572|0|16075|20828|20828|20828|1132203.54|P
KONG|26923N504|07/01/25|29.62|29.90|29.62|29.84|29.72|.21|2880|4|0|0|0|2880|0|0|0|711|2880|2880|2880|85583.40|P
KOOL|84858T855|07/01/25|11.63|11.73|11.63|11.73|11.65|-.04|17|2|0|0|0|17|0|0|0|0|17|17|17|198.13|P
KOP|50060P106|07/01/25|32.19|33.49|32.19|33.23|33.18|1.09|4182|163|0|0|0|4182|0|0|0|2516|4182|4182|4182|138755.16|N
KOPN|500600101|07/01/25|1.52|1.57|1.44|1.53|1.51|0.00|123702|442|2|0|0|118702|5000|0|0|102327|123702|123702|123702|186945.63|Q
KORE|50066V305|07/01/25|2.32|2.45|2.32|2.45|2.34|.06|15|4|0|0|0|15|0|0|0|13|15|15|15|35.06|N
KORP|025072109|07/01/25|46.89|46.92|46.81|46.90|46.88|-.17|4590|42|0|0|0|4590|0|0|0|1757|4590|4590|4590|215200.99|P
KORU|25461A387|07/01/25|80.91|81.42|79.40|80.30|80.67|-.56|52818|1587|0|0|0|52818|0|0|0|16613|52818|52818|52818|4260931.78|P
KOS|500688106|07/01/25|1.72|1.89|1.70|1.88|1.81|.15|402264|957|22|5|2|278785|67286|33952|22241|215868|402264|402264|402264|729617.99|N
KOSS|500692108|07/01/25|5.09|5.09|5.07|5.07|5.10|-.05|303|15|0|0|0|303|0|0|0|156|303|303|303|1545.28|Q
KPDD|500767330|07/01/25|17.46|17.74|17.46|17.74|17.50|.28|190|5|0|0|0|190|0|0|0|175|190|190|190|3325.30|Q
KPLT|485859201|07/01/25|7.98|8.14|7.98|8.14|8.05|.13|103|7|0|0|0|103|0|0|0|34|103|103|103|829.01|Q
KPLT W|485859110|07/01/25|0.00|0.01|0.01|0.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KPRO|500767421|07/01/25|28.60|28.71|28.60|28.71|28.60|.02|70|1|0|0|0|70|0|0|0|70|70|70|70|2002.00|P
KPRX|49721T507|07/01/25|2.85|2.85|2.84|2.85|2.85|.03|1086|30|0|0|0|1086|0|0|0|655|1086|1086|1086|3098.60|Q
KPTI|48576U205|07/01/25|4.30|4.48|4.30|4.36|4.39|.10|1731|34|0|0|0|1731|0|0|0|512|1731|1731|1731|7597.62|Q
KQQQ|500948302|07/01/25|0.00|26.55|26.55|26.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KR|501044101|07/01/25|72.09|72.49|70.90|71.33|71.45|-.36|224203|4377|1|0|0|221745|2458|0|0|108010|224203|224203|224203|16018449.82|N
KRBN|500767678|07/01/25|29.99|30.10|29.95|30.10|29.99|.41|2087|30|0|0|0|2087|0|0|0|1059|2087|2087|2087|62582.82|P
KRC|49427F108|07/01/25|34.15|35.33|34.15|34.59|34.80|.30|40986|1008|0|0|0|40986|0|0|0|31056|40986|40986|40986|1426302.42|N
KRE|78464A698|07/01/25|59.25|61.98|59.06|61.42|60.93|2.03|5185945|26161|88|4|2|4657027|233286|25616|270016|3874519|5185945|5185945|5185945|315995963.59|P
KREF|48251K100|07/01/25|8.72|8.93|8.64|8.80|8.80|.04|33927|493|0|0|0|33927|0|0|0|21045|33927|33927|33927|298531.74|N
KREF PRA|48251K209|07/01/25|20.40|20.69|20.32|20.55|20.56|.23|2285|19|0|0|0|2285|0|0|0|0|2285|2285|2285|46976.43|N
KRG|49803T300|07/01/25|22.51|22.98|22.40|22.68|22.72|.03|120368|1477|0|0|0|120368|0|0|0|60154|120368|120368|120368|2734260.79|N
KRKR|88429K202|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KRMA|37954Y731|07/01/25|0.00|40.63|40.63|40.63|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KRMD|759910102|07/01/25|3.56|3.68|3.48|3.67|3.58|.10|13174|189|0|0|0|13174|0|0|0|9310|13174|13174|13174|47177.71|Q
KRMN|485924104|07/01/25|50.18|50.18|44.63|44.91|46.28|-5.50|68716|1384|0|0|0|68716|0|0|0|47638|68716|68716|68716|3179853.86|N
KRNT|M6372Q113|07/01/25|19.72|20.18|19.44|19.54|19.76|-.42|6912|212|0|0|0|6912|0|0|0|3570|6912|6912|6912|136566.88|Q
KRNY|48716P108|07/01/25|6.42|6.80|6.42|6.72|6.63|.25|20585|429|0|0|0|20585|0|0|0|9120|20585|20585|20585|136515.94|Q
KRO|50105F105|07/01/25|6.23|6.55|6.23|6.42|6.42|.22|7917|178|0|0|0|7917|0|0|0|5473|7917|7917|7917|50822.53|N
KROP|37954Y178|07/01/25|10.75|10.75|10.75|10.75|11.08|.06|2|2|0|0|0|2|0|0|0|1|2|2|2|22.15|Q
KROS|492327101|07/01/25|13.32|13.61|13.32|13.36|13.45|0.00|14570|529|0|0|0|14570|0|0|0|7313|14570|14570|14570|195971.38|Q
KRP|49435R102|07/01/25|14.00|14.03|13.73|13.96|13.92|-.01|11546|214|0|0|0|11546|0|0|0|3676|11546|11546|11546|160757.92|N
KRRO|500946108|07/01/25|12.57|13.00|12.45|12.67|12.76|.17|36589|568|2|0|0|32185|4404|0|0|6858|36589|36589|36589|466840.10|Q
KRT|48563L101|07/01/25|27.80|28.96|27.80|28.77|28.55|.59|4163|321|0|0|0|4163|0|0|0|1806|4163|4163|4163|118868.64|Q
KRUS|501270102|07/01/25|85.78|88.67|85.47|88.44|87.72|2.13|14084|1058|0|0|0|14084|0|0|0|11288|14084|14084|14084|1235407.10|Q
KRYS|501147102|07/01/25|138.46|143.05|138.18|139.03|140.29|1.63|15991|967|0|0|0|15991|0|0|0|11702|15991|15991|15991|2243414.87|Q
KSA|46434V423|07/01/25|38.34|38.34|38.17|38.25|38.25|-.29|84910|527|0|1|0|79679|0|5231|0|38463|84910|84910|84910|3247777.35|P
KSCP|49907V201|07/01/25|4.87|4.97|4.80|4.85|4.81|-.10|11247|70|1|0|0|8901|2346|0|0|10779|11247|11247|11247|54127.47|Q
KSEP|45784N304|07/01/25|25.80|25.80|25.72|25.72|25.80|.15|900|2|0|0|0|900|0|0|0|900|900|900|900|23220.00|Z
KSPI|48581R205|07/01/25|84.18|85.00|83.61|84.35|84.34|-.34|17830|476|0|0|0|17830|0|0|0|6994|17830|17830|17830|1503763.53|Q
KSPY|500767389|07/01/25|26.58|26.60|26.58|26.60|26.61|.01|48|4|0|0|0|48|0|0|0|1|48|48|48|1277.27|P
KSS|500255104|07/01/25|8.42|9.65|8.36|9.17|9.26|.69|814438|5544|15|8|2|663238|48735|56728|45737|565642|814438|814438|814438|7542679.58|N
KSTR|500767694|07/01/25|13.60|13.68|13.60|13.68|13.66|-.14|710|11|0|0|0|710|0|0|0|208|710|710|710|9699.78|P
KT|48268K101|07/01/25|21.32|21.50|21.24|21.32|21.32|.55|56264|844|0|0|0|56264|0|0|0|13309|56264|56264|56264|1199721.16|N
KTB|50050N103|07/01/25|66.49|71.24|66.49|70.43|69.89|4.46|45079|1097|1|0|0|42879|2200|0|0|34662|45079|45079|45079|3150516.31|N
KTCC|493144109|07/01/25|2.98|2.98|2.92|2.92|2.94|.05|38|5|0|0|0|38|0|0|0|15|38|38|38|111.78|Q
KTEC|500767579|07/01/25|16.10|16.24|16.05|16.16|16.11|.08|15740|37|0|0|1|5052|0|0|10688|11715|15740|15740|15740|253514.47|P
KTF|233368109|07/01/25|8.86|8.88|8.86|8.86|8.86|.03|8000|79|0|0|0|8000|0|0|0|7550|8000|8000|8000|70909.50|N
KTH|22080R206|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
KTN|22532R101|07/01/25|0.00|26.16|26.16|26.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
KTOS|50077B207|07/01/25|46.20|46.20|42.67|43.07|43.70|-3.35|455847|8887|2|0|0|450515|5332|0|0|263132|455847|455847|455847|19921362.02|Q
KTTA|70261F202|07/01/25|0.72|0.73|0.72|0.73|0.73|0.00|4562|59|0|0|0|4562|0|0|0|348|4562|4562|4562|3311.30|Q
KTTA W|70261F111|07/01/25|0.02|0.02|0.02|0.02|0.02|0.00|500|2|0|0|0|500|0|0|0|500|500|500|500|7.80|Q
KUKE|501229207|07/01/25|0.00|3.07|3.07|3.07|3.07|0.00|295|2|0|0|0|295|0|0|0|23|295|295|295|905.65|N
KULR|50125G307|07/01/25|7.02|7.02|6.14|6.29|6.52|-.84|415722|3124|10|0|2|321180|30354|0|64188|226377|415722|415722|415722|2711975.83|A
KURA|50127T109|07/01/25|5.74|5.87|5.58|5.58|5.70|-.19|157795|1387|1|0|0|154595|3200|0|0|42162|157795|157795|157795|898742.32|Q
KURE|500767835|07/01/25|16.95|17.07|16.95|17.07|17.03|.15|1315|6|0|0|0|1315|0|0|0|1089|1315|1315|1315|22389.01|P
KVAC|G52443119|07/01/25|0.00|11.39|11.39|11.39|11.25|.02|1200|3|0|0|0|1200|0|0|0|0|1200|1200|1200|13500.00|Q
KVAC U|G52443101|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KVAC W|G52443127|07/01/25|0.00|0.06|0.06|0.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KVHI|482738101|07/01/25|5.50|5.50|5.40|5.47|5.41|.13|521|13|0|0|0|521|0|0|0|268|521|521|521|2820.66|Q
KVLE|500767645|07/01/25|26.00|26.20|26.00|26.20|26.10|.19|96|6|0|0|0|96|0|0|0|5|96|96|96|2505.35|P
KVUE|49177J102|07/01/25|20.99|21.33|20.91|20.95|21.04|.04|739902|5182|3|1|0|726663|6939|6300|0|96712|739902|739902|739902|15567232.90|N
KVYO|49845K101|07/01/25|33.14|33.85|32.74|33.25|33.32|-.30|36706|795|0|0|0|36706|0|0|0|8046|36706|36706|36706|1223156.67|N
KW|489398107|07/01/25|6.81|7.10|6.81|7.02|6.97|.22|32117|392|0|0|0|32117|0|0|0|15359|32117|32117|32117|223903.47|N
KWEB|500767306|07/01/25|34.30|34.47|34.17|34.34|34.36|.01|2882640|4490|235|27|18|1474272|701754|196120|510494|2067198|2882640|2882640|2882640|99035729.50|P
KWM|G53151109|07/01/25|3.43|3.50|3.39|3.47|3.42|.11|14406|114|1|0|0|12359|2047|0|0|1327|14406|14406|14406|49305.02|Q
KWMW W|G53151125|07/01/25|0.00|0.15|0.15|0.15|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KWR|747316107|07/01/25|112.19|120.09|112.19|119.00|117.54|6.71|10179|446|0|0|0|10179|0|0|0|7390|10179|10179|10179|1196460.71|N
KWT|46436E817|07/01/25|38.58|38.58|38.12|38.12|38.90|.22|101|2|0|0|0|101|0|0|0|101|101|101|101|3928.90|Z
KXI|464288737|07/01/25|65.36|66.07|65.36|65.92|65.84|.54|6794|84|0|0|0|6794|0|0|0|1716|6794|6794|6794|447306.03|P
KXIN|G5223X159|07/01/25|1.00|1.00|0.90|0.90|0.95|-.20|44688|47|3|3|0|13904|11625|19159|0|8001|44688|44688|44688|42447.91|Q
KYMR|501575104|07/01/25|44.83|45.32|43.90|44.46|44.65|.88|75868|1519|0|2|0|56070|0|19798|0|46241|75868|75868|75868|3387787.43|Q
KYN|486606106|07/01/25|12.65|12.65|12.55|12.57|12.58|-.15|9675|113|0|0|0|9675|0|0|0|4610|9675|9675|9675|121688.84|N
KYTX|501976104|07/01/25|3.02|3.02|2.76|2.77|2.90|-.29|25112|242|1|0|0|20150|4962|0|0|14136|25112|25112|25112|72903.70|Q
KZIA|48669G303|07/01/25|6.22|6.63|6.12|6.63|6.32|.36|1022|23|0|0|0|1022|0|0|0|583|1022|1022|1022|6463.27|Q
KZR|49372L209|07/01/25|4.51|4.51|4.41|4.41|4.48|-.21|575|19|0|0|0|575|0|0|0|318|575|575|575|2578.45|Q
L|540424108|07/01/25|91.24|92.46|91.24|92.32|92.08|.67|34548|1049|0|0|0|34548|0|0|0|29004|34548|34548|34548|3181181.56|N
LAB|34385P108|07/01/25|1.18|1.30|1.16|1.30|1.24|.10|128270|750|0|0|0|128270|0|0|0|70997|128270|128270|128270|159125.91|Q
LABD|25460G716|07/01/25|7.48|7.69|6.96|7.43|7.32|-.05|3149940|2968|339|57|4|1554166|1113686|355123|126965|1997475|3149940|3149940|3149940|23059415.27|P
LABU|25460G120|07/01/25|56.21|60.88|55.20|57.23|57.95|.32|530254|5569|8|0|1|499192|20054|0|11008|359236|530254|530254|530254|30730176.93|P
LAC|53681J103|07/01/25|2.66|2.69|2.65|2.66|2.67|-.02|65751|337|3|0|0|58528|7223|0|0|42838|65751|65751|65751|175511.65|N
LAD|536797103|07/01/25|337.53|345.00|335.74|343.16|342.09|5.61|14161|551|0|0|0|14161|0|0|0|4427|14161|14161|14161|4844333.46|N
LADR|505743104|07/01/25|10.70|11.01|10.70|10.86|10.88|.11|41717|670|0|0|0|41717|0|0|0|25472|41717|41717|41717|453763.44|N
LAES|G79483106|07/01/25|4.01|4.01|3.82|3.91|3.93|-.12|627672|4443|24|6|0|508040|76497|43135|0|372875|627672|627672|627672|2467899.72|Q
LAKE|511795106|07/01/25|13.59|14.00|13.45|13.60|13.70|-.01|12405|273|0|0|0|12405|0|0|0|8819|12405|12405|12405|169961.31|Q
LALT|33740F490|07/01/25|21.21|21.27|21.21|21.24|21.27|.01|202|3|0|0|0|202|0|0|0|1|202|202|202|4296.37|P
LAMR|512816109|07/01/25|121.31|124.33|121.31|123.14|123.64|1.66|15768|891|0|0|0|15768|0|0|0|12305|15768|15768|15768|1949551.41|Q
LAND|376549101|07/01/25|10.17|10.51|10.16|10.34|10.35|.18|15665|399|0|0|0|15665|0|0|0|12476|15665|15665|15665|162152.67|Q
LAND M|376549507|07/01/25|24.77|24.80|24.77|24.80|24.78|.04|404|5|0|0|0|404|0|0|0|394|404|404|404|10012.88|Q
LAND O|376549309|07/01/25|19.26|19.26|19.20|19.26|19.25|.04|367|9|0|0|0|367|0|0|0|8|367|367|367|7064.26|Q
LAND P|376549408|07/01/25|19.35|19.36|19.20|19.29|19.26|.04|307|10|0|0|0|307|0|0|0|5|307|307|307|5913.51|Q
LANV|G5380J100|07/01/25|2.19|2.22|2.19|2.20|2.20|.01|210|3|0|0|0|210|0|0|0|0|210|210|210|462.40|N
LANV WS|G5380J118|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
LAPR|45783Y319|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LAR|H5012F103|07/01/25|2.06|2.12|2.03|2.09|2.07|.01|65584|387|2|0|0|61284|4300|0|0|28301|65584|65584|65584|135492.24|N
LARK|51504L107|07/01/25|25.61|27.00|25.61|27.00|26.68|.58|1408|125|0|0|0|1408|0|0|0|928|1408|1408|1408|37563.49|Q
LASE|51807Q100|07/01/25|2.68|2.68|2.56|2.57|2.60|-.11|824|25|0|0|0|824|0|0|0|320|824|824|824|2146.14|Q
LASR|65487K100|07/01/25|19.69|19.74|19.00|19.12|19.36|-.54|40572|1257|0|0|0|40572|0|0|0|10623|40572|40572|40572|785316.76|Q
LAUR|518613203|07/01/25|23.21|23.38|23.09|23.37|23.29|-.02|26942|848|0|0|0|26942|0|0|0|14738|26942|26942|26942|627364.10|Q
LAW|126327105|07/01/25|4.39|4.47|4.39|4.41|4.43|.04|2924|47|0|0|0|2924|0|0|0|237|2924|2924|2924|12961.88|N
LAYS|88636R412|07/01/25|31.36|31.36|30.39|30.39|31.22|-2.12|163|10|0|0|0|163|0|0|0|52|163|163|163|5088.76|Q
LAZ|52110M109|07/01/25|47.65|49.11|47.65|48.77|48.53|.80|54308|998|0|0|0|54308|0|0|0|27091|54308|54308|54308|2635478.51|N
LAZR|550424303|07/01/25|2.84|2.92|2.74|2.77|2.81|-.11|109487|704|6|1|0|82107|20520|6860|0|84128|109487|109487|109487|307198.33|Q
LB|514952100|07/01/25|67.60|68.10|65.41|66.38|67.01|-1.27|21407|436|0|0|0|21407|0|0|0|12864|21407|21407|21407|1434411.18|N
LBAY|886364850|07/01/25|24.59|24.99|24.59|24.96|24.95|.44|2755|7|0|0|0|2755|0|0|0|570|2755|2755|2755|68733.81|P
LBGJ|G5480M102|07/01/25|0.00|1.46|1.46|1.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LBO|02072L383|07/01/25|30.81|30.81|30.81|30.81|30.81|.22|1500|1|0|0|0|1500|0|0|0|1500|1500|1500|1500|46215.00|Z
LBRD A|530307107|07/01/25|97.97|100.62|97.97|100.33|99.91|2.50|25082|528|0|0|0|25082|0|0|0|12348|25082|25082|25082|2505922.61|Q
LBRD K|530307305|07/01/25|98.24|101.17|98.24|100.80|100.42|2.41|83454|1799|0|0|0|83454|0|0|0|45190|83454|83454|83454|8380456.54|Q
LBRD P|530307503|07/01/25|25.00|25.03|25.00|25.02|25.00|.13|10015|14|1|0|0|7354|2661|0|0|2038|10015|10015|10015|250377.50|Q
LBRT|53115L104|07/01/25|11.49|12.34|11.33|11.96|11.94|.47|93753|1350|0|0|0|93753|0|0|0|44048|93753|93753|93753|1119290.64|N
LBTY A|G61188101|07/01/25|10.08|10.38|10.08|10.14|10.22|.12|89975|1087|0|0|0|89975|0|0|0|61200|89975|89975|89975|919451.91|Q
LBTY B|G61188119|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LBTY K|G61188127|07/01/25|10.33|10.62|10.33|10.40|10.49|.08|47194|685|0|0|0|47194|0|0|0|22198|47194|47194|47194|495052.20|Q
LC|52603A208|07/01/25|11.85|12.31|11.75|12.27|12.19|.23|89195|1158|0|0|0|89195|0|0|0|49346|89195|89195|89195|1086925.88|N
LCAP|74255Y680|07/01/25|26.74|26.75|26.74|26.75|26.74|-.09|100|1|0|0|0|100|0|0|0|100|100|100|100|2674.00|Z
LCCC|G5353S103|07/01/25|0.00|10.03|10.03|10.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LCCC R|G5353S137|07/01/25|0.00|0.20|0.20|0.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LCCC U|G5353S129|07/01/25|0.00|10.25|10.25|10.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LCDL|38747R488|07/01/25|18.50|18.50|17.02|17.37|17.36|-1.53|2404|57|0|0|0|2404|0|0|0|1025|2404|2404|2404|41731.65|Q
LCF|89157W400|07/01/25|38.68|38.71|38.68|38.71|38.68|.05|163|1|0|0|0|163|0|0|0|163|163|163|163|6304.84|Z
LCFY|Q56120134|07/01/25|6.20|7.02|5.49|6.09|6.26|-.20|119729|1651|2|0|0|112402|7327|0|0|55052|119729|119729|119729|749273.24|Q
LCG|66538H385|07/01/25|31.49|31.62|31.49|31.62|31.53|-.01|189|3|0|0|0|189|0|0|0|188|189|189|189|5958.73|P
LCID|549498103|07/01/25|2.11|2.11|1.99|2.04|2.04|-.08|8602742|9652|521|256|114|2196617|1766012|1962201|2677912|7394384|8602742|8602742|8602742|17557781.04|Q
LCII|50189K103|07/01/25|90.30|98.40|90.30|95.74|96.42|4.54|16059|634|0|0|0|16059|0|0|0|11977|16059|16059|16059|1548447.67|N
LCLG|00770X246|07/01/25|56.01|56.01|55.88|55.88|56.01|-.11|1|1|0|0|0|1|0|0|0|1|1|1|1|56.01|P
LCNB|50181P100|07/01/25|14.69|14.83|14.61|14.83|14.76|.20|213|21|0|0|0|213|0|0|0|16|213|213|213|3143.76|Q
LCOW|69374H238|07/01/25|0.00|21.72|21.72|21.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LCR|56167R606|07/01/25|36.24|36.24|36.15|36.17|36.21|0.00|401|3|0|0|0|401|0|0|0|221|401|401|401|14520.84|P
LCTD|09290C608|07/01/25|50.64|50.80|50.64|50.80|50.70|-.06|523|9|0|0|0|523|0|0|0|418|523|523|523|26517.01|P
LCTU|09290C509|07/01/25|67.02|67.27|67.02|67.21|67.19|-.06|940|28|0|0|0|940|0|0|0|698|940|940|940|63155.74|P
LCTX|53566P109|07/01/25|0.90|0.96|0.85|0.91|0.92|0.00|293667|621|28|17|0|95513|99239|98915|0|95298|293667|293667|293667|271345.36|A
LCUT|53222Q103|07/01/25|5.05|5.20|5.05|5.05|5.11|-.01|2816|109|0|0|0|2816|0|0|0|1227|2816|2816|2816|14383.15|Q
LDDR|86172A249|07/01/25|87.01|87.01|87.01|87.01|87.01|-.07|5|1|0|0|0|5|0|0|0|5|5|5|5|435.05|Z
LDEM|46436E601|07/01/25|0.00|54.11|54.11|54.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LDER|86172A256|07/01/25|0.00|116.35|116.35|116.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LDI|53946R106|07/01/25|1.25|1.30|1.25|1.28|1.28|.01|21321|137|1|0|0|16321|5000|0|0|17960|21321|21321|21321|27333.81|N
LDOS|525327102|07/01/25|157.44|161.09|157.44|161.06|159.86|3.30|29787|942|0|0|0|29787|0|0|0|20579|29787|29787|29787|4761790.60|N
LDP|19248C105|07/01/25|20.86|21.08|20.86|21.08|20.95|.15|1712|39|0|0|0|1712|0|0|0|166|1712|1712|1712|35873.22|N
LDRC|46438G539|07/01/25|25.25|25.25|25.22|25.22|25.25|-.02|19|1|0|0|0|19|0|0|0|0|19|19|19|479.75|P
LDRH|46438G547|07/01/25|24.99|25.01|24.99|25.00|25.01|-.01|101|2|0|0|0|101|0|0|0|0|101|101|101|2525.99|P
LDRI|46438G513|07/01/25|25.55|25.56|25.53|25.53|25.55|-.12|701|4|0|0|0|701|0|0|0|701|701|701|701|17912.06|P
LDRR|86172A264|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LDRT|46438G521|07/01/25|25.26|25.27|25.26|25.26|25.27|-.01|200|2|0|0|0|200|0|0|0|0|200|200|200|5053.00|P
LDRX|74933W189|07/01/25|0.00|29.61|29.61|29.61|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LDSF|33740F870|07/01/25|18.97|18.99|18.97|18.99|18.97|-.01|7291|2|0|1|0|164|0|7127|0|7291|7291|7291|7291|138310.27|Q
LDUR|72201R718|07/01/25|95.44|95.44|95.19|95.41|95.34|-.42|10983|53|0|0|0|10983|0|0|0|4455|10983|10983|10983|1047173.53|P
LDWY|45765Y204|07/01/25|0.00|4.85|4.85|4.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LE|51509F105|07/01/25|10.64|12.11|10.64|11.62|11.60|.90|65140|830|3|0|0|56891|8249|0|0|24236|65140|65140|65140|755595.70|Q
LEA|521865204|07/01/25|95.44|101.64|95.44|100.61|99.89|5.65|21609|997|0|0|0|21609|0|0|0|18447|21609|21609|21609|2158570.66|N
LEAD|829658301|07/01/25|71.89|72.16|71.89|72.16|72.16|.31|116|9|0|0|0|116|0|0|0|104|116|116|116|8370.33|Z
LECO|533900106|07/01/25|206.31|214.50|206.31|210.01|211.68|2.61|26696|1033|0|0|0|26696|0|0|0|8755|26696|26696|26696|5651134.95|Q
LEDS|816645204|07/01/25|2.64|2.80|2.37|2.49|2.68|-.13|127338|217|10|0|0|94472|32866|0|0|70888|127338|127338|127338|341471.99|Q
LEE|523768406|07/01/25|6.22|6.50|6.20|6.38|6.36|-.02|2951|48|0|0|0|2951|0|0|0|2346|2951|2951|2951|18774.03|Q
LEG|524660107|07/01/25|8.84|10.02|8.79|9.61|9.65|.69|128444|1337|4|1|0|108015|12764|7665|0|80038|128444|128444|128444|1239528.28|N
LEGH|52472M101|07/01/25|22.58|24.02|22.58|23.46|23.59|.79|2883|157|0|0|0|2883|0|0|0|1116|2883|2883|2883|68012.71|Q
LEGN|52490G102|07/01/25|36.01|36.88|35.06|36.29|36.14|.80|141870|2068|4|0|0|129348|12522|0|0|91601|141870|141870|141870|5127337.24|Q
LEGR|33741X201|07/01/25|0.00|53.68|53.68|53.68|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LEGT|G5451A103|07/01/25|10.72|10.72|10.72|10.72|10.72|.04|100|1|0|0|0|100|0|0|0|0|100|100|100|1072.00|A
LEGT U|G5451A129|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
LEGT WS|G5451A111|07/01/25|0.00|0.27|0.27|0.27|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
LEMB|464286517|07/01/25|40.40|40.50|40.38|40.50|40.43|.11|7889|82|0|0|0|7889|0|0|0|6195|7889|7889|7889|318976.46|P
LEN|526057104|07/01/25|110.12|118.31|110.12|115.52|115.41|4.87|266440|5958|0|0|0|266440|0|0|0|156539|266440|266440|266440|30749563.23|N
LEN B|526057302|07/01/25|104.93|111.21|104.93|110.13|109.69|5.01|615|114|0|0|0|615|0|0|0|0|615|615|615|67456.29|N
LENS|02072Q796|07/01/25|27.92|27.92|27.88|27.88|27.92|.07|2|1|0|0|0|2|0|0|0|0|2|2|2|55.84|Z
LENZ|52635N103|07/01/25|29.13|31.04|29.13|30.08|30.25|.80|12927|456|0|0|0|12927|0|0|0|11747|12927|12927|12927|390978.37|Q
LEO|05588W108|07/01/25|5.94|5.94|5.90|5.94|5.92|.02|4320|33|0|0|0|4320|0|0|0|1871|4320|4320|4320|25570.96|N
LESL|527064109|07/01/25|0.43|0.45|0.40|0.41|0.42|0.00|855740|2859|40|14|2|590763|120718|110659|33600|615117|855740|855740|855740|358093.51|Q
LEU|15643U104|07/01/25|173.59|176.60|166.96|168.71|171.04|-14.47|146583|5182|1|0|0|144071|2512|0|0|60049|146583|146583|146583|25070971.50|A
LEVI|52736R102|07/01/25|18.49|19.08|18.49|18.87|18.86|.38|101279|1444|0|0|0|101279|0|0|0|45194|101279|101279|101279|1909684.49|N
LEXI|53656F425|07/01/25|32.24|32.29|32.24|32.29|32.27|-.03|28|6|0|0|0|28|0|0|0|28|28|28|28|903.45|Q
LEXX|52886N406|07/01/25|0.87|0.87|0.85|0.85|0.86|-.02|1512|25|0|0|0|1512|0|0|0|1450|1512|1512|1512|1299.31|Q
LEXX W|52886N117|07/01/25|0.00|0.18|0.18|0.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LFAE|86172B106|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFAF|86172B205|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFAI|86172B304|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFAJ|86172B403|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFAK|86172B502|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFAL|86172B601|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFAN|86172B700|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFAO|86172B809|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFAQ|86172B882|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFAR|86172A116|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFAU|86172A124|07/01/25|0.00|158.57|158.57|158.57|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFAV|86172A132|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFAW|86172A140|07/01/25|0.00|164.94|164.94|164.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFAX|86172A157|07/01/25|0.00|167.93|167.93|167.93|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFAZ|86172A165|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFBB|86172A173|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFBD|86172A181|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFBE|86172A199|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFCR|514766104|07/01/25|8.02|8.03|7.88|7.97|7.94|-.13|7662|232|0|0|0|7662|0|0|0|6348|7662|7662|7662|60861.18|Q
LFDR|86172A231|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFEQ|92189F148|07/01/25|0.00|49.31|49.31|49.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
LFGY|88636R727|07/01/25|40.33|40.70|40.00|40.11|40.25|-.49|16928|387|0|0|0|16928|0|0|0|11356|16928|16928|16928|681287.17|P
LFMD|53216B104|07/01/25|13.51|13.59|13.01|13.11|13.21|-.50|58962|1321|0|0|0|58962|0|0|0|28387|58962|58962|58962|779144.06|Q
LFMD P|53216B203|07/01/25|24.25|24.25|24.25|24.25|24.25|.08|300|2|0|0|0|300|0|0|0|300|300|300|300|7275.00|Q
LFSC|74933W221|07/01/25|24.54|24.54|24.53|24.53|24.54|-.25|100|1|0|0|0|100|0|0|0|100|100|100|100|2454.00|Q
LFST|53228F101|07/01/25|5.13|5.16|4.99|4.99|5.07|-.18|169033|1251|1|0|0|165033|4000|0|0|70769|169033|169033|169033|856268.94|Q
LFT|55025L108|07/01/25|2.20|2.20|2.13|2.13|2.16|-.06|10828|188|0|0|0|10828|0|0|0|5519|10828|10828|10828|23365.84|N
LFT PRA|55025L207|07/01/25|0.00|21.40|21.40|21.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
LFUS|537008104|07/01/25|224.95|233.22|224.95|231.45|231.62|4.72|5741|502|0|0|0|5741|0|0|0|4219|5741|5741|5741|1329707.84|Q
LFVN|53222K205|07/01/25|12.99|13.60|12.99|13.32|13.41|.23|5102|174|0|0|0|5102|0|0|0|960|5102|5102|5102|68440.28|Q
LFWD|M8216Q119|07/01/25|0.64|0.66|0.62|0.64|0.64|0.00|78452|191|5|2|1|31091|16367|16536|14458|39322|78452|78452|78452|50475.37|Q
LGCB|G5500B128|07/01/25|2.35|2.51|2.35|2.51|2.46|.17|373|7|0|0|0|373|0|0|0|23|373|373|373|918.13|Q
LGCF|882927882|07/01/25|0.00|32.06|32.06|32.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LGCL|G57037106|07/01/25|1.00|1.09|1.00|1.08|1.04|0.00|23180|37|1|0|1|10067|2523|0|10590|2249|23180|23180|23180|24000.53|Q
LGCY|52474R207|07/01/25|11.01|11.01|10.50|10.86|10.74|-.32|9005|101|0|0|0|9005|0|0|0|7976|9005|9005|9005|96701.01|A
LGDX|45259A571|07/01/25|21.39|21.39|21.35|21.35|21.39|-.04|400|2|0|0|0|400|0|0|0|0|400|400|400|8556.00|P
LGH|66538R730|07/01/25|54.10|54.41|54.10|54.29|54.23|-.15|5146|38|1|0|0|2877|2269|0|0|1139|5146|5146|5146|279066.63|P
LGHL|53620U508|07/01/25|3.45|3.55|2.99|3.09|3.48|-.39|139045|1412|4|1|0|123533|10254|5258|0|63471|139045|139045|139045|483690.42|Q
LGHT|84858T863|07/01/25|10.42|10.43|10.42|10.42|10.43|0.00|241|4|0|0|0|241|0|0|0|140|241|241|241|2512.62|P
LGI|52106W103|07/01/25|16.84|16.91|16.84|16.85|16.87|.05|2063|28|0|0|0|2063|0|0|0|1223|2063|2063|2063|34793.15|N
LGIH|50187T106|07/01/25|51.05|57.06|51.05|54.90|55.32|3.39|27299|1390|0|0|0|27299|0|0|0|16611|27299|27299|27299|1510224.39|Q
LGL|50186A108|07/01/25|7.13|7.30|7.13|7.30|7.14|-.32|51|6|0|0|0|51|0|0|0|18|51|51|51|364.01|A
LGL WS|50186A132|07/01/25|0.50|0.50|0.42|0.42|0.50|-.16|20|1|0|0|0|20|0|0|0|0|20|20|20|10.00|A
LGLV|78468R804|07/01/25|174.41|175.93|174.41|175.71|175.25|1.10|1067|43|0|0|0|1067|0|0|0|556|1067|1067|1067|186988.20|P
LGND|53220K504|07/01/25|112.84|115.34|112.25|112.73|113.60|-1.04|6934|601|0|0|0|6934|0|0|0|4240|6934|6934|6934|787692.32|Q
LGO|517097101|07/01/25|1.30|1.35|1.30|1.34|1.33|.05|2740|16|0|0|0|2740|0|0|0|1331|2740|2740|2740|3651.96|Q
LGOV|33738D606|07/01/25|21.44|21.50|21.40|21.44|21.43|.02|20034|49|1|0|0|16006|4028|0|0|6434|20034|20034|20034|429313.92|P
LGPS|J3921Q102|07/01/25|0.82|0.82|0.79|0.79|0.80|-.03|2504|27|0|0|0|2504|0|0|0|1950|2504|2504|2504|2001.32|A
LGRO|00162Q353|07/01/25|36.79|36.88|36.72|36.72|36.79|-.17|1413|9|0|0|0|1413|0|0|0|241|1413|1413|1413|51991.15|Q
LGVN|54303L203|07/01/25|1.31|1.31|1.29|1.29|1.30|0.00|1706|21|0|0|0|1706|0|0|0|757|1706|1706|1706|2217.97|Q
LH|504922105|07/01/25|261.79|265.54|261.79|264.25|264.21|1.93|24809|812|0|0|0|24809|0|0|0|10559|24809|24809|24809|6554747.11|N
LHSW|G5480C104|07/01/25|1.69|1.75|1.68|1.69|1.72|-.05|10218|27|0|0|0|10218|0|0|0|1685|10218|10218|10218|17534.82|Q
LHX|502431109|07/01/25|250.75|252.89|250.46|252.29|252.03|1.46|39273|1442|0|0|0|39273|0|0|0|31488|39273|39273|39273|9897840.90|N
LI|50202M102|07/01/25|26.64|26.95|26.61|26.84|26.78|-.28|367895|3817|6|0|0|348367|19528|0|0|214566|367895|367895|367895|9851275.31|Q
LIAB|86172B874|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LIAC|86172B866|07/01/25|0.00|163.86|163.86|163.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LIAE|86172B858|07/01/25|0.00|171.03|171.03|171.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LIAF|86172B841|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LIAG|86172B833|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LIAJ|86172B825|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LIAK|86172B817|07/01/25|0.00|198.40|198.40|198.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LIAM|86172B791|07/01/25|0.00|204.84|204.84|204.84|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LIAO|86172B783|07/01/25|210.32|210.37|210.32|210.37|210.32|.25|450|1|0|0|0|450|0|0|0|450|450|450|450|94644.00|Z
LIAP|86172B775|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LIAQ|86172B767|07/01/25|223.08|223.08|223.02|223.02|223.08|.12|800|4|0|0|0|800|0|0|0|800|800|800|800|178464.00|Z
LIAT|86172B759|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LIAU|86172B742|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LIAV|86172B734|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LIAW|86172B726|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LIAX|86172B718|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LIAY|86172A215|07/01/25|0.00|250.73|250.73|250.73|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LIBD|86172A223|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LICN|G5479G116|07/01/25|4.21|4.23|4.02|4.23|4.14|.10|705|24|0|0|0|705|0|0|0|156|705|705|705|2916.86|Q
LIDR|008183204|07/01/25|1.00|1.03|0.92|0.97|0.97|-.06|170814|708|10|0|0|142648|28166|0|0|68853|170814|170814|170814|165975.68|Q
LIDR W|008183113|07/01/25|0.06|0.08|0.06|0.08|0.06|-.01|97|1|0|0|0|97|0|0|0|97|97|97|97|5.39|Q
LIEN|828174102|07/01/25|10.69|10.69|10.27|10.34|10.46|-.01|3521|12|0|0|0|3521|0|0|0|126|3521|3521|3521|36825.34|Q
LIF|532206109|07/01/25|66.00|66.46|62.68|64.42|64.18|-.80|47623|1689|0|0|0|47623|0|0|0|35439|47623|47623|47623|3056223.56|Q
LII|526107107|07/01/25|573.24|603.22|573.24|598.73|594.82|25.67|18115|1059|0|0|0|18115|0|0|0|14209|18115|18115|18115|10775096.62|N
LILA|G9001E102|07/01/25|6.10|6.39|6.10|6.32|6.29|.21|31040|359|0|0|0|31040|0|0|0|7556|31040|31040|31040|195334.00|Q
LILA K|G9001E128|07/01/25|6.22|6.53|6.22|6.44|6.42|.20|76193|971|0|0|0|76193|0|0|0|35254|76193|76193|76193|489043.32|Q
LIMI|882927775|07/01/25|0.00|24.26|24.26|24.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LIMN|53271X108|07/01/25|11.50|11.50|10.30|10.30|10.83|-1.03|6749|415|0|0|0|6749|0|0|0|2757|6749|6749|6749|73066.48|Q
LIMN W|53271X116|07/01/25|0.22|0.24|0.22|0.24|0.23|0.00|200|2|0|0|0|200|0|0|0|0|200|200|200|45.89|Q
LIN|G54950103|07/01/25|468.57|477.84|468.57|476.73|475.02|7.44|66957|2965|0|0|0|66957|0|0|0|22811|66957|66957|66957|31805882.06|Q
LINC|533535100|07/01/25|22.99|23.52|22.83|23.21|23.27|.17|14535|617|0|0|0|14535|0|0|0|11485|14535|14535|14535|338269.19|Q
LIND|535219109|07/01/25|11.55|12.41|11.55|12.29|11.97|.63|35252|505|1|1|0|22714|4938|7600|0|23902|35252|35252|35252|422138.76|Q
LINE|53566V106|07/01/25|43.09|44.26|42.97|43.25|43.60|-.26|54251|1735|1|0|0|52008|2243|0|0|24277|54251|54251|54251|2365330.20|Q
LINK|458751302|07/01/25|7.60|8.34|6.90|8.00|7.81|.50|68871|191|4|0|0|53925|14946|0|0|54144|68871|68871|68871|537630.56|Q
LION|53626N102|07/01/25|5.83|5.87|5.73|5.76|5.78|-.05|40601|384|3|0|0|30801|9800|0|0|15468|40601|40601|40601|234828.42|N
LIQT|53632A300|07/01/25|1.56|1.56|1.55|1.55|1.58|-.05|123|8|0|0|0|123|0|0|0|10|123|123|123|193.82|Q
LIT|37954Y855|07/01/25|38.19|38.48|37.98|38.41|38.30|.01|24391|275|1|0|0|21945|2446|0|0|11292|24391|24391|24391|934196.80|P
LITB|53225G201|07/01/25|1.19|1.20|1.17|1.20|1.18|.05|2240|11|0|0|0|2240|0|0|0|1150|2240|2240|2240|2651.00|N
LITE|55024U109|07/01/25|93.36|93.48|88.77|91.49|91.15|-3.50|168035|3628|0|0|0|168035|0|0|0|87325|168035|168035|168035|15316131.75|Q
LITL|82889N327|07/01/25|27.48|27.70|27.48|27.70|27.48|.03|60|1|0|0|0|60|0|0|0|0|60|60|60|1648.80|P
LITM|83336J307|07/01/25|3.62|4.05|3.60|3.90|3.85|.25|45432|246|3|0|0|35727|9705|0|0|33006|45432|45432|45432|174929.43|Q
LITP|85208P709|07/01/25|5.74|5.76|5.70|5.75|5.72|-.02|308|4|0|0|0|308|0|0|0|308|308|308|308|1761.92|Q
LIVE|538142308|07/01/25|17.91|19.30|17.66|19.01|18.52|1.25|2097|56|0|0|0|2097|0|0|0|1393|2097|2097|2097|38826.52|Q
LIVN|G5509L101|07/01/25|44.88|46.21|44.81|45.77|45.66|.77|20398|691|0|0|0|20398|0|0|0|13917|20398|20398|20398|931411.61|Q
LIVR|02072L193|07/01/25|0.00|26.80|26.80|26.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LIXT|539319301|07/01/25|1.03|1.54|0.92|1.16|1.25|.25|1347848|6693|52|9|2|1089401|167111|66678|24658|974618|1347848|1347848|1347848|1678571.56|Q
LIXT W|539319111|07/01/25|0.02|0.02|0.02|0.02|0.02|-.01|113|1|0|0|0|113|0|0|0|0|113|113|113|2.63|Q
LJAN|45783Y368|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LJUL|45783Y186|07/01/25|23.81|23.83|23.81|23.81|23.81|.01|3738|9|0|0|0|3738|0|0|0|3738|3738|3738|3738|89004.64|Z
LKFN|511656100|07/01/25|61.74|64.39|61.74|63.62|63.58|2.17|6612|401|0|0|0|6612|0|0|0|4768|6612|6612|6612|420372.51|Q
LKOR|33939L753|07/01/25|0.00|42.36|42.36|42.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LKQ|501889208|07/01/25|36.87|38.49|36.87|37.95|37.91|.96|90359|2740|0|0|0|90359|0|0|0|62656|90359|90359|90359|3425453.61|Q
LLDR|37960A388|07/01/25|0.00|45.55|45.55|45.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
LLY|532457108|07/01/25|776.50|789.89|773.00|775.90|781.14|-3.11|116430|5885|0|0|0|116430|0|0|0|56061|116430|116430|116430|90948285.25|N
LLYV A|531229748|07/01/25|79.66|80.02|78.24|78.70|79.03|-.67|11191|331|0|0|0|11191|0|0|0|4160|11191|11191|11191|884401.01|Q
LLYV K|531229722|07/01/25|81.01|82.00|79.82|80.37|80.80|-.74|16277|742|0|0|0|16277|0|0|0|10868|16277|16277|16277|1315173.91|Q
LLYX|88636J261|07/01/25|15.68|16.17|15.60|15.64|15.90|-.18|52483|372|1|0|0|50243|2240|0|0|30210|52483|52483|52483|834498.21|P
LMAT|525558201|07/01/25|82.88|84.69|82.88|83.63|84.09|.68|4871|298|0|0|0|4871|0|0|0|3931|4871|4871|4871|409592.62|Q
LMB|53263P105|07/01/25|138.90|139.24|135.71|135.71|137.22|-4.09|11987|728|0|0|0|11987|0|0|0|9496|11987|11987|11987|1644873.41|Q
LMBO|25461A593|07/01/25|24.83|24.83|24.75|24.75|24.85|-.28|442|11|0|0|0|442|0|0|0|352|442|442|442|10982.07|P
LMBS|33739Q200|07/01/25|49.25|49.28|49.22|49.26|49.25|0.00|12333|118|0|0|0|12333|0|0|0|4025|12333|12333|12333|607434.73|Q
LMFA|502074503|07/01/25|2.81|2.84|2.51|2.74|2.67|-.12|18543|55|3|0|0|8867|9676|0|0|7624|18543|18543|18543|49423.11|Q
LMND|52567D107|07/01/25|43.91|47.23|43.18|43.67|44.98|-.08|243015|4074|5|1|1|211827|15070|5718|10400|109551|243015|243015|243015|10929734.33|N
LMND WS|52567D115|07/01/25|0.00|0.08|0.08|0.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
LMNR|532746104|07/01/25|15.55|16.17|15.52|15.97|15.89|.32|1925|88|0|0|0|1925|0|0|0|357|1925|1925|1925|30589.64|Q
LMT|539830109|07/01/25|463.30|469.21|460.14|465.70|465.76|2.77|44459|2061|0|0|0|44459|0|0|0|22934|44459|44459|44459|20707227.76|N
LMUB|46438G448|07/01/25|48.58|48.58|48.55|48.55|48.58|-.10|103|3|0|0|0|103|0|0|0|103|103|103|103|5004.00|P
LNC|534187109|07/01/25|34.40|35.23|34.40|34.88|34.85|.28|81437|1907|0|0|0|81437|0|0|0|43890|81437|81437|81437|2838421.31|N
LNC PRD|534187885|07/01/25|26.68|26.69|26.66|26.66|26.68|.06|659|18|0|0|0|659|0|0|0|0|659|659|659|17584.92|N
LND|10554B104|07/01/25|3.80|3.93|3.78|3.93|3.85|.12|8202|80|0|0|0|8202|0|0|0|7500|8202|8202|8202|31556.63|N
LNG|16411R208|07/01/25|245.40|245.69|235.70|235.96|238.29|-7.48|75502|1907|0|0|0|75502|0|0|0|48002|75502|75502|75502|17991652.58|N
LNKB|53578P105|07/01/25|7.25|7.67|7.25|7.52|7.55|.20|2595|52|0|0|0|2595|0|0|0|1855|2595|2595|2595|19593.99|Q
LNKS|G5496W102|07/01/25|0.49|0.49|0.45|0.45|0.46|-.01|11979|37|2|0|0|5129|6850|0|0|0|11979|11979|11979|5503.13|Q
LNN|535555106|07/01/25|142.50|149.35|142.50|147.39|146.98|3.04|8815|1450|0|0|0|8815|0|0|0|5791|8815|8815|8815|1295651.61|N
LNSR|52634L108|07/01/25|13.00|13.00|12.77|12.77|12.82|-.41|1512|132|0|0|0|1512|0|0|0|1068|1512|1512|1512|19380.71|Q
LNT|018802108|07/01/25|60.52|61.76|60.01|61.37|61.16|.89|218357|4403|2|0|0|212539|5818|0|0|75771|218357|218357|218357|13354460.63|Q
LNTH|516544103|07/01/25|81.22|81.75|79.10|79.42|79.99|-2.42|42835|1696|0|0|0|42835|0|0|0|34215|42835|42835|42835|3426250.90|Q
LNW|80874P109|07/01/25|95.95|96.85|95.16|95.98|96.17|-.22|33510|1255|1|0|0|28976|4534|0|0|25215|33510|33510|33510|3222803.20|Q
LNZA|51655R101|07/01/25|0.28|0.29|0.26|0.28|0.28|.01|49772|425|0|0|0|49772|0|0|0|24249|49772|49772|49772|13837.20|Q
LNZA W|51655R119|07/01/25|0.02|0.03|0.02|0.03|0.02|0.00|29|2|0|0|0|29|0|0|0|28|29|29|29|0.59|Q
LOAN|562803106|07/01/25|5.46|5.55|5.46|5.53|5.51|.15|2636|60|0|0|0|2636|0|0|0|1889|2636|2636|2636|14523.44|Q
LOAR|53947R105|07/01/25|85.15|85.15|80.97|82.21|82.41|-3.89|44331|1058|0|0|0|44331|0|0|0|30299|44331|44331|44331|3653335.22|N
LOB|53803X105|07/01/25|29.69|31.73|29.69|31.19|31.27|1.41|5019|142|0|0|0|5019|0|0|0|4275|5019|5019|5019|156962.96|N
LOBO|G00350101|07/01/25|0.49|0.50|0.49|0.50|0.49|.01|10544|76|0|0|0|10544|0|0|0|4730|10544|10544|10544|5193.63|Q
LOCL|53960E205|07/01/25|0.00|2.46|2.46|2.46|2.33|.11|1|1|0|0|0|1|0|0|0|0|1|1|1|2.33|N
LOCO|268603107|07/01/25|10.96|11.45|10.96|11.36|11.31|.34|28191|545|0|0|0|28191|0|0|0|22889|28191|28191|28191|318754.94|Q
LOCT|45783Y434|07/01/25|0.00|23.83|23.83|23.83|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LODE|205750409|07/01/25|3.80|3.80|3.54|3.54|3.61|-.25|29357|291|0|0|0|29357|0|0|0|7662|29357|29357|29357|106055.84|A
LODI|26922B428|07/01/25|25.13|25.17|25.12|25.12|25.14|-.08|371|6|0|0|0|371|0|0|0|150|371|371|371|9328.70|P
LOGI|H50430232|07/01/25|90.32|92.03|89.96|90.89|90.85|.75|51804|1095|0|0|0|51804|0|0|0|37618|51804|51804|51804|4706322.38|Q
LOGO|45259A449|07/01/25|0.00|20.61|20.61|20.61|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LOKV|G5509P102|07/01/25|10.68|10.68|10.63|10.65|10.65|-.07|700|6|0|0|0|700|0|0|0|0|700|700|700|7456.00|Q
LOKV U|G5509P128|07/01/25|0.00|11.75|11.75|11.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LOKV W|G5509P110|07/01/25|0.00|0.65|0.65|0.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LOMA|54150E104|07/01/25|10.95|11.30|10.95|11.25|11.19|.28|19071|280|0|0|0|19071|0|0|0|5557|19071|19071|19071|213397.15|N
LONZ|72201R627|07/01/25|50.73|50.79|50.73|50.78|50.76|-.21|1556|16|0|0|0|1556|0|0|0|783|1556|1556|1556|78986.84|P
LOOP|543518104|07/01/25|1.38|1.39|1.36|1.36|1.38|-.05|5506|44|0|0|0|5506|0|0|0|218|5506|5506|5506|7605.07|Q
LOPE|38526M106|07/01/25|188.57|189.56|188.56|189.25|189.33|.18|4732|505|0|0|0|4732|0|0|0|2418|4732|4732|4732|895931.47|Q
LOPP|36261K103|07/01/25|0.00|29.87|29.87|29.87|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
LOT|54572F101|07/01/25|2.21|2.24|2.19|2.20|2.39|-.01|21085|140|1|0|0|17985|3100|0|0|2717|21085|21085|21085|50478.14|Q
LOTW W|54572F119|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LOUP|45782C862|07/01/25|61.97|62.20|61.01|61.01|62.04|-1.60|2283|20|0|0|0|2283|0|0|0|612|2283|2283|2283|141641.42|P
LOVE|54738L109|07/01/25|18.02|19.32|18.00|18.66|18.82|.44|13707|541|0|0|0|13707|0|0|0|8655|13707|13707|13707|257920.96|Q
LOW|548661107|07/01/25|219.53|232.00|219.37|228.65|227.87|6.87|168187|3531|0|0|0|168187|0|0|0|123236|168187|168187|168187|38324511.95|N
LOWV|00039J301|07/01/25|74.98|75.12|74.98|75.12|75.10|.01|849|7|0|0|0|849|0|0|0|749|849|849|849|63763.42|P
LPA|G5557R109|07/01/25|6.71|7.17|6.71|7.17|7.17|.34|245|10|0|0|0|245|0|0|0|7|245|245|245|1757.57|A
LPAA|G5S86M100|07/01/25|10.41|10.41|10.41|10.41|10.41|-.01|1248|4|0|0|0|1248|0|0|0|1048|1248|1248|1248|12991.68|Q
LPAA U|G5S86M118|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LPAA W|G5S86M126|07/01/25|0.27|0.27|0.27|0.27|0.27|0.00|5300|21|0|0|0|5300|0|0|0|1000|5300|5300|5300|1431.00|Q
LPBB|G5S87A105|07/01/25|10.42|10.45|10.42|10.45|10.42|.03|8834|15|1|0|0|4709|4125|0|0|3499|8834|8834|8834|92050.78|Q
LPBB U|G5S87A121|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LPCN|53630X203|07/01/25|3.20|3.21|3.13|3.21|3.15|-.04|1211|5|0|0|0|1211|0|0|0|1117|1211|1211|1211|3810.46|Q
LPG|Y2106R110|07/01/25|24.49|24.96|24.16|24.62|24.56|.23|14729|411|0|0|0|14729|0|0|0|8262|14729|14729|14729|361759.56|N
LPL|50186V102|07/01/25|3.46|3.52|3.46|3.48|3.49|.05|2743|33|0|0|0|2743|0|0|0|2213|2743|2743|2743|9569.78|N
LPLA|50212V100|07/01/25|373.18|375.00|365.66|373.23|371.65|-1.83|30330|1270|0|0|0|30330|0|0|0|20356|30330|30330|30330|11272031.33|Q
LPRE|30151E517|07/01/25|25.24|25.76|25.24|25.76|25.56|.45|861|5|0|0|0|861|0|0|0|839|861|861|861|22003.60|P
LPRO|68373J104|07/01/25|1.89|1.98|1.88|1.98|1.94|.04|54741|443|0|0|0|54741|0|0|0|24952|54741|54741|54741|105999.85|Q
LPSN|538146101|07/01/25|1.00|1.03|0.97|1.00|0.99|-.02|70074|239|5|2|0|39702|16326|14046|0|33986|70074|70074|70074|69233.44|Q
LPTH|532257805|07/01/25|3.03|3.06|3.02|3.02|3.04|-.03|788|14|0|0|0|788|0|0|0|653|788|788|788|2394.05|Q
LPTX|52187K200|07/01/25|0.28|0.31|0.28|0.30|0.29|0.00|22261|96|2|0|0|17038|5223|0|0|6425|22261|22261|22261|6481.37|Q
LPX|546347105|07/01/25|85.89|91.91|85.89|91.32|90.45|5.35|49491|1564|0|0|0|49491|0|0|0|16754|49491|49491|49491|4476625.68|N
LQAI|30151E566|07/01/25|35.14|35.14|35.11|35.11|35.14|-.18|482|2|0|0|0|482|0|0|0|0|482|482|482|16937.47|P
LQD|464287242|07/01/25|109.24|109.41|109.03|109.34|109.26|-.27|6047672|9957|271|17|8|4152481|865258|114731|915202|3754527|6047672|6047672|6047672|660740599.28|P
LQDA|53635D202|07/01/25|12.43|12.58|11.86|11.99|12.19|-.48|168295|2500|3|3|0|133922|9429|24944|0|101065|168295|168295|168295|2050881.13|Q
LQDB|46436E494|07/01/25|86.43|86.48|86.43|86.48|86.45|-.32|35|20|0|0|0|35|0|0|0|0|35|35|35|3025.92|P
LQDH|46431W705|07/01/25|92.03|92.65|92.03|92.63|92.53|.23|3494|36|0|0|0|3494|0|0|0|1082|3494|3494|3494|323299.87|P
LQDI|46431W580|07/01/25|0.00|26.30|26.30|26.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LQDT|53635B107|07/01/25|23.63|23.91|23.37|23.74|23.73|.13|12646|725|0|0|0|12646|0|0|0|4171|12646|12646|12646|300152.18|Q
LQDW|46436E288|07/01/25|25.52|25.55|25.52|25.55|25.53|.03|910|8|0|0|0|910|0|0|0|902|910|910|910|23228.20|Z
LQIG|78468R499|07/01/25|95.10|95.22|95.10|95.22|95.10|-.37|1|1|0|0|0|1|0|0|0|0|1|1|1|95.10|P
LQPE|45259A555|07/01/25|0.00|18.86|18.86|18.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
LQTI|33738D747|07/01/25|20.20|20.20|20.16|20.17|20.16|-.15|101|2|0|0|0|101|0|0|0|0|101|101|101|2036.20|P
LRCX|512807306|07/01/25|96.69|97.31|94.51|96.82|96.28|-.49|893443|20327|3|0|0|887251|6192|0|0|549702|893443|893443|893443|86018232.62|Q
LRE|52168R109|07/01/25|0.00|1.80|1.80|1.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LRFC|541098109|07/01/25|18.76|18.97|18.76|18.97|18.81|-.02|425|8|0|0|0|425|0|0|0|1|425|425|425|7994.44|Q
LRGC|00039J707|07/01/25|71.33|71.56|71.23|71.48|71.43|-.01|1505|16|0|0|0|1505|0|0|0|905|1505|1505|1505|107504.35|P
LRGE|524682200|07/01/25|79.15|79.15|78.90|78.90|78.96|-.30|35|7|0|0|0|35|0|0|0|10|35|35|35|2763.43|Q
LRGF|46434V282|07/01/25|63.96|64.20|63.96|64.13|64.10|0.00|20199|147|1|1|0|11368|2906|5925|0|18211|20199|20199|20199|1294721.24|P
LRGG|555927409|07/01/25|28.53|28.63|28.53|28.63|28.53|-.05|7026|5|0|1|0|437|0|6589|0|2049|7026|7026|7026|200479.49|P
LRHC|50172T103|07/01/25|0.13|0.13|0.13|0.13|0.13|0.00|61338|60|4|2|1|11557|12891|16890|20000|41463|61338|61338|61338|7819.22|Q
LRMR|517125100|07/01/25|2.88|2.97|2.83|2.88|2.90|0.00|29057|404|0|0|0|29057|0|0|0|14164|29057|29057|29057|84209.66|Q
LRN|86333M108|07/01/25|145.85|145.98|140.95|141.77|142.80|-3.34|37039|1170|1|0|0|34769|2270|0|0|21394|37039|37039|37039|5289017.45|N
LRND|45409B263|07/01/25|36.17|36.19|36.17|36.19|36.19|.11|314|4|0|0|0|314|0|0|0|308|314|314|314|11363.38|Q
LRNZ|210322756|07/01/25|43.29|43.74|43.29|43.65|43.50|-1.08|334|5|0|0|0|334|0|0|0|0|334|334|334|14529.91|P
LSAF|90214Q774|07/01/25|42.29|43.14|42.29|43.10|42.85|.62|1779|13|0|0|0|1779|0|0|0|259|1779|1779|1779|76223.34|P
LSAK|64107N206|07/01/25|4.51|4.51|4.51|4.51|4.49|.02|176|3|0|0|0|176|0|0|0|76|176|176|176|791.10|Q
LSAT|90214Q691|07/01/25|38.95|40.32|38.95|40.32|39.45|.74|576|8|0|0|0|576|0|0|0|0|576|576|576|22722.82|P
LSB|G9845F208|07/01/25|1.04|1.05|1.04|1.05|1.07|.03|528|6|0|0|0|528|0|0|0|57|528|528|528|564.45|Q
LSBK|510700107|07/01/25|16.00|16.00|15.93|15.93|16.00|.13|660|9|0|0|0|660|0|0|0|646|660|660|660|10557.22|Q
LSBP W|G9845F117|07/01/25|0.00|0.03|0.03|0.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LSCC|518415104|07/01/25|48.35|51.55|48.22|50.11|50.18|1.17|109413|2602|0|0|0|109413|0|0|0|65822|109413|109413|109413|5490644.40|Q
LSE|G5462C106|07/01/25|5.60|5.65|5.40|5.40|5.46|-.28|6069|233|0|0|0|6069|0|0|0|573|6069|6069|6069|33111.48|Q
LSEQ|41151J828|07/01/25|28.22|28.22|27.85|27.94|27.91|-.18|690|7|0|0|0|690|0|0|0|449|690|690|690|19257.40|P
LSF|50736T102|07/01/25|6.39|6.66|6.38|6.38|6.50|.08|4894|116|0|0|0|4894|0|0|0|3319|4894|4894|4894|31795.44|A
LSGR|63875W406|07/01/25|41.62|41.62|41.31|41.41|41.40|-.42|1834|13|0|0|0|1834|0|0|0|1582|1834|1834|1834|75923.67|P
LSH|51216F109|07/01/25|0.00|0.85|0.85|0.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LSPD|53229C107|07/01/25|11.64|11.73|11.50|11.64|11.64|-.08|23646|365|0|0|0|23646|0|0|0|12780|23646|23646|23646|275316.69|N
LST|56167R705|07/01/25|36.77|36.78|36.72|36.72|36.78|-.04|3033|5|1|0|0|333|2700|0|0|3033|3033|3033|3033|111543.12|P
LSTA|128058302|07/01/25|0.00|2.90|2.90|2.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LSTR|515098101|07/01/25|138.54|148.09|138.54|145.23|144.83|6.21|18787|1248|0|0|0|18787|0|0|0|11972|18787|18787|18787|2720949.53|Q
LSVD|0075W0155|07/01/25|0.00|25.80|25.80|25.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
LTBR|53224K302|07/01/25|13.17|13.27|12.45|12.68|12.80|-.70|90751|1515|0|1|0|85369|0|5382|0|65828|90751|90751|90751|1161875.55|Q
LTC|502175102|07/01/25|34.75|35.08|34.64|34.69|34.83|.09|16104|534|0|0|0|16104|0|0|0|11753|16104|16104|16104|560835.32|N
LTH|53190C102|07/01/25|30.06|30.26|29.40|29.45|29.68|-.88|70543|1550|0|0|0|70543|0|0|0|42430|70543|70543|70543|2094053.49|N
LTL|74347R263|07/01/25|98.26|99.10|97.52|98.00|98.37|-1.57|16948|45|1|0|0|13248|3700|0|0|15284|16948|16948|16948|1667103.18|P
LTM|51817R205|07/01/25|40.60|41.05|40.60|40.71|40.82|.08|22321|391|0|0|0|22321|0|0|0|9711|22321|22321|22321|911100.01|N
LTPZ|72201R304|07/01/25|52.35|52.40|52.18|52.32|52.30|-.15|10352|126|0|0|0|10352|0|0|0|1811|10352|10352|10352|541423.90|P
LTRN|51654W101|07/01/25|3.10|3.22|3.10|3.16|3.17|-.02|524|24|0|0|0|524|0|0|0|48|524|524|524|1662.20|Q
LTRX|516548203|07/01/25|2.87|2.87|2.79|2.81|2.84|-.05|13392|112|0|0|0|13392|0|0|0|8474|13392|13392|13392|37982.07|Q
LTRY|54570M207|07/01/25|1.22|1.30|1.21|1.30|1.23|.09|70161|90|9|3|0|24895|28699|16567|0|26148|70161|70161|70161|86591.72|Q
LTRY W|54570M116|07/01/25|0.02|0.02|0.02|0.02|0.02|0.00|3|1|0|0|0|3|0|0|0|3|3|3|3|0.06|Q
LTTI|33738D721|07/01/25|19.69|19.69|19.58|19.62|19.58|-.15|1947|9|0|0|0|1947|0|0|0|1534|1947|1947|1947|38128.52|P
LU|54975P201|07/01/25|2.78|2.80|2.72|2.73|2.75|-.07|114314|249|15|0|0|62219|52095|0|0|51906|114314|114314|114314|314161.86|N
LUCD|54948X109|07/01/25|1.14|1.14|1.07|1.10|1.09|-.04|55579|278|3|1|0|38513|9293|7773|0|38593|55579|55579|55579|60677.12|Q
LUCK|10258P102|07/01/25|9.04|9.48|9.04|9.37|9.40|.21|13511|270|0|0|0|13511|0|0|0|5320|13511|13511|13511|127010.67|N
LUCY|45791D208|07/01/25|2.12|2.12|2.05|2.09|2.07|-.02|10193|113|0|0|0|10193|0|0|0|7694|10193|10193|10193|21144.95|Q
LUCY W|45791D117|07/01/25|0.00|0.05|0.05|0.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LUD|G57019104|07/01/25|5.20|5.24|4.91|5.06|5.06|-.09|5955|166|0|0|0|5955|0|0|0|1236|5955|5955|5955|30152.41|A
LULU|550021109|07/01/25|237.00|247.75|237.00|245.26|244.09|7.65|249212|8591|0|0|1|239053|0|0|10159|137744|249212|249212|249212|60831240.16|Q
LUMN|550241103|07/01/25|4.38|4.58|4.35|4.51|4.48|.13|397254|1543|13|3|0|344440|35216|17598|0|214821|397254|397254|397254|1778982.59|N
LUNG|745848101|07/01/25|2.59|2.83|2.59|2.69|2.75|.10|14462|213|0|0|0|14462|0|0|0|5712|14462|14462|14462|39722.51|Q
LUNR|46125A100|07/01/25|10.83|11.00|10.45|10.67|10.73|-.19|357421|5327|2|3|0|329441|5791|22189|0|199362|357421|357421|357421|3834577.00|Q
LUV|844741108|07/01/25|32.27|33.55|32.21|33.42|33.18|.99|675977|7366|2|0|0|670201|5776|0|0|322344|675977|675977|675977|22429088.39|N
LUX|87975E305|07/01/25|22.87|23.16|22.86|23.16|22.89|.41|295|5|0|0|0|295|0|0|0|204|295|295|295|6753.77|P
LUXE|55406W103|07/01/25|7.84|8.01|7.84|7.87|7.91|-.02|3190|34|0|0|0|3190|0|0|0|1356|3190|3190|3190|25225.32|N
LVHD|52468L406|07/01/25|39.97|40.51|39.94|40.38|40.01|.51|4155|36|0|0|0|4155|0|0|0|4004|4155|4155|4155|166232.51|Q
LVHI|52468L505|07/01/25|32.56|32.70|32.46|32.69|32.58|.14|56375|287|1|0|0|54275|2100|0|0|19536|56375|56375|56375|1836704.54|Z
LVLU|55003A108|07/01/25|0.37|0.55|0.22|0.25|0.40|-.05|770462|2202|51|3|2|571086|154247|17703|27426|385650|770462|770462|770462|308825.92|Q
LVO|53814X102|07/01/25|0.74|0.88|0.74|0.86|0.85|.11|57696|313|5|0|0|41611|16085|0|0|28213|57696|57696|57696|49036.83|Q
LVRO|G5391L102|07/01/25|2.15|2.15|2.15|2.15|2.15|.04|257|6|0|0|0|257|0|0|0|0|257|257|257|552.55|Q
LVRO W|G5391L110|07/01/25|0.00|0.04|0.04|0.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LVS|517834107|07/01/25|45.67|47.61|45.65|47.39|46.86|3.89|525609|7936|2|0|0|520023|5586|0|0|316251|525609|525609|525609|24628388.30|N
LVTX|N51517105|07/01/25|1.34|1.34|1.32|1.32|1.34|0.00|707|9|0|0|0|707|0|0|0|227|707|707|707|948.06|Q
LVWR|53838J105|07/01/25|4.65|4.82|4.52|4.63|4.69|.01|36032|308|2|2|0|17430|5962|12640|0|9748|36032|36032|36032|168919.86|N
LVWR WS|53838J113|07/01/25|0.06|0.06|0.06|0.06|0.06|.01|10600|3|0|1|0|1270|0|9330|0|0|10600|10600|10600|636.00|N
LW|513272104|07/01/25|51.90|53.17|51.43|52.38|52.37|.51|148334|3185|4|0|0|134850|13484|0|0|52289|148334|148334|148334|7767903.01|N
LWAC U|G5490M118|07/01/25|0.00|10.03|10.03|10.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LWAY|531914109|07/01/25|24.52|25.20|24.50|24.89|24.96|.23|2912|101|0|0|0|2912|0|0|0|1104|2912|2912|2912|72682.54|Q
LWLG|532275104|07/01/25|1.20|1.25|1.20|1.24|1.23|-.01|55658|348|1|0|0|52658|3000|0|0|22559|55658|55658|55658|68588.81|Q
LX|528877103|07/01/25|7.16|7.33|7.03|7.05|7.15|-.16|117025|1116|2|0|0|111219|5806|0|0|39702|117025|117025|117025|836963.85|Q
LXEH|53934A206|07/01/25|1.42|1.45|1.20|1.21|1.40|-.19|109755|129|13|2|0|50556|45879|13320|0|16822|109755|109755|109755|153520.83|Q
LXEO|52886X107|07/01/25|4.06|4.46|3.91|4.22|4.27|.18|36710|389|1|0|0|33982|2728|0|0|21154|36710|36710|36710|156928.01|Q
LXFR|G5698W116|07/01/25|12.18|12.46|12.03|12.26|12.33|.10|5252|141|0|0|0|5252|0|0|0|3278|5252|5252|5252|64734.13|N
LXP|529043101|07/01/25|8.22|8.53|8.19|8.36|8.39|.10|119832|850|0|0|0|119832|0|0|0|30620|119832|119832|119832|1005198.13|N
LXP PRC|529043309|07/01/25|46.40|46.40|46.30|46.30|46.35|0.00|443|6|0|0|0|443|0|0|0|0|443|443|443|20532.34|N
LXRX|528872302|07/01/25|0.93|0.94|0.86|0.88|0.90|-.07|165640|771|10|2|0|108438|39802|17400|0|109135|165640|165640|165640|149343.46|Q
LXU|502160104|07/01/25|7.82|8.07|7.74|7.85|7.90|.05|12029|260|0|0|0|12029|0|0|0|8314|12029|12029|12029|95045.28|N
LYB|N53745100|07/01/25|57.80|61.69|57.56|61.21|60.60|3.35|210849|3576|0|0|0|210849|0|0|0|141982|210849|210849|210849|12776927.78|N
LYEL|55083R203|07/01/25|8.79|9.50|8.79|9.43|9.30|.53|8223|107|1|0|0|4284|3939|0|0|7350|8223|8223|8223|76490.94|Q
LYFT|55087P104|07/01/25|15.71|16.46|15.59|16.19|16.07|.44|1335049|8547|15|5|1|1228798|47842|36443|21966|762803|1335049|1335049|1335049|21451505.56|Q
LYG|539439109|07/01/25|4.25|4.26|4.21|4.23|4.24|-.02|865940|413|74|12|18|110046|281443|86096|388355|331372|865940|865940|865940|3667334.82|N
LYLD|132061771|07/01/25|26.69|26.69|26.61|26.62|26.65|.42|674|5|0|0|0|674|0|0|0|674|674|674|674|17959.46|Z
LYRA|55234L204|07/01/25|8.96|9.27|8.60|8.81|8.94|-.18|11689|122|1|0|0|7555|4134|0|0|9806|11689|11689|11689|104509.53|Q
LYTS|50216C108|07/01/25|16.98|17.43|16.96|17.21|17.28|.20|6177|297|0|0|0|6177|0|0|0|1564|6177|6177|6177|106730.95|Q
LYV|538034109|07/01/25|150.47|152.08|148.79|149.91|150.46|-1.39|44432|1244|0|0|0|44432|0|0|0|27961|44432|44432|44432|6685099.46|N
LZ|52466B103|07/01/25|8.88|9.13|8.88|9.01|9.02|.09|45220|738|0|0|0|45220|0|0|0|19868|45220|45220|45220|407890.23|Q
LZB|505336107|07/01/25|36.89|39.66|36.89|38.66|38.65|1.50|32016|877|0|0|0|32016|0|0|0|19232|32016|32016|32016|1237374.11|N
LZM|G5568L109|07/01/25|4.05|4.23|4.05|4.18|4.17|.04|1497|63|0|0|0|1497|0|0|0|780|1497|1497|1497|6243.14|N
LZM WS|G5568L117|07/01/25|0.00|0.30|0.30|0.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
LZMH|G57Y3D109|07/01/25|16.81|17.80|14.64|14.67|15.93|-1.98|102848|682|5|2|0|71925|17560|13363|0|20686|102848|102848|102848|1638199.42|Q
M|55616P104|07/01/25|11.52|12.52|11.52|12.33|12.26|.68|750861|5055|7|1|2|649153|22644|6206|72858|502231|750861|750861|750861|9206313.00|N
MA|57636Q104|07/01/25|560.66|566.12|557.30|564.76|562.93|3.10|156579|3567|0|0|0|156579|0|0|0|68550|156579|156579|156579|88143474.45|N
MAA|59522J103|07/01/25|148.01|149.95|146.88|148.95|148.76|.95|29112|708|0|0|0|29112|0|0|0|17716|29112|29112|29112|4330646.28|N
MAA PRI|59522J889|07/01/25|53.07|54.24|53.07|54.24|53.07|0.00|3|1|0|0|0|3|0|0|0|0|3|3|3|159.21|N
MAAS|G4453R115|07/01/25|3.37|3.88|3.37|3.42|3.50|.06|8358|101|0|0|0|8358|0|0|0|2521|8358|8358|8358|29256.05|Q
MAC|554382101|07/01/25|16.12|16.72|16.03|16.45|16.49|.26|83270|1325|0|0|0|83270|0|0|0|36225|83270|83270|83270|1373257.02|N
MACI|G6004G100|07/01/25|10.51|10.51|10.51|10.51|10.51|0.00|3800|38|0|0|0|3800|0|0|0|3558|3800|3800|3800|39938.00|Q
MACI U|G6004G126|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MACI W|G6004G118|07/01/25|0.30|0.30|0.30|0.30|0.30|0.00|236|4|0|0|0|236|0|0|0|0|236|236|236|70.80|Q
MADE|46438G596|07/01/25|26.57|26.89|26.57|26.87|26.85|.29|607|8|0|0|0|607|0|0|0|591|607|607|607|16296.22|P
MAG|55903Q104|07/01/25|21.54|21.56|21.01|21.13|21.19|0.00|155270|1275|4|0|0|145955|9315|0|0|73411|155270|155270|155270|3290476.47|A
MAGA|26922A628|07/01/25|50.28|50.70|50.28|50.70|50.23|.63|103|3|0|0|0|103|0|0|0|0|103|103|103|5173.50|Z
MAGG|557441300|07/01/25|20.36|20.38|20.36|20.37|20.37|0.00|104|3|0|0|0|104|0|0|0|2|104|104|104|2118.91|P
MAGN|55939A107|07/01/25|11.99|13.07|11.99|12.77|12.64|.70|14995|487|0|0|0|14995|0|0|0|8366|14995|14995|14995|189516.39|N
MAGS|53656G498|07/01/25|54.99|55.25|54.40|54.63|54.77|-.84|243650|3664|2|0|0|237081|6569|0|0|160296|243650|243650|243650|13344837.20|Z
MAGX|77926X700|07/01/25|41.73|41.97|41.21|41.21|41.53|-1.58|9848|168|0|0|0|9848|0|0|0|4647|9848|9848|9848|408964.20|Z
MAGY|77926X668|07/01/25|56.45|56.45|56.44|56.44|56.54|-.46|304|31|0|0|0|304|0|0|0|152|304|304|304|17188.20|Z
MAIA|552641102|07/01/25|1.99|2.03|1.86|1.93|1.95|.13|229417|952|14|1|1|165163|46511|6759|10984|107538|229417|229417|229417|446489.57|A
MAIN|56035L104|07/01/25|59.00|59.49|58.86|59.27|59.28|.18|12954|426|0|0|0|12954|0|0|0|7111|12954|12954|12954|767923.35|N
MAKX|74347G481|07/01/25|45.73|45.73|45.51|45.51|45.73|-.22|6|2|0|0|0|6|0|0|0|0|6|6|6|274.38|P
MAMA|56146T103|07/01/25|8.29|8.64|8.25|8.64|8.51|.34|18473|273|0|0|0|18473|0|0|0|12429|18473|18473|18473|157206.99|Q
MAMB|66538H260|07/01/25|23.05|23.10|23.05|23.10|23.09|.03|2823|14|0|0|0|2823|0|0|0|1936|2823|2823|2823|65172.81|Z
MAMO|57628N101|07/01/25|2.21|2.70|2.19|2.65|1.96|.45|104931|272|1|1|0|92444|2694|9793|0|19088|104931|104931|104931|205621.43|Q
MAN|56418H100|07/01/25|40.25|43.72|40.25|42.36|42.52|1.96|22262|594|0|0|0|22262|0|0|0|15786|22262|22262|22262|946645.54|N
MANH|562750109|07/01/25|196.68|199.97|195.98|197.91|198.38|.37|24075|1232|0|0|0|24075|0|0|0|13194|24075|24075|24075|4776094.96|Q
MANU|G5784H106|07/01/25|17.60|17.60|16.93|16.99|17.36|-.81|19844|638|0|0|0|19844|0|0|0|7989|19844|19844|19844|344555.11|N
MAPP|41151J836|07/01/25|0.00|24.58|24.58|24.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
MAPS|92971A109|07/01/25|0.90|0.92|0.88|0.89|0.90|0.00|37938|156|2|0|0|29685|8253|0|0|6832|37938|37938|37938|33956.35|Q
MAR|571903202|07/01/25|271.90|278.87|271.90|278.03|277.19|4.86|67885|2826|0|0|0|67885|0|0|0|37366|67885|67885|67885|18816791.26|Q
MARA|565788106|07/01/25|15.36|16.15|15.29|15.69|15.81|.03|2517919|15789|59|20|4|2120298|193031|138221|66369|1551141|2517919|2517919|2517919|39800526.71|Q
MARB|33740J203|07/01/25|20.40|20.47|20.40|20.47|20.46|.03|1657|13|0|0|0|1657|0|0|0|200|1657|1657|1657|33903.04|P
MARM|33740U612|07/01/25|0.00|32.12|32.12|32.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MARO|88636R602|07/01/25|21.64|22.20|21.50|21.75|21.91|-.15|15730|185|1|0|0|13230|2500|0|0|3072|15730|15730|15730|344642.35|P
MARP S|568423107|07/01/25|4.79|4.79|4.59|4.59|4.63|.06|3203|17|0|0|0|3203|0|0|0|1100|3203|3203|3203|14843.07|Q
MART|00888H810|07/01/25|35.89|35.89|35.84|35.88|35.86|-.03|300|2|0|0|0|300|0|0|0|100|300|300|300|10757.00|P
MARU|00888H489|07/01/25|0.00|25.76|25.76|25.76|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MARW|00888H778|07/01/25|32.48|32.50|32.48|32.50|32.47|-.04|86|2|0|0|0|86|0|0|0|64|86|86|86|2792.00|P
MARZ|53656F748|07/01/25|32.60|32.69|32.56|32.69|32.59|-.07|7900|16|0|0|0|7900|0|0|0|0|7900|7900|7900|257440.00|Z
MAS|574599106|07/01/25|63.75|68.54|63.72|67.10|67.00|2.76|208900|3680|0|0|0|208900|0|0|0|96210|208900|208900|208900|13997261.70|N
MASI|574795100|07/01/25|167.95|171.10|167.55|168.91|169.59|.74|20220|935|0|0|0|20220|0|0|0|12073|20220|20220|20220|3429084.44|Q
MASK|G8849D110|07/01/25|2.20|2.28|2.14|2.24|2.22|.06|13368|48|2|0|0|8968|4400|0|0|229|13368|13368|13368|29618.80|Q
MASS|65443P102|07/01/25|7.13|7.13|6.40|6.46|6.71|-.68|19311|428|0|0|0|19311|0|0|0|14299|19311|19311|19311|129564.32|Q
MAT|577081102|07/01/25|19.77|20.35|19.75|20.22|20.15|.51|194778|2636|3|0|0|184788|9990|0|0|78487|194778|194778|194778|3925289.95|Q
MATH|G28365107|07/01/25|3.15|3.33|3.07|3.28|3.14|.12|14836|43|2|0|0|9997|4839|0|0|11113|14836|14836|14836|46575.17|Q
MATV|808541106|07/01/25|6.81|7.29|6.81|7.04|7.13|.22|31788|477|0|1|0|25647|0|6141|0|16876|31788|31788|31788|226703.92|N
MATW|577128101|07/01/25|23.80|25.15|23.76|24.58|24.76|.66|10888|521|0|0|0|10888|0|0|0|6991|10888|10888|10888|269619.94|Q
MATX|57686G105|07/01/25|111.32|116.55|110.69|114.42|114.14|3.07|17421|611|0|0|0|17421|0|0|0|8125|17421|17421|17421|1988480.19|N
MAV|723762100|07/01/25|8.30|8.33|8.30|8.33|8.33|.03|2998|20|0|0|0|2998|0|0|0|0|2998|2998|2998|24960.28|N
MAVF|02072Q812|07/01/25|0.00|107.68|107.68|107.68|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
MAX|58450V104|07/01/25|10.90|11.18|10.85|10.86|10.99|-.11|21093|484|0|0|0|21093|0|0|0|12277|21093|21093|21093|231863.27|N
MAXI|82889N673|07/01/25|30.35|30.56|29.49|29.49|30.12|-.45|2665|90|0|0|0|2665|0|0|0|1172|2665|2665|2665|80266.48|Q
MAXJ|46438G612|07/01/25|27.50|27.52|27.45|27.50|27.49|-.01|18032|33|0|1|0|9947|0|8085|0|16552|18032|18032|18032|495639.18|Z
MAXN|Y58473128|07/01/25|3.06|3.26|3.06|3.26|3.20|.20|11451|148|0|0|0|11451|0|0|0|6011|11451|11451|11451|36654.03|Q
MAYA|G6001J107|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MAYA R|G6001J131|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MAYA U|G6001J115|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MAYM|33740U356|07/01/25|0.00|31.30|31.30|31.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MAYP|69420N882|07/01/25|0.00|29.25|29.25|29.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MAYS|578473100|07/01/25|38.40|38.40|37.64|37.64|38.40|.12|1|1|0|0|0|1|0|0|0|0|1|1|1|38.40|Q
MAYT|00888H760|07/01/25|0.00|34.82|34.82|34.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
MAYU|00888H596|07/01/25|0.00|28.93|28.93|28.93|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MAYW|00888H752|07/01/25|32.09|32.11|32.09|32.10|32.10|-.06|341|3|0|0|0|341|0|0|0|241|341|341|341|10946.69|P
MAYZ|53656F797|07/01/25|31.50|31.54|31.45|31.54|31.49|.05|5400|12|0|0|0|5400|0|0|0|5400|5400|5400|5400|170028.00|Z
MAZE|578784100|07/01/25|12.17|12.17|11.48|11.65|11.89|-.62|4808|147|0|0|0|4808|0|0|0|4085|4808|4808|4808|57164.49|Q
MB|G6001H101|07/01/25|9.50|9.50|8.70|8.84|9.19|.24|7792|157|0|0|0|7792|0|0|0|1181|7792|7792|7792|71636.73|Q
MBAV|G63212107|07/01/25|11.30|11.54|11.30|11.50|11.45|.22|5756|29|0|0|0|5756|0|0|0|752|5756|5756|5756|65894.31|Q
MBAV U|G63212123|07/01/25|0.00|12.70|12.70|12.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MBAV W|G63212115|07/01/25|1.90|1.90|1.90|1.90|1.88|.15|192|2|0|0|0|192|0|0|0|92|192|192|192|360.20|Q
MBB|464288588|07/01/25|93.43|93.63|93.32|93.48|93.45|-.38|156975|1397|0|0|0|156975|0|0|0|141967|156975|156975|156975|14669822.35|Q
MBBB|92189H854|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MBBC|565759206|07/01/25|9.99|10.01|9.99|10.01|10.00|.05|24|5|0|0|0|24|0|0|0|20|24|24|24|240.00|Q
MBC|57638P104|07/01/25|10.97|12.05|10.91|11.68|11.69|.75|38162|763|0|0|0|38162|0|0|0|20105|38162|38162|38162|446103.45|N
MBCC|66538H252|07/01/25|36.44|36.63|36.44|36.59|36.60|.10|1892|14|0|0|0|1892|0|0|0|1648|1892|1892|1892|69253.85|Z
MBCN|596304204|07/01/25|30.48|31.20|30.48|31.20|30.91|.70|204|42|0|0|0|204|0|0|0|136|204|204|204|6305.64|Q
MBI|55262C100|07/01/25|4.34|4.48|4.27|4.38|4.37|.04|6298|179|0|0|0|6298|0|0|0|1118|6298|6298|6298|27522.90|N
MBIN|58844R108|07/01/25|33.01|35.07|33.01|34.54|34.26|1.47|8779|382|0|0|0|8779|0|0|0|6524|8779|8779|8779|300760.87|Q
MBIN L|58844R850|07/01/25|23.04|23.07|23.00|23.07|23.03|.10|798|12|0|0|0|798|0|0|0|0|798|798|798|18378.44|Q
MBIN M|58844R884|07/01/25|24.90|24.91|24.90|24.91|24.90|.08|114|7|0|0|0|114|0|0|0|0|114|114|114|2838.90|Q
MBIN N|58844R702|07/01/25|19.69|19.69|19.40|19.47|19.46|.01|1512|14|0|0|0|1512|0|0|0|0|1512|1512|1512|29422.08|Q
MBIO|62818Q302|07/01/25|0.95|2.13|0.90|2.05|1.63|1.09|4326472|19125|173|14|3|3621450|546760|83693|74569|2594568|4326472|4326472|4326472|7045619.80|Q
MBLY|60741F104|07/01/25|17.60|18.57|17.22|18.06|18.04|.07|166610|2367|0|1|1|142850|0|6170|17590|121333|166610|166610|166610|3006082.27|Q
MBND|78470P705|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MBNE|78470P853|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MBNK O|58404D309|07/01/25|23.95|25.00|23.95|25.00|24.41|1.38|14248|63|0|0|0|14248|0|0|0|600|14248|14248|14248|347795.10|Q
MBNK P|58403B205|07/01/25|0.00|24.99|24.99|24.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MBOT|59503A204|07/01/25|2.50|2.54|2.44|2.50|2.49|-.02|55852|809|2|0|0|51179|4673|0|0|39839|55852|55852|55852|138981.24|Q
MBOX|02072L847|07/01/25|33.47|33.95|33.47|33.95|33.77|.39|516|9|0|0|0|516|0|0|0|116|516|516|516|17424.47|P
MBRX|60855D309|07/01/25|0.30|0.33|0.29|0.32|0.31|.02|253350|327|15|5|5|75823|47079|42172|88276|85941|253350|253350|253350|78225.32|Q
MBS|03463K737|07/01/25|8.64|8.64|8.64|8.64|8.64|.01|1572|12|0|0|0|1572|0|0|0|1100|1572|1572|1572|13579.58|Q
MBSD|33939L779|07/01/25|20.64|20.64|20.60|20.60|20.61|-.10|618|8|0|0|0|618|0|0|0|407|618|618|618|12738.06|P
MBSF|92046L338|07/01/25|25.57|25.57|25.40|25.42|25.41|-.10|3044|10|1|0|0|451|2593|0|0|188|3044|3044|3044|77338.58|P
MBSX|00777X520|07/01/25|25.67|25.77|25.66|25.66|25.73|.03|301|4|0|0|0|301|0|0|0|0|301|301|301|7744.67|P
MBUU|56117J100|07/01/25|31.36|34.29|31.36|33.76|33.62|2.41|12133|502|0|0|0|12133|0|0|0|9619|12133|12133|12133|407944.71|Q
MBWM|587376104|07/01/25|46.42|48.49|46.42|47.90|47.74|1.53|2934|160|0|0|0|2934|0|0|0|1392|2934|2934|2934|140072.50|Q
MBX|55287L101|07/01/25|11.36|12.00|11.26|11.65|11.73|.20|19295|429|0|0|0|19295|0|0|0|6957|19295|19295|19295|226241.21|Q
MC|60786M105|07/01/25|61.73|64.29|61.73|64.01|63.54|1.70|18810|592|0|0|0|18810|0|0|0|13170|18810|18810|18810|1195141.24|N
MCB|591774104|07/01/25|69.97|72.94|69.97|72.25|72.08|2.23|6568|161|0|0|0|6568|0|0|0|2717|6568|6568|6568|473429.84|N
MCBS|59165J105|07/01/25|28.76|29.50|28.74|29.35|29.35|.78|2307|89|0|0|0|2307|0|0|0|1295|2307|2307|2307|67707.04|Q
MCD|580135101|07/01/25|292.57|299.59|292.57|297.60|296.97|5.45|192974|5433|0|0|0|192974|0|0|0|92827|192974|192974|192974|57306969.65|N
MCDS|46654Q674|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MCFT|57637H103|07/01/25|18.23|19.89|18.23|19.54|19.42|.92|5745|215|0|0|0|5745|0|0|0|3566|5745|5745|5745|111544.63|Q
MCH|577125834|07/01/25|24.42|24.53|24.42|24.53|24.45|.03|193|3|0|0|0|193|0|0|0|10|193|193|193|4718.06|P
MCHI|46429B671|07/01/25|55.08|55.39|55.07|55.27|55.27|.17|210212|1539|2|0|0|204512|5700|0|0|135355|210212|210212|210212|11617885.37|Q
MCHP|595017104|07/01/25|69.51|72.50|69.32|71.68|71.39|1.32|523146|11336|0|1|0|514552|0|8594|0|397405|523146|523146|523146|37346645.03|Q
MCHP P|595017302|07/01/25|66.32|67.59|66.05|67.41|67.23|.83|9334|191|0|0|0|9334|0|0|0|3589|9334|9334|9334|627500.10|Q
MCHS|577125735|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MCHX|56624R108|07/01/25|2.20|2.20|2.11|2.16|2.14|-.03|879|6|0|0|0|879|0|0|0|0|879|879|879|1877.74|Q
MCI|06759X107|07/01/25|21.61|21.80|21.61|21.71|21.76|.17|246|11|0|0|0|246|0|0|0|5|246|246|246|5353.80|N
MCK|58155Q103|07/01/25|734.03|736.96|713.57|727.66|725.10|-4.90|41544|1965|0|0|0|41544|0|0|0|27509|41544|41544|41544|30123469.04|N
MCN|557437100|07/01/25|6.26|6.32|6.26|6.30|6.29|.04|10958|37|0|0|0|10958|0|0|0|7539|10958|10958|10958|68907.40|N
MCO|615369105|07/01/25|496.70|503.10|495.91|502.49|500.37|1.21|29503|1400|0|0|0|29503|0|0|0|17268|29503|29503|29503|14762330.45|N
MCR|552727109|07/01/25|6.36|6.38|6.35|6.38|6.36|.02|8727|50|0|0|0|8727|0|0|0|100|8727|8727|8727|55504.64|N
MCRB|81750R201|07/01/25|10.77|10.77|9.99|10.66|10.37|-.46|12927|212|0|0|0|12927|0|0|0|9462|12927|12927|12927|134009.62|Q
MCRI|609027107|07/01/25|86.88|89.15|86.88|88.74|88.94|2.30|3843|295|0|0|0|3843|0|0|0|2962|3843|3843|3843|341814.24|Q
MCRP|G6083M101|07/01/25|3.01|3.01|2.85|2.96|2.92|-.03|3741|64|0|0|0|3741|0|0|0|2256|3741|3741|3741|10934.31|A
MCS|566330106|07/01/25|16.74|16.98|16.51|16.77|16.80|-.07|4266|114|0|0|0|4266|0|0|0|994|4266|4266|4266|71653.88|N
MCSE|35473P454|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MCTR|G2588N108|07/01/25|2.78|2.90|2.58|2.79|2.81|-.06|21806|301|0|0|0|21806|0|0|0|8720|21806|21806|21806|61304.50|Q
MCVT|59982U200|07/01/25|1.80|1.81|1.80|1.81|1.80|-.02|1|1|0|0|0|1|0|0|0|0|1|1|1|1.80|Q
MCW|60646V105|07/01/25|6.04|6.36|6.04|6.22|6.23|.21|309202|2213|2|0|0|304702|4500|0|0|212195|309202|309202|309202|1927187.26|Q
MCY|589400100|07/01/25|67.43|67.62|66.56|66.98|67.00|-.37|17566|773|0|0|0|17566|0|0|0|10405|17566|17566|17566|1176919.98|N
MD|58502B106|07/01/25|14.22|14.65|14.12|14.34|14.42|-.01|22319|498|0|0|0|22319|0|0|0|12745|22319|22319|22319|321930.02|N
MDAI|84757T105|07/01/25|2.57|2.74|2.55|2.71|2.61|.23|94861|927|4|0|0|85057|9804|0|0|30865|94861|94861|94861|247430.88|Q
MDAI W|84757T113|07/01/25|0.77|0.81|0.76|0.80|0.79|.10|6709|31|0|0|0|6709|0|0|0|3014|6709|6709|6709|5324.92|Q
MDB|60937P106|07/01/25|209.99|211.31|203.65|206.04|207.30|-3.81|76169|2857|0|0|0|76169|0|0|0|40942|76169|76169|76169|15790017.21|Q
MDBH|55285N109|07/01/25|4.45|4.45|4.33|4.33|4.45|-.15|35|1|0|0|0|35|0|0|0|0|35|35|35|155.75|Q
MDCX|58471K202|07/01/25|3.03|3.03|2.84|2.93|2.92|-.06|1050|16|0|0|0|1050|0|0|0|528|1050|1050|1050|3064.10|Q
MDCX W|58471K111|07/01/25|0.00|0.99|0.99|0.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MDEV|33738R639|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MDGL|558868105|07/01/25|300.00|300.74|291.88|300.54|296.88|-2.15|14457|1022|0|0|0|14457|0|0|0|10986|14457|14457|14457|4291941.29|Q
MDIA|58450D104|07/01/25|1.09|1.13|1.08|1.13|1.13|.04|4799|16|1|0|0|1900|2899|0|0|4762|4799|4799|4799|5412.34|Q
MDIV|33738R100|07/01/25|15.80|15.91|15.80|15.88|15.89|.06|896|18|0|0|0|896|0|0|0|40|896|896|896|14235.67|Q
MDLV|02072L482|07/01/25|27.20|27.28|27.20|27.28|27.28|.38|365|2|0|0|0|365|0|0|0|365|365|365|365|9956.08|Z
MDLZ|609207105|07/01/25|67.62|69.40|67.62|68.95|68.84|1.52|1209148|17683|4|0|0|1200417|8731|0|0|466987|1209148|1209148|1209148|83239718.25|Q
MDPL|66537J846|07/01/25|26.64|26.74|26.64|26.74|26.70|.71|1106|11|0|0|0|1106|0|0|0|768|1106|1106|1106|29527.13|Z
MDRR|58403P402|07/01/25|10.86|10.86|10.75|10.75|10.86|.31|1|1|0|0|0|1|0|0|0|0|1|1|1|10.86|Q
MDST|90386K589|07/01/25|26.92|26.99|26.82|26.99|26.84|-.11|331|3|0|0|0|331|0|0|0|331|331|331|331|8883.82|N
MDT|G5960L103|07/01/25|87.04|88.75|86.74|88.74|88.34|1.56|523781|7088|6|0|0|510080|13701|0|0|197087|523781|523781|523781|46269658.05|N
MDU|552690109|07/01/25|16.72|16.93|16.58|16.77|16.82|.10|106606|1416|3|0|0|98973|7633|0|0|48343|106606|106606|106606|1792704.88|N
MDV|60784B101|07/01/25|14.17|14.56|14.17|14.56|14.51|.48|975|40|0|0|0|975|0|0|0|820|975|975|975|14145.70|N
MDV PRA|60784B200|07/01/25|0.00|24.55|24.55|24.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MDWD|M68830112|07/01/25|19.37|19.37|19.19|19.22|19.29|-.17|1165|64|0|0|0|1165|0|0|0|441|1165|1165|1165|22472.43|Q
MDXG|602496101|07/01/25|6.06|6.40|5.99|6.23|6.28|.12|34868|635|0|0|0|34868|0|0|0|13639|34868|34868|34868|218931.22|Q
MDXH|B5950S113|07/01/25|2.21|2.21|2.18|2.18|2.20|-.02|2563|3|1|0|0|390|2173|0|0|0|2563|2563|2563|5640.60|Q
MDY|78467Y107|07/01/25|564.77|577.60|564.32|573.66|572.55|7.18|126571|1896|0|0|1|107789|0|0|18782|74631|126571|126571|126571|72468610.38|P
MDYG|78464A821|07/01/25|86.48|87.88|86.48|87.40|87.24|.53|3631|70|0|0|0|3631|0|0|0|2001|3631|3631|3631|316757.48|P
MDYV|78464A839|07/01/25|79.17|81.20|79.17|80.89|80.60|1.46|6411|112|0|0|0|6411|0|0|0|3335|6411|6411|6411|516705.83|P
MEAR|46431W838|07/01/25|50.16|50.18|50.16|50.17|50.17|-.10|6241|42|0|0|0|6241|0|0|0|1702|6241|6241|6241|313116.43|Z
MEC|578605107|07/01/25|15.80|16.56|15.80|16.27|16.33|.32|3372|87|0|0|0|3372|0|0|0|2815|3372|3372|3372|55075.45|N
MED|58470H101|07/01/25|14.05|14.75|14.05|14.67|14.59|.61|10182|234|0|0|0|10182|0|0|0|8037|10182|10182|10182|148554.56|N
MEDI|41151J869|07/01/25|26.61|26.63|26.61|26.63|26.69|.01|106|3|0|0|0|106|0|0|0|81|106|106|106|2829.57|P
MEDP|58506Q109|07/01/25|312.62|326.02|312.07|320.87|319.90|7.01|26448|1051|0|0|0|26448|0|0|0|13382|26448|26448|26448|8460826.95|Q
MEDX|53656G563|07/01/25|0.00|27.15|27.15|27.15|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MEG|615111101|07/01/25|21.72|22.41|21.66|21.98|22.08|.09|6345|205|0|0|0|6345|0|0|0|4288|6345|6345|6345|140099.03|N
MEGI|56064Q107|07/01/25|14.21|14.48|14.15|14.42|14.27|.21|6012|74|0|0|0|6012|0|0|0|917|6012|6012|6012|85815.15|N
MEGL|G5865E121|07/01/25|1.53|1.60|1.53|1.60|1.52|.04|787|30|0|0|0|787|0|0|0|52|787|787|787|1198.63|Q
MEI|591520200|07/01/25|9.40|9.98|9.40|9.88|9.84|.39|11725|228|0|0|0|11725|0|0|0|5522|11725|11725|11725|115404.99|N
MEIP|55279B301|07/01/25|2.44|2.49|2.43|2.43|2.49|-.03|348|13|0|0|0|348|0|0|0|170|348|348|348|864.84|Q
MELI|58733R102|07/01/25|2631.17|2631.17|2479.79|2501.39|2525.18|-112.84|44256|3081|0|0|0|44256|0|0|0|23748|44256|44256|44256|111754330.19|Q
MEM|577125818|07/01/25|32.51|32.65|32.51|32.65|32.59|.15|703|11|0|0|0|703|0|0|0|151|703|703|703|22908.32|P
MEMS|577125743|07/01/25|0.00|26.05|26.05|26.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MEMX|577125792|07/01/25|32.86|32.86|32.58|32.69|32.71|-.04|1506|7|0|0|0|1506|0|0|0|1|1506|1506|1506|49265.02|P
MENS|G83116106|07/01/25|9.02|9.02|8.20|8.36|8.66|-.14|8218|78|0|0|0|8218|0|0|0|801|8218|8218|8218|71166.91|Q
MEOH|59151K108|07/01/25|33.10|34.27|32.66|33.76|33.61|.65|47017|1026|0|0|0|47017|0|0|0|11412|47017|47017|47017|1580035.26|Q
MER PRK|060505179|07/01/25|25.20|25.25|25.20|25.25|25.23|.08|455|8|0|0|0|455|0|0|0|0|455|455|455|11477.43|N
MERC|588056101|07/01/25|3.49|3.69|3.49|3.65|3.64|.15|27692|305|1|0|0|24292|3400|0|0|6194|27692|27692|27692|100685.73|Q
MESA|590479135|07/01/25|0.93|0.93|0.92|0.92|0.92|-.01|539|10|0|0|0|539|0|0|0|349|539|539|539|497.01|Q
MESO|590717401|07/01/25|11.80|12.46|11.80|12.08|12.22|1.16|54912|586|3|1|0|37695|7580|9637|0|24712|54912|54912|54912|670879.35|Q
MET|59156R108|07/01/25|80.39|81.68|80.28|81.08|81.07|.68|118275|2715|0|0|0|118275|0|0|0|65350|118275|118275|118275|9588860.98|N
MET PRA|59156R504|07/01/25|23.23|23.36|23.23|23.36|23.28|.16|1621|16|0|0|0|1621|0|0|0|0|1621|1621|1621|37743.34|N
MET PRE|59156R876|07/01/25|23.66|23.85|23.66|23.75|23.77|.15|2681|31|0|0|0|2681|0|0|0|0|2681|2681|2681|63732.42|N
MET PRF|59156R850|07/01/25|19.51|19.68|19.51|19.62|19.63|.13|2705|28|0|0|0|2705|0|0|0|0|2705|2705|2705|53101.07|N
META|30303M102|07/01/25|736.71|737.48|715.40|719.17|724.24|-18.84|687313|28088|2|0|0|681232|6081|0|0|172217|687313|687313|687313|497779005.00|Q
METC|75134P600|07/01/25|14.23|14.23|9.77|9.97|11.38|-3.19|428892|4738|7|3|2|345976|26757|25659|30500|164885|428892|428892|428892|4881460.55|Q
METC B|75134P501|07/01/25|8.54|8.56|7.49|7.49|7.83|-.65|5738|106|0|0|0|5738|0|0|0|1069|5738|5738|5738|44948.86|Q
METC L|75134P402|07/01/25|25.66|25.66|25.65|25.65|25.66|-.19|70|1|0|0|0|70|0|0|0|70|70|70|70|1796.20|Q
METC Z|75134P709|07/01/25|25.00|25.00|24.94|24.94|25.00|.11|208|3|0|0|0|208|0|0|0|0|208|208|208|5200.32|Q
METD|25461A106|07/01/25|14.73|15.09|14.69|15.03|14.85|.38|11909|66|0|0|0|11909|0|0|0|6916|11909|11909|11909|176801.78|Q
METU|25461A809|07/01/25|45.33|45.33|42.68|43.09|43.74|-2.33|30897|606|0|0|0|30897|0|0|0|19147|30897|30897|30897|1351334.77|Q
METV|53656F417|07/01/25|17.00|17.05|16.83|16.84|16.87|-.19|85989|536|5|0|0|71126|14863|0|0|67253|85989|85989|85989|1450907.76|P
METW|77926X742|07/01/25|53.00|53.00|51.52|51.55|52.62|-1.61|3211|57|0|0|0|3211|0|0|0|398|3211|3211|3211|168952.96|Z
MEXX|25460E281|07/01/25|17.62|17.87|17.50|17.87|17.69|.47|12240|82|1|0|0|9840|2400|0|0|3598|12240|12240|12240|216503.52|P
MFA|55272X607|07/01/25|9.35|9.63|9.35|9.54|9.50|.08|57437|448|1|0|0|53457|3980|0|0|29162|57437|57437|57437|545846.87|N
MFA PRB|55272X409|07/01/25|20.25|20.41|20.22|20.41|20.34|.21|1981|30|0|0|0|1981|0|0|0|0|1981|1981|1981|40299.74|N
MFA PRC|55272X508|07/01/25|23.60|23.75|23.60|23.75|23.67|-.14|286|8|0|0|0|286|0|0|0|0|286|286|286|6768.35|N
MFAN|55272X706|07/01/25|24.96|25.05|24.96|25.05|25.01|.10|463|7|0|0|0|463|0|0|0|103|463|463|463|11578.74|N
MFAO|55272X805|07/01/25|0.00|25.22|25.22|25.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MFC|56501R106|07/01/25|31.95|32.08|31.85|31.99|31.97|.03|104080|923|0|0|0|104080|0|0|0|58372|104080|104080|104080|3327662.39|N
MFDX|72202L371|07/01/25|35.49|35.63|35.46|35.58|35.55|-.36|11825|46|1|0|0|9770|2055|0|0|967|11825|11825|11825|420377.75|P
MFEM|72202L389|07/01/25|21.03|21.05|21.03|21.05|21.04|-.11|670|5|0|0|0|670|0|0|0|329|670|670|670|14096.95|P
MFG|60687Y109|07/01/25|5.60|5.66|5.60|5.61|5.63|.05|217498|332|24|1|0|118067|91731|7700|0|191862|217498|217498|217498|1224472.36|N
MFH|G59467202|07/01/25|4.05|4.34|3.90|4.27|4.12|.42|40687|412|3|1|0|25363|8225|7099|0|35389|40687|40687|40687|167797.45|Q
MFI|G6065C113|07/01/25|5.71|5.71|5.00|5.41|5.39|-.57|22533|229|0|0|0|22533|0|0|0|11515|22533|22533|22533|121342.51|Q
MFIC|03761U502|07/01/25|12.53|12.58|12.44|12.47|12.51|-.16|11524|271|0|0|0|11524|0|0|0|4854|11524|11524|11524|144174.40|Q
MFIC L|03761U601|07/01/25|0.00|25.31|25.31|25.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MFIN|583928106|07/01/25|9.56|10.19|9.49|9.96|9.71|.43|12853|139|1|0|0|7853|5000|0|0|9804|12853|12853|12853|124764.86|Q
MFLX|33740F508|07/01/25|16.56|16.58|16.56|16.57|16.57|-.03|2161|23|0|0|0|2161|0|0|0|2161|2161|2161|2161|35808.05|Q
MFM|552738106|07/01/25|5.20|5.21|5.15|5.15|5.18|-.03|19209|80|0|0|0|19209|0|0|0|3189|19209|19209|19209|99461.10|N
MFSB|55286W108|07/01/25|24.95|24.96|24.95|24.96|24.95|0.00|100|1|0|0|0|100|0|0|0|100|100|100|100|2495.00|N
MFSG|55286W207|07/01/25|26.40|26.41|26.08|26.19|26.25|-.32|9167|47|0|0|0|9167|0|0|0|8920|9167|9167|9167|240623.34|N
MFSI|55286W405|07/01/25|28.43|28.49|28.41|28.49|28.46|.04|5616|34|0|0|0|5616|0|0|0|263|5616|5616|5616|159837.63|N
MFSM|55286W306|07/01/25|0.00|24.43|24.43|24.43|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MFSV|55286W504|07/01/25|25.53|25.55|25.53|25.53|25.54|.32|297|3|0|0|0|297|0|0|0|0|297|297|297|7586.35|N
MFUL|19423L615|07/01/25|21.72|21.73|21.72|21.72|21.73|-.01|516|5|0|0|0|516|0|0|0|316|516|516|516|11211.68|Z
MFUS|72202L363|07/01/25|53.21|53.63|53.21|53.61|53.48|.16|8877|47|0|0|0|8877|0|0|0|8543|8877|8877|8877|474710.01|P
MFUT|88636J337|07/01/25|14.64|14.72|14.64|14.65|14.69|-.06|857|7|0|0|0|857|0|0|0|19|857|857|857|12588.52|Z
MG|60649T107|07/01/25|7.97|8.13|7.94|8.01|8.04|0.00|3260|85|0|0|0|3260|0|0|0|1058|3260|3260|3260|26200.76|N
MGA|559222401|07/01/25|38.50|40.61|38.50|40.03|40.09|1.41|75597|1319|1|0|0|71597|4000|0|0|59646|75597|75597|75597|3030524.04|N
MGC|921910873|07/01/25|224.30|224.72|223.66|224.20|224.25|-.72|7915|426|0|0|0|7915|0|0|0|4996|7915|7915|7915|1774926.39|P
MGEE|55277P104|07/01/25|87.87|90.64|87.76|89.80|89.67|1.43|6358|324|0|0|0|6358|0|0|0|3819|6358|6358|6358|570147.88|Q
MGF|552939100|07/01/25|3.12|3.14|3.12|3.14|3.13|.02|5577|11|1|0|0|2949|2628|0|0|4875|5577|5577|5577|17462.11|N
MGIC|559166103|07/01/25|19.39|19.87|19.20|19.72|19.61|.60|13698|230|0|0|0|13698|0|0|0|10592|13698|13698|13698|268618.60|Q
MGIH|G6169A104|07/01/25|1.65|1.65|1.59|1.59|1.65|-.03|1|1|0|0|0|1|0|0|0|0|1|1|1|1.65|Q
MGK|921910816|07/01/25|364.72|365.45|360.84|362.31|363.00|-3.86|63810|2116|0|2|0|51765|0|12045|0|46347|63810|63810|63810|23162855.70|P
MGLD|57403M104|07/01/25|0.00|0.80|0.80|0.80|0.78|.02|282|1|0|0|0|282|0|0|0|0|282|282|282|219.73|A
MGM|552953101|07/01/25|34.66|37.06|34.62|36.88|36.48|2.48|470152|6830|2|1|1|447615|4917|5500|12120|172349|470152|470152|470152|17149845.45|N
MGMT|90470L550|07/01/25|39.53|40.41|39.53|40.15|40.27|.67|1773|18|0|0|0|1773|0|0|0|1427|1773|1773|1773|71403.04|P
MGNI|55955D100|07/01/25|23.71|24.25|23.29|24.12|23.92|.01|199656|3743|1|0|0|197356|2300|0|0|84669|199656|199656|199656|4774934.56|Q
MGNR|02368W408|07/01/25|33.35|33.39|33.18|33.26|33.27|.04|1493|15|0|0|0|1493|0|0|0|980|1493|1493|1493|49667.11|P
MGNX|556099109|07/01/25|1.21|1.32|1.21|1.26|1.26|.04|36727|293|1|0|0|34477|2250|0|0|14003|36727|36727|36727|46142.90|Q
MGOV|33738D838|07/01/25|20.15|20.15|20.12|20.15|20.13|0.00|622|12|0|0|0|622|0|0|0|77|622|622|622|12523.96|P
MGPI|55303J106|07/01/25|30.03|32.56|30.03|32.00|31.68|2.00|19015|811|0|0|0|19015|0|0|0|9558|19015|19015|19015|602450.71|Q
MGR|008252850|07/01/25|20.38|20.71|20.38|20.71|20.46|.37|468|16|0|0|0|468|0|0|0|44|468|468|468|9574.93|N
MGRB|008252843|07/01/25|16.97|17.03|16.96|17.03|16.96|.18|2051|15|0|0|0|2051|0|0|0|1144|2051|2051|2051|34784.05|N
MGRC|580589109|07/01/25|114.53|119.33|114.53|118.46|118.17|2.49|13562|442|0|0|0|13562|0|0|0|9474|13562|13562|13562|1602627.44|Q
MGRD|008252835|07/01/25|15.19|15.24|15.19|15.24|15.22|.16|154|4|0|0|0|154|0|0|0|0|154|154|154|2344.48|N
MGRE|008252827|07/01/25|23.34|23.43|23.34|23.43|23.43|.15|540|12|0|0|0|540|0|0|0|105|540|540|540|12654.85|N
MGRM|609786108|07/01/25|2.91|2.91|2.87|2.91|2.87|.01|528|11|0|0|0|528|0|0|0|528|528|528|528|1516.06|Q
MGRO|92189H680|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MGRX|56270V205|07/01/25|1.58|1.58|1.51|1.52|1.53|0.00|3030|126|0|0|0|3030|0|0|0|1701|3030|3030|3030|4637.49|Q
MGTX|G59665102|07/01/25|6.38|6.63|6.32|6.50|6.49|-.04|41663|621|1|1|0|31937|4469|5257|0|22848|41663|41663|41663|270189.92|Q
MGV|921910840|07/01/25|131.16|132.75|131.08|132.53|132.02|1.33|53369|1215|1|1|0|43322|4606|5441|0|26857|53369|53369|53369|7045823.34|P
MGX|59102M104|07/01/25|1.47|1.55|1.45|1.52|1.51|.05|13806|121|0|0|0|13806|0|0|0|3469|13806|13806|13806|20873.26|Q
MGY|559663109|07/01/25|22.50|23.05|22.21|22.80|22.72|.33|124967|1607|0|0|0|124967|0|0|0|83691|124967|124967|124967|2838936.92|N
MGYR|55977T208|07/01/25|16.99|18.99|16.89|16.89|18.00|.22|1296|15|0|0|0|1296|0|0|0|454|1296|1296|1296|23334.35|Q
MHD|09253N104|07/01/25|11.21|11.23|11.21|11.23|11.22|.03|3586|14|0|0|0|3586|0|0|0|1059|3586|3586|3586|40235.30|N
MHF|95766N103|07/01/25|6.98|7.05|6.86|7.05|6.92|.10|9359|39|1|0|0|6359|3000|0|0|5618|9359|9359|9359|64753.72|N
MHH|57633B100|07/01/25|6.82|7.46|6.82|7.31|7.32|.14|995|26|0|0|0|995|0|0|0|635|995|995|995|7288.14|A
MHI|723763108|07/01/25|9.17|9.18|9.17|9.17|9.17|0.00|2716|24|0|0|0|2716|0|0|0|0|2716|2716|2716|24907.22|N
MHK|608190104|07/01/25|104.86|112.30|104.86|109.41|109.73|4.58|36327|1212|0|0|0|36327|0|0|0|22407|36327|36327|36327|3985985.63|N
MHLA|560292302|07/01/25|0.00|14.58|14.58|14.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MHN|09255C106|07/01/25|9.86|9.86|9.83|9.85|9.85|.04|3937|43|0|0|0|3937|0|0|0|878|3937|3937|3937|38769.71|N
MHNC|56029Q408|07/01/25|16.65|16.79|16.65|16.79|16.65|.40|9|2|0|0|0|9|0|0|0|9|9|9|9|149.85|N
MHO|55305B101|07/01/25|112.11|121.03|112.11|116.81|117.68|4.70|14519|827|0|0|0|14519|0|0|0|8291|14519|14519|14519|1708612.72|N
MHUA|G5966G108|07/01/25|0.00|0.41|0.41|0.41|0.39|.01|1|1|0|0|0|1|0|0|0|0|1|1|1|0.39|Q
MI|G6363T115|07/01/25|2.17|2.18|2.17|2.18|2.19|-.12|115|6|0|0|0|115|0|0|0|8|115|115|115|251.99|A
MID|025072760|07/01/25|65.78|66.23|65.75|65.75|66.03|-.29|540|8|0|0|0|540|0|0|0|425|540|540|540|35657.40|P
MIDD|596278101|07/01/25|143.06|149.70|143.00|147.25|147.03|3.28|51936|1405|0|0|0|51936|0|0|0|25410|51936|51936|51936|7636074.95|Q
MIDE|233051127|07/01/25|30.44|31.01|30.44|31.00|31.01|.41|1001|3|0|0|0|1001|0|0|0|0|1001|1001|1001|31040.44|P
MIDU|25459W730|07/01/25|44.58|47.55|44.58|46.68|45.72|1.62|16423|139|2|0|0|11862|4561|0|0|9771|16423|16423|16423|750832.73|P
MIG|92189H862|07/01/25|21.47|21.62|21.47|21.49|21.54|.11|700|7|0|0|0|700|0|0|0|0|700|700|700|15081.00|Z
MIGI|57778N307|07/01/25|0.39|0.47|0.39|0.44|0.43|.06|72573|100|7|1|0|44583|19890|8100|0|30857|72573|72573|72573|31193.61|Q
MILK|69374H279|07/01/25|24.71|24.76|24.71|24.76|24.71|.06|200|2|0|0|0|200|0|0|0|0|200|200|200|4942.00|Z
MILN|37954Y764|07/01/25|48.95|48.95|48.94|48.94|48.90|.16|122|5|0|0|0|122|0|0|0|121|122|122|122|5965.27|Q
MIMI|G6146G109|07/01/25|6.75|6.75|6.25|6.62|6.47|0.00|40270|200|1|0|0|37290|2980|0|0|15816|40270|40270|40270|260554.19|Q
MIN|55273C107|07/01/25|2.70|2.71|2.70|2.71|2.70|0.00|1279|9|0|0|0|1279|0|0|0|300|1279|1279|1279|3459.68|N
MIND|602566309|07/01/25|8.44|8.60|8.29|8.54|8.42|.10|4554|63|0|0|0|4554|0|0|0|1412|4554|4554|4554|38326.16|Q
MINM|60365W201|07/01/25|2.66|2.73|2.51|2.66|2.65|-.08|2561|68|0|0|0|2561|0|0|0|850|2561|2561|2561|6783.09|Q
MINN|89834G836|07/01/25|21.63|21.65|21.63|21.65|21.63|-.07|100|1|0|0|0|100|0|0|0|0|100|100|100|2163.00|Z
MINO|72201R635|07/01/25|44.18|44.18|44.11|44.17|44.13|-.06|4906|30|0|0|0|4906|0|0|0|1692|4906|4906|4906|216510.92|P
MINT|72201R833|07/01/25|100.19|100.19|100.15|100.16|100.16|-.38|134787|246|14|1|1|66829|42808|8527|16623|36583|134787|134787|134787|13500831.18|P
MINV|577125826|07/01/25|31.22|31.22|31.09|31.09|31.20|-.13|13|2|0|0|0|13|0|0|0|10|13|13|13|405.65|P
MIO|723760104|07/01/25|11.84|11.84|11.81|11.82|11.83|.01|2432|18|0|0|0|2432|0|0|0|1414|2432|2432|2432|28759.10|N
MIR|60471A101|07/01/25|21.33|21.44|20.32|20.52|20.77|-1.00|173960|2396|0|0|0|173960|0|0|0|65812|173960|173960|173960|3612743.14|N
MIRA|60458C104|07/01/25|1.22|1.22|1.18|1.21|1.18|.02|4969|49|0|0|0|4969|0|0|0|3267|4969|4969|4969|5876.27|Q
MIRM|604749101|07/01/25|50.39|50.54|48.28|48.38|49.14|-2.51|33879|1373|0|0|0|33879|0|0|0|23290|33879|33879|33879|1664820.40|Q
MISL|33733E831|07/01/25|37.28|37.28|36.80|36.86|36.99|-.50|3210|34|0|0|0|3210|0|0|0|1320|3210|3210|3210|118728.20|P
MIST|59935V107|07/01/25|1.95|1.97|1.88|1.89|1.92|-.05|19074|171|0|0|0|19074|0|0|0|14916|19074|19074|19074|36588.71|Q
MITK|606710200|07/01/25|9.87|10.18|9.79|10.18|9.99|.29|15765|392|0|0|0|15765|0|0|0|8299|15765|15765|15765|157493.04|Q
MITN|001228600|07/01/25|25.20|25.40|25.20|25.40|25.24|0.00|509|6|0|0|0|509|0|0|0|316|509|509|509|12845.45|N
MITP|001228709|07/01/25|0.00|25.16|25.16|25.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MITQ|62464R109|07/01/25|0.63|0.71|0.63|0.66|0.66|.02|18462|57|1|1|0|5957|2505|10000|0|330|18462|18462|18462|12219.60|A
MITT|001228501|07/01/25|7.64|7.79|7.64|7.67|7.73|.10|2440|76|0|0|0|2440|0|0|0|1796|2440|2440|2440|18863.71|N
MITT PRA|001228204|07/01/25|0.00|21.40|21.40|21.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MITT PRB|001228303|07/01/25|0.00|20.89|20.89|20.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MITT PRC|001228402|07/01/25|24.88|24.89|24.88|24.89|24.88|.01|100|1|0|0|0|100|0|0|0|0|100|100|100|2488.00|N
MIY|09254V105|07/01/25|11.08|11.09|11.06|11.09|11.07|.03|817|15|0|0|0|817|0|0|0|190|817|817|817|9042.20|N
MJ|032108474|07/01/25|17.85|18.28|17.85|18.11|18.10|.15|8599|81|0|0|0|8599|0|0|0|5667|8599|8599|8599|155612.71|P
MKAM|02072L490|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MKC|579780206|07/01/25|75.88|77.98|75.65|77.19|76.81|1.41|152215|2707|0|0|0|152215|0|0|0|93102|152215|152215|152215|11691421.31|N
MKC V|579780107|07/01/25|0.00|77.31|77.31|77.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MKDW|G6209W108|07/01/25|0.21|0.22|0.21|0.22|0.22|0.00|232641|352|13|8|3|74044|46193|63487|48917|120239|232641|232641|232641|50728.82|Q
MKDW W|G6209W116|07/01/25|0.00|0.01|0.01|0.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MKL|570535104|07/01/25|1992.30|1999.53|1974.26|1994.90|1992.05|-.62|1483|329|0|0|0|1483|0|0|0|944|1483|1483|1483|2954213.61|N
MKOR|577125784|07/01/25|28.16|28.22|28.04|28.14|28.11|.04|3806|50|0|0|0|3806|0|0|0|613|3806|3806|3806|106984.75|P
MKSI|55306N104|07/01/25|97.80|102.36|97.16|100.72|100.24|1.38|23031|1211|0|0|0|23031|0|0|0|18338|23031|23031|23031|2308583.62|Q
MKTW|57064P206|07/01/25|19.79|19.79|19.58|19.67|19.62|-.33|154|23|0|0|0|154|0|0|0|27|154|154|154|3022.07|Q
MKTX|57060D108|07/01/25|222.45|223.79|221.57|222.95|222.79|-.23|15112|936|0|0|0|15112|0|0|0|7355|15112|15112|15112|3366791.63|Q
MKZR|55453W105|07/01/25|0.67|0.71|0.67|0.69|0.70|.02|4530|44|0|0|0|4530|0|0|0|2937|4530|4530|4530|3164.43|Q
MLAB|59064R109|07/01/25|93.15|100.38|93.15|98.08|97.57|3.72|9296|935|0|0|0|9296|0|0|0|7634|9296|9296|9296|907050.61|Q
MLAC|G6301B101|07/01/25|10.27|10.27|10.26|10.26|10.26|0.00|357|2|0|0|0|357|0|0|0|0|357|357|357|3663.82|Q
MLAC R|G6301B127|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MLAC U|G6301B119|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MLCO|585464100|07/01/25|7.89|8.22|7.89|8.05|8.05|.83|1547549|10784|17|4|1|1456147|44858|29194|17350|636037|1547549|1547549|1547549|12456696.74|Q
MLDR|37960A396|07/01/25|49.25|49.25|49.17|49.17|49.13|-.27|27|3|0|0|0|27|0|0|0|1|27|27|27|1326.43|P
MLEC|L64875120|07/01/25|6.30|6.30|6.26|6.26|6.26|-.04|6|2|0|0|0|6|0|0|0|0|6|6|6|37.56|Q
MLEC W|L64875112|07/01/25|0.00|0.02|0.02|0.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MLGO|G6077Y301|07/01/25|0.51|0.55|0.50|0.53|0.53|.02|1507122|4677|94|33|3|914106|284430|252862|55724|447439|1507122|1507122|1507122|793838.48|Q
MLI|624756102|07/01/25|79.24|82.50|79.24|82.07|81.80|2.61|44379|1137|0|0|0|44379|0|0|0|13839|44379|44379|44379|3630329.08|N
MLKN|600544100|07/01/25|19.16|20.69|19.16|20.66|20.44|1.21|33619|753|0|0|0|33619|0|0|0|16140|33619|33619|33619|687249.81|Q
MLM|573284106|07/01/25|547.00|560.04|546.61|557.64|556.13|8.89|14465|669|0|0|0|14465|0|0|0|8854|14465|14465|14465|8044349.88|N
MLN|92189F536|07/01/25|16.86|16.86|16.83|16.84|16.84|-.05|9916|84|0|0|0|9916|0|0|0|2315|9916|9916|9916|167027.45|Z
MLNK|58985J105|07/01/25|16.21|17.31|16.21|16.98|17.01|.76|16486|415|0|0|0|16486|0|0|0|9941|16486|16486|16486|280355.11|N
MLP|577345101|07/01/25|18.62|18.62|18.40|18.40|18.62|.16|313|28|0|0|0|313|0|0|0|252|313|313|313|5827.67|N
MLPA|37954Y343|07/01/25|50.21|50.21|49.50|49.58|49.80|-.62|32849|305|2|0|0|26279|6570|0|0|16572|32849|32849|32849|1635721.83|P
MLPB|90274D382|07/01/25|25.77|25.83|25.73|25.73|25.80|-.27|290|3|0|0|0|290|0|0|0|0|290|290|290|7480.70|P
MLPD|37960A479|07/01/25|25.13|25.13|25.00|25.00|25.09|-.13|575|8|0|0|0|575|0|0|0|574|575|575|575|14426.34|P
MLPR|90269A278|07/01/25|60.64|60.64|59.72|59.72|60.27|-.94|240|5|0|0|0|240|0|0|0|0|240|240|240|14464.64|P
MLPX|37954Y293|07/01/25|62.83|62.83|61.04|61.34|61.55|-1.32|191469|1306|0|1|1|175000|0|5306|11163|69128|191469|191469|191469|11784280.51|P
MLR|600551204|07/01/25|44.40|47.36|44.40|45.81|46.37|1.35|3839|119|0|0|0|3839|0|0|0|1126|3839|3839|3839|178010.44|N
MLSS|59935P209|07/01/25|0.64|0.68|0.64|0.65|0.66|.01|6346|42|0|0|0|6346|0|0|0|0|6346|6346|6346|4207.79|A
MLTX|61559X104|07/01/25|47.09|47.39|46.61|46.61|46.87|-.60|12839|552|0|0|0|12839|0|0|0|8803|12839|12839|12839|601717.10|Q
MLYS|603170101|07/01/25|13.38|13.76|13.38|13.71|13.57|.17|37299|899|0|0|0|37299|0|0|0|16655|37299|37299|37299|506322.61|Q
MMA|Q0266F107|07/01/25|1.15|1.29|1.12|1.26|1.22|.13|67183|335|7|0|0|41499|25684|0|0|32856|67183|67183|67183|82100.67|A
MMAX|46438G455|07/01/25|0.00|25.69|25.69|25.69|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MMC|571748102|07/01/25|218.53|219.40|216.40|217.88|218.27|-.76|94590|2463|0|0|0|94590|0|0|0|47997|94590|94590|94590|20645847.21|N
MMCA|45409F777|07/01/25|21.25|21.25|21.24|21.24|21.25|-.07|429|1|0|0|0|429|0|0|0|0|429|429|429|9116.25|P
MMD|56064K100|07/01/25|14.81|14.81|14.74|14.77|14.76|-.03|2279|35|0|0|0|2279|0|0|0|925|2279|2279|2279|33645.07|N
MMI|566324109|07/01/25|30.51|31.98|30.51|31.87|31.67|1.18|4400|133|0|0|0|4400|0|0|0|2925|4400|4400|4400|139365.19|N
MMIN|45409F843|07/01/25|23.20|23.20|23.19|23.19|23.19|-.12|1127|3|0|0|0|1127|0|0|0|206|1127|1127|1127|26140.64|P
MMIT|45409F827|07/01/25|23.82|23.82|23.80|23.80|23.81|-.05|9819|42|1|0|0|7233|2586|0|0|2236|9819|9819|9819|233806.80|P
MMKT|88224A508|07/01/25|0.00|100.20|100.20|100.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MMLG|33740F789|07/01/25|33.56|33.56|33.03|33.07|33.14|-.57|6765|23|1|0|0|3443|3322|0|0|4027|6765|6765|6765|224170.23|P
MMLP|573331105|07/01/25|2.99|3.03|2.99|3.03|3.01|.08|119|2|0|0|0|119|0|0|0|0|119|119|119|358.31|Q
MMM|88579Y101|07/01/25|151.75|156.07|151.52|153.81|154.30|1.70|108324|3030|1|0|0|106207|2117|0|0|76483|108324|108324|108324|16713909.84|N
MMS|577933104|07/01/25|70.13|72.29|70.13|71.73|71.65|1.47|11441|383|0|0|0|11441|0|0|0|3992|11441|11441|11441|819795.46|N
MMSC|33740U794|07/01/25|20.50|20.50|20.36|20.36|20.39|-.28|890|4|0|0|0|890|0|0|0|750|890|890|890|18147.00|P
MMSD|64953X100|07/01/25|25.20|25.20|25.20|25.20|25.20|-.07|171|1|0|0|0|171|0|0|0|0|171|171|171|4309.20|P
MMSI|589889104|07/01/25|92.96|95.07|92.96|94.01|94.10|.56|12918|617|0|0|0|12918|0|0|0|6780|12918|12918|12918|1215624.01|Q
MMT|552737108|07/01/25|4.70|4.71|4.69|4.71|4.70|.01|3426|25|0|0|0|3426|0|0|0|503|3426|3426|3426|16099.68|N
MMTM|78468R705|07/01/25|265.25|265.77|265.21|265.21|265.69|-1.38|155|10|0|0|0|155|0|0|0|46|155|155|155|41182.52|P
MMU|95766M105|07/01/25|9.94|9.99|9.94|9.99|9.98|.01|38302|344|0|0|0|38302|0|0|0|3655|38302|38302|38302|382426.03|N
MMYT|V5633W109|07/01/25|97.76|98.42|94.51|94.72|95.86|-3.30|67091|1484|0|0|0|67091|0|0|0|38736|67091|67091|67091|6431567.51|Q
MNA|45409B800|07/01/25|35.08|35.22|35.08|35.19|35.21|-.08|4254|29|0|0|0|4254|0|0|0|361|4254|4254|4254|149773.53|P
MNBD|00162Q411|07/01/25|25.41|25.44|25.37|25.43|25.41|.02|1650|8|0|0|0|1650|0|0|0|200|1650|1650|1650|41925.50|P
MNDO|M70240102|07/01/25|1.40|1.40|1.39|1.39|1.40|.02|508|14|0|0|0|508|0|0|0|212|508|508|508|710.05|Q
MNDR|G62264117|07/01/25|1.07|1.13|1.05|1.13|1.08|.06|5244|83|0|0|0|5244|0|0|0|2942|5244|5244|5244|5655.04|Q
MNDY|M7S64H106|07/01/25|311.00|312.01|297.47|303.46|303.44|-10.71|23421|1087|0|0|0|23421|0|0|0|17700|23421|23421|23421|7106905.11|Q
MNKD|56400P706|07/01/25|3.73|3.77|3.55|3.59|3.64|-.15|323497|1206|15|1|0|269353|46912|7232|0|203713|323497|323497|323497|1176404.17|Q
MNMD|60255C885|07/01/25|6.52|6.91|6.43|6.68|6.66|.18|99589|1260|1|1|0|89389|3000|7200|0|61385|99589|99589|99589|663751.31|Q
MNOV|58468P206|07/01/25|1.32|1.32|1.32|1.32|1.32|-.01|57|7|0|0|0|57|0|0|0|0|57|57|57|75.09|Q
MNPR|61023L207|07/01/25|34.43|35.75|33.34|33.34|34.73|-2.50|2154|162|0|0|0|2154|0|0|0|1476|2154|2154|2154|74802.18|Q
MNR|55445L100|07/01/25|14.44|14.66|14.42|14.51|14.54|.06|2599|60|0|0|0|2599|0|0|0|1199|2599|2599|2599|37798.14|N
MNRO|610236101|07/01/25|14.90|16.30|14.86|15.97|15.88|1.06|45101|1086|1|0|0|42101|3000|0|0|25037|45101|45101|45101|716232.30|Q
MNRS|38963H206|07/01/25|24.78|25.40|24.78|25.24|25.18|.13|4432|13|1|0|0|432|4000|0|0|106|4432|4432|4432|111597.75|P
MNSB|56064Y100|07/01/25|18.77|19.43|18.77|19.43|19.25|.53|2122|131|0|0|0|2122|0|0|0|1789|2122|2122|2122|40856.33|Q
MNSB P|56064Y308|07/01/25|0.00|24.20|24.20|24.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MNSO|66981J102|07/01/25|18.22|18.48|18.22|18.38|18.39|.18|25947|437|0|0|0|25947|0|0|0|17065|25947|25947|25947|477261.27|N
MNST|61174X109|07/01/25|62.88|64.35|62.88|63.54|63.66|.89|476048|8555|2|0|0|470287|5761|0|0|258188|476048|476048|476048|30303724.16|Q
MNTK|61218C103|07/01/25|2.16|2.41|2.16|2.40|2.31|.17|5974|119|0|0|0|5974|0|0|0|3589|5974|5974|5974|13817.02|Q
MNTL|87975E875|07/01/25|0.00|0.00|0.00|0.00|21.37|0.00|20|1|0|0|0|20|0|0|0|0|20|20|20|427.40|Q
MNTN|55318A108|07/01/25|22.15|22.19|20.93|21.20|21.63|-.69|22948|324|0|0|0|22948|0|0|0|11434|22948|22948|22948|496303.87|N
MNTS|60879E309|07/01/25|1.22|1.23|1.10|1.12|1.17|-.10|328730|1649|24|0|0|255998|72732|0|0|115570|328730|328730|328730|384359.63|Q
MNTS W|60879E119|07/01/25|0.03|0.03|0.03|0.03|0.03|0.00|12|1|0|0|0|12|0|0|0|12|12|12|12|0.36|Q
MNY|G6202B101|07/01/25|0.76|0.88|0.75|0.88|0.82|.16|22279|66|1|0|0|20145|2134|0|0|13364|22279|22279|22279|18314.54|Q
MNYW W|G6202B119|07/01/25|0.05|0.05|0.05|0.05|0.05|0.00|205|2|0|0|0|205|0|0|0|0|205|205|205|9.57|Q
MO|02209S103|07/01/25|58.93|59.28|58.04|58.15|58.48|-.45|363140|5915|0|0|0|363140|0|0|0|165469|363140|363140|363140|21236245.14|N
MOAT|92189F643|07/01/25|93.67|95.93|93.61|95.47|95.24|1.68|143855|2111|0|0|0|143855|0|0|0|90291|143855|143855|143855|13700924.58|Z
MOB|60742B102|07/01/25|2.62|2.64|2.50|2.64|2.59|.13|9850|39|0|1|0|3274|0|6576|0|8342|9850|9850|9850|25480.08|Q
MOBB W|60742B110|07/01/25|0.43|0.43|0.35|0.35|0.43|-.02|11|1|0|0|0|11|0|0|0|0|11|11|11|4.78|Q
MOBX|60743G100|07/01/25|0.80|0.80|0.74|0.79|0.77|.02|8868|35|1|0|0|6118|2750|0|0|2735|8868|8868|8868|6819.73|Q
MOBX W|60743G118|07/01/25|0.00|0.10|0.10|0.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MOD|607828100|07/01/25|97.10|99.12|93.43|98.12|96.79|-.40|38938|1301|0|0|0|38938|0|0|0|25161|38938|38938|38938|3768985.05|N
MODD|60785L207|07/01/25|0.73|0.73|0.71|0.71|0.73|-.04|5440|46|0|0|0|5440|0|0|0|715|5440|5440|5440|3974.62|Q
MODG|131193104|07/01/25|7.98|8.85|7.96|8.67|8.64|.62|106485|1075|0|1|0|101235|0|5250|0|74123|106485|106485|106485|920552.09|N
MODL|92647P126|07/01/25|43.02|43.09|42.97|43.01|43.04|-.09|6699|56|0|0|0|6699|0|0|0|6591|6699|6699|6699|288294.04|Q
MODV|60783X104|07/01/25|3.20|3.21|3.11|3.15|3.15|.05|24793|346|0|0|0|24793|0|0|0|6437|24793|24793|24793|78022.23|Q
MOFG|598511103|07/01/25|28.68|30.05|28.68|29.74|29.60|1.01|4093|158|0|0|0|4093|0|0|0|1100|4093|4093|4093|121132.51|Q
MOG A|615394202|07/01/25|179.92|184.02|179.92|182.36|182.90|1.39|14117|493|0|0|0|14117|0|0|0|0|14117|14117|14117|2582004.51|N
MOG B|615394301|07/01/25|183.00|183.00|183.00|177.98|183.00|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|183.00|N
MOGO|60800C208|07/01/25|1.26|1.26|1.19|1.20|1.21|-.07|14803|42|2|0|0|7465|7338|0|0|10059|14803|14803|14803|17871.87|Q
MOGU|608012308|07/01/25|2.13|2.13|2.13|2.13|2.15|0.00|167|5|0|0|0|167|0|0|0|140|167|167|167|358.68|N
MOH|60855R100|07/01/25|296.73|311.02|295.67|306.49|301.30|8.86|38933|1108|0|0|0|38933|0|0|0|16224|38933|38933|38933|11730631.95|N
MOLN|60853G106|07/01/25|0.00|3.71|3.71|3.71|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MOMO|423403104|07/01/25|8.46|8.52|8.39|8.40|8.44|-.04|43680|456|0|0|0|43680|0|0|0|10491|43680|43680|43680|368677.95|Q
MOO|92189F700|07/01/25|73.61|74.68|73.53|74.46|74.11|.84|4936|98|0|0|0|4936|0|0|0|1294|4936|4936|4936|365789.97|P
MOOD|02072L813|07/01/25|0.00|33.23|33.23|33.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MORN|617700109|07/01/25|312.05|312.79|306.60|311.88|309.51|-1.93|36990|1073|0|0|0|36990|0|0|0|8053|36990|36990|36990|11448608.01|Q
MORT|92189F452|07/01/25|10.26|10.52|10.26|10.44|10.41|-.12|139158|220|15|0|0|99227|39931|0|0|95201|139158|139158|139158|1449178.23|P
MOS|61945C103|07/01/25|36.44|37.04|36.24|36.78|36.73|.31|200860|3257|0|0|0|200860|0|0|0|112972|200860|200860|200860|7377918.08|N
MOTE|92189Y105|07/01/25|27.85|28.23|27.85|28.23|28.21|.52|108|3|0|0|0|108|0|0|0|102|108|108|108|3046.58|Z
MOTG|92189F122|07/01/25|42.30|42.30|42.30|42.44|42.35|0.00|7|2|0|0|0|7|0|0|0|0|7|7|7|296.48|Z
MOTI|92189F593|07/01/25|34.79|34.79|34.75|34.75|34.79|.02|100|1|0|0|0|100|0|0|0|0|100|100|100|3479.00|Z
MOTO|402031876|07/01/25|46.66|46.89|46.66|46.89|46.70|.06|96|3|0|0|0|96|0|0|0|14|96|96|96|4482.88|P
MOV|624580106|07/01/25|15.41|16.22|15.41|15.91|15.98|.70|11864|202|0|0|0|11864|0|0|0|4223|11864|11864|11864|189621.55|N
MOVE|62459M206|07/01/25|0.68|0.68|0.67|0.67|0.68|-.01|1043|15|0|0|0|1043|0|0|0|147|1043|1043|1043|704.50|Q
MP|553368101|07/01/25|33.13|33.27|31.33|31.47|32.24|-1.75|339391|4436|14|2|1|265381|43812|13007|17191|132470|339391|339391|339391|10941618.15|N
MPA|09255G107|07/01/25|10.81|10.81|10.74|10.75|10.75|-.03|10406|72|0|0|0|10406|0|0|0|3815|10406|10406|10406|111906.31|N
MPAA|620071100|07/01/25|11.02|11.68|10.99|11.56|11.49|.34|6912|218|0|0|0|6912|0|0|0|3707|6912|6912|6912|79397.89|Q
MPB|59540G107|07/01/25|28.22|29.11|28.22|29.11|28.64|.91|5069|171|0|0|0|5069|0|0|0|4338|5069|5069|5069|145187.35|Q
MPC|56585A102|07/01/25|166.40|171.47|165.88|169.93|169.59|3.82|64080|1803|0|0|0|64080|0|0|0|53472|64080|64080|64080|10867458.12|N
MPLX|55336V100|07/01/25|51.56|51.56|50.76|50.79|50.99|-.73|197327|2279|3|0|0|185556|11771|0|0|91602|197327|197327|197327|10061396.05|N
MPLY|86280R779|07/01/25|26.39|26.41|26.39|26.41|26.39|-.04|209|1|0|0|0|209|0|0|0|209|209|209|209|5515.51|Z
MPRO|66538H245|07/01/25|29.76|29.84|29.74|29.83|29.82|.05|8467|32|0|0|0|8467|0|0|0|6525|8467|8467|8467|252486.82|Z
MPTI|55380K109|07/01/25|41.21|41.21|39.30|40.01|40.59|-1.99|16362|286|0|0|0|16362|0|0|0|5295|16362|16362|16362|664092.60|A
MPTI WS|55380K125|07/01/25|0.96|1.02|0.96|1.02|0.96|-.02|100|1|0|0|0|100|0|0|0|0|100|100|100|96.01|A
MPU|G6005C108|07/01/25|1.16|1.70|1.09|1.50|1.39|.34|480608|2089|22|13|0|319539|67744|93325|0|181906|480608|480608|480608|667326.61|A
MPV|06761A103|07/01/25|20.12|20.12|19.97|20.02|19.98|-.21|339|7|0|0|0|339|0|0|0|326|339|339|339|6774.75|N
MPW|58463J304|07/01/25|4.29|4.37|4.25|4.37|4.32|.06|524006|1551|20|3|2|423071|57102|19833|24000|386660|524006|524006|524006|2261759.02|N
MPWR|609839105|07/01/25|728.70|755.19|723.49|747.35|742.78|16.01|21096|1642|0|0|0|21096|0|0|0|16936|21096|21096|21096|15669689.62|Q
MPX|568427108|07/01/25|8.62|8.92|8.62|8.67|8.82|.17|665|26|0|0|0|665|0|0|0|188|665|665|665|5866.82|N
MQ|57142B104|07/01/25|5.79|5.88|5.79|5.81|5.82|-.02|266389|1364|4|0|0|256177|10212|0|0|159580|266389|266389|266389|1550634.29|Q
MQQQ|46092D749|07/01/25|0.00|154.23|154.23|154.23|154.88|-1.21|1|1|0|0|0|1|0|0|0|1|1|1|1|154.88|Q
MQT|09254G108|07/01/25|9.62|9.65|9.62|9.65|9.65|.02|1309|15|0|0|0|1309|0|0|0|149|1309|1309|1309|12632.14|N
MQY|09254F100|07/01/25|11.12|11.13|11.08|11.13|11.11|.03|5024|28|0|0|0|5024|0|0|0|2488|5024|5024|5024|55803.41|N
MRAL|38747R538|07/01/25|19.10|20.70|19.10|19.76|19.99|.05|51937|241|4|1|0|34235|9002|8700|0|25889|51937|51937|51937|1038303.32|Q
MRAM|30041T104|07/01/25|6.35|6.64|6.35|6.59|6.52|.30|10738|174|0|0|0|10738|0|0|0|3877|10738|10738|10738|69988.48|Q
MRBK|58958P104|07/01/25|12.88|13.87|12.88|13.63|13.58|.78|3326|181|0|0|0|3326|0|0|0|2692|3326|3326|3326|45171.89|Q
MRC|55345K103|07/01/25|13.62|13.81|13.14|13.36|13.50|-.36|98785|1478|0|0|0|98785|0|0|0|38174|98785|98785|98785|1333556.12|N
MRCC|610335101|07/01/25|6.42|6.63|6.42|6.56|6.51|.17|2595|41|0|0|0|2595|0|0|0|1117|2595|2595|2595|16881.77|Q
MRCP|69420N502|07/01/25|29.83|29.84|29.83|29.84|29.83|.04|500|1|0|0|0|500|0|0|0|500|500|500|500|14915.00|Z
MRCY|589378108|07/01/25|53.06|53.36|50.36|50.64|51.27|-3.22|33021|1342|0|0|0|33021|0|0|0|29655|33021|33021|33021|1692978.69|Q
MREO|589492107|07/01/25|2.71|2.86|2.67|2.76|2.75|.04|34884|249|1|2|0|21125|2490|11269|0|21416|34884|34884|34884|96022.77|Q
MRGR|74348A566|07/01/25|0.00|41.99|41.99|41.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MRK|58933Y105|07/01/25|78.96|83.06|78.65|81.82|81.74|2.71|858119|13277|4|0|1|834675|11744|0|11700|564522|858119|858119|858119|70138769.66|N
MRKR|57055L206|07/01/25|1.50|1.54|1.50|1.51|1.52|-.02|1725|15|0|0|0|1725|0|0|0|458|1725|1725|1725|2620.38|Q
MRM|58510H103|07/01/25|1.40|1.42|1.40|1.42|1.41|0.00|351|13|0|0|0|351|0|0|0|282|351|351|351|496.19|Q
MRNA|60770K107|07/01/25|27.37|29.84|26.83|28.68|28.63|1.10|1149520|14015|21|2|1|1052109|63010|10361|24040|490842|1149520|1149520|1149520|32914521.72|Q
MRNO|G63369105|07/01/25|11.01|11.21|11.01|11.21|10.73|.66|33|3|0|0|0|33|0|0|0|0|33|33|33|354.23|Q
MRNO W|G63369113|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MRNY|88634T469|07/01/25|2.35|2.48|2.30|2.42|2.39|.07|266601|1584|9|5|2|162774|31343|36803|35681|163335|266601|266601|266601|637760.26|P
MRP|601137102|07/01/25|28.59|28.82|28.48|28.57|28.64|.06|36186|699|0|0|0|36186|0|0|0|22576|36186|36186|36186|1036263.34|N
MRSK|66538J720|07/01/25|33.64|33.64|33.44|33.48|33.51|-.09|3007|27|0|0|0|3007|0|0|0|1379|3007|3007|3007|100750.76|P
MRSN|59045L106|07/01/25|0.31|0.31|0.28|0.28|0.29|-.02|192682|764|5|2|2|122142|13391|11536|45613|75790|192682|192682|192682|55759.54|Q
MRT|573134103|07/01/25|3.00|3.00|2.88|2.91|2.97|-.12|1525|22|0|0|0|1525|0|0|0|125|1525|1525|1525|4528.09|A
MRTN|573075108|07/01/25|13.00|13.81|13.00|13.45|13.51|.45|18282|534|0|0|0|18282|0|0|0|7755|18282|18282|18282|246928.49|Q
MRUS|N5749R100|07/01/25|52.40|53.69|52.30|52.57|52.85|-.06|42070|921|0|0|0|42070|0|0|0|20570|42070|42070|42070|2223524.98|Q
MRVI|56600D107|07/01/25|2.40|2.55|2.32|2.52|2.49|.11|133374|798|2|0|0|124861|8513|0|0|96101|133374|133374|133374|332534.21|Q
MRVL|573874104|07/01/25|76.82|77.77|75.05|76.24|76.56|-1.12|1279700|21235|3|1|0|1266908|7392|5400|0|721009|1279700|1279700|1279700|97970441.76|Q
MRX|G5S37H101|07/01/25|39.43|39.75|38.70|39.20|39.29|-.23|58683|1239|0|0|0|58683|0|0|0|22155|58683|58683|58683|2305719.53|Q
MS|617446448|07/01/25|140.52|141.61|139.47|141.09|140.82|.29|275548|6353|0|0|0|275548|0|0|0|129038|275548|275548|275548|38802725.66|N
MS PRA|61747S504|07/01/25|21.31|21.56|21.30|21.56|21.47|.23|6146|25|2|0|0|1821|4325|0|0|0|6146|6146|6146|131977.39|N
MS PRE|61762V200|07/01/25|25.29|25.40|25.29|25.39|25.33|.16|4876|34|0|0|0|4876|0|0|0|0|4876|4876|4876|123488.19|N
MS PRF|61763E207|07/01/25|25.14|25.22|25.14|25.20|25.17|.07|5199|34|0|0|0|5199|0|0|0|0|5199|5199|5199|130849.67|N
MS PRI|61761J406|07/01/25|24.94|25.08|24.93|25.08|24.98|.26|4426|42|0|0|0|4426|0|0|0|0|4426|4426|4426|110559.91|N
MS PRK|61762V606|07/01/25|23.52|23.78|23.52|23.78|23.61|.36|2160|18|0|0|0|2160|0|0|0|0|2160|2160|2160|51004.71|N
MS PRL|61762V804|07/01/25|19.78|19.97|19.69|19.97|19.86|.35|2919|30|0|0|0|2919|0|0|0|0|2919|2919|2919|57961.71|N
MS PRO|61762V861|07/01/25|17.22|17.42|17.20|17.42|17.23|.20|7980|34|0|0|0|7980|0|0|0|0|7980|7980|7980|137497.03|N
MS PRP|61762V853|07/01/25|25.73|25.94|25.73|25.87|25.84|.15|5348|39|0|0|0|5348|0|0|0|0|5348|5348|5348|138191.72|N
MS PRQ|61762V838|07/01/25|25.89|26.10|25.89|26.10|26.06|.25|1184|15|0|0|0|1184|0|0|0|0|1184|1184|1184|30849.46|N
MSA|553498106|07/01/25|166.50|172.46|166.50|171.32|171.05|3.79|6905|467|0|0|0|6905|0|0|0|5327|6905|6905|6905|1181096.63|N
MSAI|456948108|07/01/25|0.60|0.63|0.60|0.63|0.61|.03|8565|103|0|0|0|8565|0|0|0|2850|8565|8565|8565|5199.29|Q
MSAI W|456948116|07/01/25|0.00|0.04|0.04|0.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MSB|590672101|07/01/25|23.98|23.98|23.45|23.83|23.64|-.13|1026|43|0|0|0|1026|0|0|0|390|1026|1026|1026|24256.72|N
MSBI|597742105|07/01/25|17.25|18.30|17.25|18.08|17.98|.78|6619|301|0|0|0|6619|0|0|0|3948|6619|6619|6619|119006.64|Q
MSBI P|597742303|07/01/25|22.58|22.58|22.49|22.49|22.53|.41|212|5|0|0|0|212|0|0|0|0|212|212|212|4775.79|Q
MSC|86389T106|07/01/25|3.20|4.55|3.20|4.48|4.03|1.30|5561|77|0|0|0|5561|0|0|0|3822|5561|5561|5561|22394.42|N
MSCI|55354G100|07/01/25|575.00|583.24|575.00|581.42|580.72|5.23|15313|919|0|0|0|15313|0|0|0|8053|15313|15313|15313|8892586.80|N
MSD|61744H105|07/01/25|7.71|7.74|7.66|7.74|7.70|.01|2787|21|0|0|0|2787|0|0|0|800|2787|2787|2787|21473.82|N
MSDD|38747R389|07/01/25|26.32|26.32|26.32|26.32|26.42|3.56|134|2|0|0|0|134|0|0|0|100|134|134|134|3539.80|Q
MSDL|61774A103|07/01/25|18.73|18.93|18.69|18.91|18.85|.21|5434|134|0|0|0|5434|0|0|0|1231|5434|5434|5434|102446.83|N
MSEX|596680108|07/01/25|54.44|56.19|54.20|56.10|55.62|1.97|14515|1113|0|0|0|14515|0|0|0|11866|14515|14515|14515|807281.42|Q
MSFD|25461A403|07/01/25|11.28|11.39|11.25|11.38|11.37|.12|16235|39|3|0|0|8835|7400|0|0|13673|16235|16235|16235|184532.09|Q
MSFL|38747R736|07/01/25|30.05|30.14|29.43|29.45|29.69|-.69|4104|63|0|0|0|4104|0|0|0|2967|4104|4104|4104|121863.29|Q
MSFO|88634T428|07/01/25|17.81|17.82|17.65|17.68|17.76|-.15|5954|127|1|0|0|3875|2079|0|0|4191|5954|5954|5954|105746.43|P
MSFT|594918104|07/01/25|496.48|498.00|491.00|492.10|493.98|-5.06|1372802|40490|1|0|0|1370297|2505|0|0|549044|1372802|1372802|1372802|678140622.99|Q
MSFU|25461A866|07/01/25|49.45|49.80|48.50|48.64|49.45|-1.04|36065|877|0|0|0|36065|0|0|0|8399|36065|36065|36065|1783253.84|Q
MSFX|26923N579|07/01/25|33.30|33.33|32.59|32.60|32.99|-.79|1579|29|0|0|0|1579|0|0|0|753|1579|1579|1579|52083.41|Z
MSFY|500948708|07/01/25|26.47|26.47|26.42|26.42|26.45|-.15|330|6|0|0|0|330|0|0|0|225|330|330|330|8728.36|Z
MSGE|558256103|07/01/25|39.67|40.12|39.28|39.41|39.67|-.56|10026|248|0|0|0|10026|0|0|0|5713|10026|10026|10026|397740.54|N
MSGM|62011B201|07/01/25|2.84|2.92|2.84|2.92|2.84|.02|396|3|0|0|0|396|0|0|0|378|396|396|396|1125.55|Q
MSGS|55825T103|07/01/25|208.44|209.04|204.97|205.15|206.16|-3.81|8922|403|0|0|0|8922|0|0|0|7150|8922|8922|8922|1839341.51|N
MSI|620076307|07/01/25|419.72|427.30|418.78|425.34|424.21|5.06|44414|1570|0|0|0|44414|0|0|0|19333|44414|44414|44414|18840972.08|N
MSIF|55374X208|07/01/25|16.40|16.40|16.01|16.01|16.29|-.36|363|9|0|0|0|363|0|0|0|265|363|363|363|5914.24|N
MSII|761562206|07/01/25|25.20|25.20|23.65|23.65|24.81|-2.21|7921|144|1|0|0|5421|2500|0|0|3728|7921|7921|7921|196542.04|Z
MSLC|61769L858|07/01/25|50.97|51.11|50.91|51.04|51.05|0.00|3167|22|0|0|0|3167|0|0|0|2227|3167|3167|3167|161661.17|P
MSM|553530106|07/01/25|88.84|90.80|83.63|90.32|88.48|5.36|138966|2653|1|0|0|136466|2500|0|0|76840|138966|138966|138966|12296008.83|N
MSMR|26922B774|07/01/25|30.95|30.95|30.85|30.85|30.87|-.09|353|2|0|0|0|353|0|0|0|273|353|353|353|10898.05|Z
MSN|291087203|07/01/25|0.33|0.36|0.33|0.36|0.34|.02|378|15|0|0|0|378|0|0|0|84|378|378|378|128.89|A
MSOS|00768Y453|07/01/25|2.40|2.43|2.37|2.40|2.40|-.01|593231|935|22|10|2|296859|70015|73978|152379|341292|593231|593231|593231|1422495.88|P
MSOX|00768Y289|07/01/25|2.80|2.84|2.73|2.79|2.77|.01|24768|88|3|0|0|14243|10525|0|0|17402|24768|24768|24768|68616.58|P
MSPR|553745308|07/01/25|1.25|1.39|1.17|1.17|1.20|-.22|29395|218|1|0|0|27195|2200|0|0|5005|29395|29395|29395|35346.14|Q
MSPR Z|553745118|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MSS|560667107|07/01/25|0.88|0.88|0.88|0.88|0.90|.01|1062|4|0|0|0|1062|0|0|0|51|1062|1062|1062|954.56|Q
MSSM|61769L841|07/01/25|45.92|47.25|45.92|47.09|46.91|.47|1049|20|0|0|0|1049|0|0|0|161|1049|1049|1049|49206.82|P
MSSS|66537J838|07/01/25|29.46|29.53|29.45|29.48|29.49|-.04|2896|15|0|0|0|2896|0|0|0|463|2896|2896|2896|85399.95|Z
MST|88636R255|07/01/25|18.46|18.51|16.46|16.46|17.29|-2.59|106151|1116|1|0|0|103742|2409|0|0|84436|106151|106151|106151|1835373.44|Q
MSTB|26922B105|07/01/25|37.21|37.21|37.20|37.20|37.21|.04|53|2|0|0|0|53|0|0|0|0|53|53|53|1972.13|Z
MSTI|557441201|07/01/25|20.62|20.62|20.61|20.61|20.61|-.01|23|5|0|0|0|23|0|0|0|9|23|23|23|473.99|P
MSTP|38747R397|07/01/25|23.35|23.35|22.22|22.22|22.70|-2.63|135|4|0|0|0|135|0|0|0|5|135|135|135|3065.05|Q
MSTQ|26922B733|07/01/25|0.00|35.74|35.74|35.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MSTR|594972408|07/01/25|395.70|397.55|372.95|373.14|382.34|-31.05|1534176|37678|6|5|3|1430393|19930|36233|47620|1040851|1534176|1534176|1534176|586571896.87|Q
MSTU|26923N462|07/01/25|8.31|8.40|7.36|7.37|7.90|-1.28|10478685|20966|896|178|60|5471266|2727045|1227928|1052446|4237932|10478685|10478685|10478685|82782535.63|Z
MSTX|88636J253|07/01/25|38.62|39.00|34.11|34.14|36.20|-6.21|1357498|14030|8|0|0|1332242|25256|0|0|765016|1357498|1357498|1357498|49146358.21|Q
MSTY|88634T493|07/01/25|21.95|21.99|20.89|20.89|21.47|-1.28|2967041|27219|104|8|3|2256648|313431|48341|348621|2338101|2967041|2967041|2967041|63715155.43|P
MSTZ|26923N413|07/01/25|4.36|4.83|4.32|4.82|4.60|.64|5692419|4012|385|129|112|1305585|1277375|990749|2118710|2219353|5692419|5692419|5692419|26161698.56|Z
MSW|G61440106|07/01/25|4.70|4.70|4.48|4.48|4.60|-.10|131|5|0|0|0|131|0|0|0|32|131|131|131|602.10|Q
MT|03938L203|07/01/25|30.66|31.24|30.56|31.24|30.92|-.33|78217|801|0|0|0|78217|0|0|0|12552|78217|78217|78217|2418560.17|N
MTA|59124U605|07/01/25|3.89|3.92|3.80|3.83|3.87|-.01|33600|232|0|1|0|24975|0|8625|0|18128|33600|33600|33600|130107.81|A
MTAL|G60409110|07/01/25|12.07|12.12|12.06|12.11|12.10|.01|21656|211|0|0|0|21656|0|0|0|15015|21656|21656|21656|262028.30|N
MTB|55261F104|07/01/25|193.36|198.70|193.36|197.58|196.87|3.68|52990|2239|0|0|0|52990|0|0|0|37231|52990|52990|52990|10432080.88|N
MTB PRH|55261F872|07/01/25|25.50|25.50|25.25|25.25|25.43|-.37|458|11|0|0|0|458|0|0|0|0|458|458|458|11646.97|N
MTB PRJ|55261F864|07/01/25|26.25|26.32|26.25|26.29|26.30|.09|1402|15|0|0|0|1402|0|0|0|0|1402|1402|1402|36868.71|N
MTBA|82889N525|07/01/25|50.08|50.08|49.98|50.05|50.04|-.04|19335|109|0|1|0|13960|0|5375|0|5952|19335|19335|19335|967431.68|P
MTC|G6181K122|07/01/25|1.04|1.09|1.04|1.09|1.05|.04|5432|17|1|0|0|1913|3519|0|0|100|5432|5432|5432|5720.82|Q
MTCH|57667L107|07/01/25|30.92|32.61|30.92|32.50|32.18|1.62|264392|4080|2|0|0|258159|6233|0|0|175068|264392|264392|264392|8506816.83|Q
MTD|592688105|07/01/25|1169.00|1225.05|1169.00|1205.37|1200.80|30.65|4311|420|0|0|0|4311|0|0|0|3645|4311|4311|4311|5176629.85|N
MTDR|576485205|07/01/25|47.61|50.37|47.37|49.47|49.03|1.75|100052|1807|1|0|0|97052|3000|0|0|80833|100052|100052|100052|4905786.36|N
MTEK|M68057104|07/01/25|3.26|3.31|3.18|3.21|3.30|.02|15738|67|0|0|0|15738|0|0|0|6595|15738|15738|15738|51910.74|Q
MTEK W|M68057112|07/01/25|0.30|0.31|0.27|0.31|0.29|.01|3340|14|0|0|0|3340|0|0|0|0|3340|3340|3340|961.86|Q
MTEN|G6S85D109|07/01/25|10.51|10.51|9.20|9.43|9.88|-1.08|518|6|0|0|0|518|0|0|0|458|518|518|518|5117.00|Q
MTEX|563771203|07/01/25|9.28|9.28|9.18|9.18|9.18|-.02|234|9|0|0|0|234|0|0|0|33|234|234|234|2149.06|Q
MTG|552848103|07/01/25|27.75|28.34|27.75|28.20|28.15|.36|66146|1119|0|0|0|66146|0|0|0|34201|66146|66146|66146|1861761.06|N
MTGP|97717Y725|07/01/25|44.08|44.24|43.89|43.98|44.11|-.43|2678|51|0|0|0|2678|0|0|0|266|2678|2678|2678|118130.43|P
MTH|59001A102|07/01/25|66.97|72.54|66.70|70.97|70.91|4.03|37119|1354|0|0|0|37119|0|0|0|13297|37119|37119|37119|2631947.02|N
MTLS|57667T100|07/01/25|5.56|5.70|5.56|5.57|5.64|-.08|4171|59|0|0|0|4171|0|0|0|3094|4171|4171|4171|23503.93|Q
MTN|91879Q109|07/01/25|156.40|162.45|156.40|160.98|160.82|3.75|18065|634|0|0|0|18065|0|0|0|14671|18065|18065|18065|2905237.48|N
MTNB|576810303|07/01/25|0.93|0.93|0.89|0.90|0.90|.01|10107|36|1|0|0|5769|4338|0|0|4880|10107|10107|10107|9051.40|A
MTR|590660106|07/01/25|5.53|5.57|5.50|5.55|5.53|.13|1094|15|0|0|0|1094|0|0|0|305|1094|1094|1094|6049.16|N
MTRA|46127B304|07/01/25|0.00|25.38|25.38|25.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MTRN|576690101|07/01/25|78.84|83.03|78.84|81.86|82.12|2.45|2444|169|0|0|0|2444|0|0|0|1139|2444|2444|2444|200713.00|N
MTRX|576853105|07/01/25|13.32|13.84|13.32|13.63|13.67|.12|10159|399|0|0|0|10159|0|0|0|5415|10159|10159|10159|138865.48|Q
MTSI|55405Y100|07/01/25|142.10|142.31|134.09|137.24|137.47|-5.98|53461|2060|0|0|0|53461|0|0|0|29230|53461|53461|53461|7349085.40|Q
MTSR|59267L107|07/01/25|27.85|29.43|26.85|26.88|28.12|-1.63|55417|1321|1|0|0|53172|2245|0|0|41771|55417|55417|55417|1558055.43|Q
MTUL|90278V602|07/01/25|0.00|34.86|34.86|34.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
MTUM|46432F396|07/01/25|239.19|239.70|235.71|236.67|237.00|-3.75|255144|3809|0|0|0|255144|0|0|0|189956|255144|255144|255144|60470139.25|Z
MTUS|887399103|07/01/25|15.25|15.92|15.25|15.75|15.69|.35|11103|366|0|0|0|11103|0|0|0|10409|11103|11103|11103|174215.20|N
MTVA|64132R404|07/01/25|0.66|0.66|0.64|0.65|0.66|.01|3100|22|0|0|0|3100|0|0|0|263|3100|3100|3100|2033.11|Q
MTW|563571405|07/01/25|12.08|12.48|12.08|12.31|12.36|.29|7236|165|0|0|0|7236|0|0|0|4073|7236|7236|7236|89412.81|N
MTX|603158106|07/01/25|54.82|58.67|54.82|57.56|57.76|2.49|5967|283|0|0|0|5967|0|0|0|3330|5967|5967|5967|344673.90|N
MTZ|576323109|07/01/25|168.89|169.93|164.17|168.23|167.24|-2.13|48311|1519|0|0|0|48311|0|0|0|19024|48311|48311|48311|8079365.06|N
MU|595112103|07/01/25|122.45|123.97|119.09|120.88|121.11|-2.31|2211443|41464|9|1|0|2177610|28292|5541|0|774621|2211443|2211443|2211443|267838009.61|Q
MUA|09254J102|07/01/25|10.41|10.44|10.39|10.43|10.42|.04|1740|18|0|0|0|1740|0|0|0|191|1740|1740|1740|18128.49|N
MUB|464288414|07/01/25|104.19|104.35|104.17|104.29|104.27|-.19|635259|1950|5|1|3|417910|13346|7194|196809|329076|635259|635259|635259|66239492.16|P
MUC|09254L107|07/01/25|10.37|10.38|10.36|10.36|10.36|.02|5486|27|0|0|0|5486|0|0|0|1473|5486|5486|5486|56850.56|N
MUD|25461A510|07/01/25|15.95|15.95|15.93|15.93|15.90|.28|818|12|0|0|0|818|0|0|0|113|818|818|818|13008.65|Q
MUE|09254C107|07/01/25|9.57|9.60|9.56|9.60|9.57|.03|2853|30|0|0|0|2853|0|0|0|644|2853|2853|2853|27309.56|N
MUFG|606822104|07/01/25|13.72|13.88|13.72|13.74|13.78|.02|387823|1119|14|1|0|333776|48247|5800|0|262422|387823|387823|387823|5343168.51|N
MUJ|09254X101|07/01/25|10.98|11.01|10.97|11.01|10.98|.06|2685|36|0|0|0|2685|0|0|0|1867|2685|2685|2685|29487.62|N
MULL|38747R678|07/01/25|21.36|21.50|20.41|20.63|20.98|-.77|8791|75|0|0|0|8791|0|0|0|3672|8791|8791|8791|184446.21|Q
MULN|62526P802|07/01/25|0.37|0.38|0.30|0.31|0.34|-.12|2129943|4010|168|55|11|1031691|529311|412075|156866|1333215|2129943|2129943|2129943|727613.55|Q
MUNI|72201R866|07/01/25|51.22|51.23|51.19|51.21|51.21|-.15|17422|109|1|0|0|13905|3517|0|0|5276|17422|17422|17422|892152.02|P
MUNY|92204H400|07/01/25|100.54|100.60|100.54|100.60|100.54|-.42|30|1|0|0|0|30|0|0|0|30|30|30|30|3016.20|Z
MUR|626717102|07/01/25|22.50|23.93|22.31|23.79|23.46|1.30|109688|1818|0|0|0|109688|0|0|0|70790|109688|109688|109688|2572982.09|N
MURA|G63365103|07/01/25|2.48|2.54|2.48|2.50|2.53|.02|506|9|0|0|0|506|0|0|0|291|506|506|506|1278.43|Q
MUSA|626755102|07/01/25|404.06|417.47|404.06|416.16|413.13|9.32|10518|636|0|0|0|10518|0|0|0|6422|10518|10518|10518|4345337.57|N
MUSE|29287L866|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MUSI|025072398|07/01/25|43.83|43.83|43.78|43.81|43.81|-.28|418|8|0|0|0|418|0|0|0|69|418|418|418|18310.91|P
MUSQ|301505483|07/01/25|29.09|29.09|28.64|28.64|28.77|-.27|8|3|0|0|0|8|0|0|0|2|8|8|8|230.13|P
MUST|19761L607|07/01/25|20.09|20.09|20.03|20.06|20.05|-.06|6349|22|0|0|0|6349|0|0|0|4593|6349|6349|6349|127316.85|P
MUU|25461A528|07/01/25|24.04|24.53|22.71|23.37|23.59|-.90|21186|253|2|0|0|15782|5404|0|0|12065|21186|21186|21186|499833.92|Q
MUX|58039P305|07/01/25|9.90|11.23|9.90|11.00|10.86|1.37|135845|1409|1|1|0|124045|5000|6800|0|69108|135845|135845|135845|1474825.12|N
MVAL|92189H672|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MVBF|553810102|07/01/25|22.68|23.45|22.68|23.21|23.24|.67|936|34|0|0|0|936|0|0|0|362|936|936|936|21753.46|Q
MVF|09253R105|07/01/25|6.59|6.60|6.59|6.60|6.59|.02|5854|42|0|0|0|5854|0|0|0|211|5854|5854|5854|38593.48|N
MVFD|66537J820|07/01/25|26.10|26.32|26.10|26.32|26.21|.39|626|6|0|0|0|626|0|0|0|500|626|626|626|16405.85|Z
MVFG|66537J812|07/01/25|27.96|28.05|27.96|28.03|28.00|.02|691|9|0|0|0|691|0|0|0|205|691|691|691|19349.56|Z
MVIS|594960304|07/01/25|1.13|1.13|1.09|1.11|1.11|-.04|253079|481|20|6|0|145353|63243|44483|0|196408|253079|253079|253079|281236.24|Q
MVLL|38747R520|07/01/25|22.28|22.99|21.56|22.17|22.53|-.82|11451|119|0|0|0|11451|0|0|0|2523|11451|11451|11451|258017.18|Q
MVO|553859109|07/01/25|5.90|5.91|5.76|5.76|5.90|-.03|403|7|0|0|0|403|0|0|0|103|403|403|403|2376.83|N
MVPA|00777X561|07/01/25|34.38|34.76|34.38|34.76|34.55|.25|2|2|0|0|0|2|0|0|0|1|2|2|2|69.09|P
MVPL|00777X553|07/01/25|31.69|31.78|31.69|31.78|31.70|-.11|2|2|0|0|0|2|0|0|0|1|2|2|2|63.40|P
MVRL|90269A344|07/01/25|14.75|15.05|14.75|14.98|14.99|.26|11391|42|0|0|0|11391|0|0|0|621|11391|11391|11391|170786.05|P
MVST|59516C106|07/01/25|3.68|3.68|3.54|3.57|3.62|-.06|492146|1982|18|6|0|397349|52322|42475|0|234084|492146|492146|492146|1783719.70|Q
MVST W|59516C114|07/01/25|0.37|0.37|0.34|0.35|0.35|-.02|8162|7|2|0|0|3162|5000|0|0|7800|8162|8162|8162|2888.72|Q
MVT|09253T101|07/01/25|10.32|10.34|10.25|10.31|10.30|.01|2686|29|0|0|0|2686|0|0|0|1839|2686|2686|2686|27675.34|N
MVV|74347R404|07/01/25|63.01|65.91|63.01|65.05|64.69|1.47|10700|50|0|0|0|10700|0|0|0|7435|10700|10700|10700|692213.36|P
MWA|624758108|07/01/25|23.90|24.82|23.90|24.45|24.48|.39|25233|583|0|0|0|25233|0|0|0|20023|25233|25233|25233|617623.75|N
MWG|G6362F108|07/01/25|0.27|0.28|0.27|0.27|0.28|0.00|10045|13|1|0|0|6686|3359|0|0|2212|10045|10045|10045|2790.15|A
MWYN|573863107|07/01/25|1.79|1.85|1.71|1.71|1.81|-.06|6970|57|0|0|0|6970|0|0|0|872|6970|6970|6970|12596.28|Q
MX|55933J203|07/01/25|3.98|4.12|3.98|4.07|4.07|.08|4529|87|0|0|0|4529|0|0|0|1794|4529|4529|4529|18423.04|N
MXC|592770101|07/01/25|8.92|9.09|8.92|9.09|8.92|.22|215|12|0|0|0|215|0|0|0|29|215|215|215|1918.16|A
MXCT|57777K106|07/01/25|2.15|2.24|2.14|2.18|2.18|0.00|33918|330|0|0|0|33918|0|0|0|10515|33918|33918|33918|73890.12|Q
MXE|592834105|07/01/25|10.60|10.66|10.60|10.66|10.63|.19|944|11|0|0|0|944|0|0|0|0|944|944|944|10031.77|N
MXF|592835102|07/01/25|17.64|17.75|17.64|17.75|17.68|.18|3354|11|0|0|0|3354|0|0|0|3001|3354|3354|3354|59303.58|N
MXI|464288695|07/01/25|85.33|86.49|85.33|86.37|85.99|.90|2036|16|0|0|0|2036|0|0|0|1386|2036|2036|2036|175083.05|P
MXL|57776J100|07/01/25|13.90|14.34|13.88|14.20|14.14|.01|31834|950|0|0|0|31834|0|0|0|15215|31834|31834|31834|450187.37|Q
MYCF|78470P820|07/01/25|0.00|25.01|25.01|25.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYCG|78470P812|07/01/25|0.00|24.91|24.91|24.91|24.91|-.09|282|1|0|0|0|282|0|0|0|0|282|282|282|7024.62|Q
MYCH|78470P796|07/01/25|0.00|24.93|24.93|24.93|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYCI|78470P788|07/01/25|24.83|24.84|24.83|24.84|24.83|-.12|365|3|0|0|0|365|0|0|0|365|365|365|365|9062.95|Q
MYCJ|78470P770|07/01/25|24.77|24.77|24.76|24.76|24.77|-.14|5|1|0|0|0|5|0|0|0|5|5|5|5|123.85|Q
MYCK|78470P762|07/01/25|0.00|24.81|24.81|24.81|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYCL|78470P754|07/01/25|24.59|24.65|24.56|24.65|24.58|0.00|1228|13|0|0|0|1228|0|0|0|1200|1228|1228|1228|30179.92|Q
MYCM|78470P747|07/01/25|0.00|24.64|24.64|24.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYCN|78470P739|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYD|09253W104|07/01/25|10.02|10.06|10.02|10.05|10.04|.01|8985|48|1|0|0|6585|2400|0|0|900|8985|8985|8985|90245.86|N
MYE|628464109|07/01/25|14.52|15.21|14.52|15.06|14.91|.56|15045|227|1|0|0|10088|4957|0|0|12625|15045|15045|15045|224326.79|N
MYFW|33751L105|07/01/25|22.60|23.41|22.60|23.15|23.02|.49|5628|114|0|0|0|5628|0|0|0|1282|5628|5628|5628|129546.24|Q
MYGN|62855J104|07/01/25|5.27|5.74|5.23|5.53|5.52|.22|128927|1406|1|0|0|125436|3491|0|0|38341|128927|128927|128927|711664.06|Q
MYI|09254E103|07/01/25|10.50|10.54|10.50|10.53|10.52|.04|7901|65|0|0|0|7901|0|0|0|767|7901|7901|7901|83092.38|N
MYLD|132061797|07/01/25|24.04|24.04|23.87|23.90|23.91|.62|127|2|0|0|0|127|0|0|0|100|127|127|127|3035.95|Z
MYMF|78470P721|07/01/25|0.00|24.82|24.82|24.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYMG|78470P713|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYMH|78470P697|07/01/25|0.00|24.44|24.44|24.44|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYMI|78470P689|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYMJ|78470P671|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYN|09255E102|07/01/25|9.52|9.54|9.52|9.54|9.53|.01|1156|9|0|0|0|1156|0|0|0|200|1156|1156|1156|11012.74|N
MYND|628988107|07/01/25|0.87|0.87|0.85|0.85|0.86|-.04|26487|29|2|1|0|16041|5294|5152|0|25647|26487|26487|26487|22653.02|A
MYNZ|N5436L119|07/01/25|1.42|1.43|1.40|1.41|1.42|0.00|5333|25|0|0|0|5333|0|0|0|3471|5333|5333|5333|7561.07|Q
MYO|62857J201|07/01/25|2.05|2.25|2.02|2.16|2.12|0.00|107483|878|3|0|0|98936|8547|0|0|48520|107483|107483|107483|228025.12|A
MYPS|72815G108|07/01/25|1.32|1.37|1.31|1.36|1.33|.06|33250|405|1|0|0|30250|3000|0|0|4998|33250|33250|33250|44267.45|Q
MYPS W|72815G116|07/01/25|0.00|0.01|0.01|0.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYRG|55405W104|07/01/25|180.10|182.62|177.80|180.65|180.35|-.84|6179|504|0|0|0|6179|0|0|0|4273|6179|6179|6179|1114365.04|Q
MYSZ|62844N406|07/01/25|1.21|1.25|1.20|1.24|1.21|.01|4958|29|0|0|0|4958|0|0|0|108|4958|4958|4958|6009.44|Q
MYY|74347B250|07/01/25|18.82|18.82|18.41|18.52|18.58|-.23|1039|14|0|0|0|1039|0|0|0|627|1039|1039|1039|19306.39|P
MZTI|513847103|07/01/25|173.74|182.32|173.74|180.43|180.60|180.43|11245|414|0|0|0|11245|0|0|0|9556|11245|11245|11245|2030892.62|Q
MZZ|74347G580|07/01/25|9.23|9.23|8.96|8.96|8.92|-.21|17|2|0|0|0|17|0|0|0|16|17|17|17|151.63|P
NA|G6391Y128|07/01/25|9.20|9.43|8.50|8.90|8.98|-.35|19075|233|0|0|0|19075|0|0|0|2237|19075|19075|19075|171363.01|Q
NAAS|62955X300|07/01/25|0.80|0.82|0.78|0.80|0.79|-.01|30763|114|4|0|0|17448|13315|0|0|13875|30763|30763|30763|24450.42|Q
NABL|62878D100|07/01/25|8.08|8.26|8.05|8.09|8.15|-.01|49156|713|0|0|0|49156|0|0|0|33979|49156|49156|49156|400709.28|N
NAC|67066Y105|07/01/25|11.20|11.23|11.19|11.21|11.20|.05|5654|55|0|0|0|5654|0|0|0|2192|5654|5654|5654|63346.70|N
NACP|45259A209|07/01/25|43.56|43.70|43.56|43.67|43.69|-.05|4008|9|0|0|0|4008|0|0|0|60|4008|4008|4008|175127.43|P
NAD|67066V101|07/01/25|11.36|11.37|11.33|11.35|11.34|.04|43241|169|0|0|0|43241|0|0|0|1489|43241|43241|43241|490169.33|N
NAGE|171077407|07/01/25|14.35|14.35|12.65|12.81|13.38|-1.60|84200|1686|2|0|0|79038|5162|0|0|33401|84200|84200|84200|1126381.87|Q
NAII|638842302|07/01/25|3.38|3.38|3.28|3.28|3.30|.03|133|6|0|0|0|133|0|0|0|0|133|133|133|439.36|Q
NAIL|25490K596|07/01/25|52.13|63.06|52.13|59.60|59.52|6.63|525101|6241|4|1|1|496182|9821|8289|10809|364840|525101|525101|525101|31252960.11|P
NAK|66510M204|07/01/25|1.34|1.48|1.31|1.48|1.40|.14|659957|927|57|13|2|334954|187411|108392|29200|168285|659957|659957|659957|921705.24|A
NAKA|49457M106|07/01/25|13.57|13.65|12.66|13.65|13.28|-.20|28021|374|1|0|0|25121|2900|0|0|22970|28021|28021|28021|372222.12|Q
NAKA W|49457M114|07/01/25|8.25|8.33|8.25|8.33|8.30|-.37|179|7|0|0|0|179|0|0|0|0|179|179|179|1485.65|Q
NAMI|47760D102|07/01/25|1.01|1.02|1.01|1.02|1.01|-.02|327|4|0|0|0|327|0|0|0|46|327|327|327|330.82|Q
NAMM|G63638103|07/01/25|7.11|7.34|6.80|6.87|10.00|-.70|121280|2923|2|0|0|116963|4317|0|0|47496|121280|121280|121280|1212590.49|Q
NAMM W|G63638111|07/01/25|0.17|0.17|0.17|0.17|0.17|-.03|100|1|0|0|0|100|0|0|0|0|100|100|100|17.00|Q
NAMS|N62509109|07/01/25|18.01|18.63|18.00|18.23|18.32|.09|31328|554|0|0|0|31328|0|0|0|19633|31328|31328|31328|574052.83|Q
NAMS W|N62509117|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NAN|67066X107|07/01/25|11.45|11.49|11.44|11.47|11.47|.06|2047|14|0|0|0|2047|0|0|0|421|2047|2047|2047|23476.65|N
NANC|886364199|07/01/25|41.80|41.84|41.72|41.72|41.78|-.15|2557|65|0|0|0|2557|0|0|0|483|2557|2557|2557|106843.72|Z
NANR|78463X152|07/01/25|56.87|57.43|56.86|57.35|56.99|.71|1007|9|0|0|0|1007|0|0|0|712|1007|1007|1007|57392.41|P
NAOV|63008J702|07/01/25|0.92|0.97|0.91|0.94|0.93|.01|122075|511|6|4|1|60042|18825|33008|10200|59128|122075|122075|122075|113771.90|Q
NAPR|45782C334|07/01/25|51.22|51.22|50.90|50.90|51.06|-.11|5162|3|1|0|0|237|4925|0|0|4976|5162|5162|5162|263587.72|Z
NAT|G65773106|07/01/25|2.65|2.65|2.61|2.62|2.62|-.01|41489|265|1|0|0|39089|2400|0|0|29550|41489|41489|41489|108669.92|N
NATH|632347100|07/01/25|109.05|109.55|109.05|109.05|109.74|-1.46|1654|190|0|0|0|1654|0|0|0|1048|1654|1654|1654|181510.82|Q
NATL|63001N106|07/01/25|28.40|28.92|28.31|28.41|28.58|-.12|16369|639|0|0|0|16369|0|0|0|11610|16369|16369|16369|467891.18|N
NATO|882927767|07/01/25|35.65|35.65|35.13|35.13|35.50|-.65|2239|20|0|0|0|2239|0|0|0|738|2239|2239|2239|79479.85|Q
NATR|639027101|07/01/25|14.86|15.00|14.78|14.83|14.90|.04|6894|125|0|0|0|6894|0|0|0|3214|6894|6894|6894|102687.10|Q
NAUG|45783Y129|07/01/25|0.00|27.45|27.45|27.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NAUT|63909J108|07/01/25|0.73|0.77|0.72|0.73|0.74|-.02|9622|74|0|0|0|9622|0|0|0|3242|9622|9622|9622|7166.51|Q
NAVI|63938C108|07/01/25|14.00|14.71|14.00|14.58|14.53|.47|25782|785|0|0|0|25782|0|0|0|15593|25782|25782|25782|374684.69|Q
NAZ|67061W104|07/01/25|11.75|11.75|11.75|11.75|11.75|.01|810|6|0|0|0|810|0|0|0|210|810|810|810|9517.50|N
NB|654484609|07/01/25|2.32|2.32|2.18|2.19|2.25|-.14|39942|494|1|0|0|36442|3500|0|0|36608|39942|39942|39942|89764.69|Q
NBB|67074C103|07/01/25|15.83|15.91|15.83|15.84|15.86|.05|1104|9|0|0|0|1104|0|0|0|704|1104|1104|1104|17510.64|N
NBBK|63945M107|07/01/25|17.79|18.30|17.79|18.24|18.14|.39|7399|251|0|0|0|7399|0|0|0|3348|7399|7399|7399|134181.44|Q
NBCC|64135A309|07/01/25|27.48|27.48|27.46|27.46|27.48|-.02|500|1|0|0|0|500|0|0|0|500|500|500|500|13740.00|P
NBCE|64135A507|07/01/25|27.40|27.49|27.40|27.49|27.41|.08|101|4|0|0|0|101|0|0|0|0|101|101|101|2768.40|P
NBCM|64135A408|07/01/25|0.00|22.28|22.28|22.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
NBCR|64135A861|07/01/25|28.74|28.74|28.65|28.70|28.73|-.07|1894|13|0|0|0|1894|0|0|0|0|1894|1894|1894|54408.19|P
NBDS|64135A200|07/01/25|34.06|34.06|33.49|33.49|33.53|-.79|169|6|0|0|0|169|0|0|0|0|169|169|169|5667.01|P
NBET|64135A101|07/01/25|32.90|32.90|32.41|32.43|32.47|-.41|118|3|0|0|0|118|0|0|0|5|118|118|118|3831.45|P
NBFC|64135A879|07/01/25|50.96|50.97|50.96|50.97|50.95|-.01|3|2|0|0|0|3|0|0|0|0|3|3|3|152.84|P
NBGX|64135A838|07/01/25|25.86|25.88|25.86|25.88|25.86|-.26|1908|3|0|0|0|1908|0|0|0|408|1908|1908|1908|49347.33|P
NBH|64124P101|07/01/25|9.85|9.89|9.83|9.89|9.86|.06|12623|75|0|0|0|12623|0|0|0|704|12623|12623|12623|124444.37|A
NBHC|633707104|07/01/25|37.52|39.25|37.52|39.00|38.32|1.41|18366|459|0|0|0|18366|0|0|0|2522|18366|18366|18366|703846.33|N
NBIS|N97284108|07/01/25|54.39|55.28|49.78|50.31|52.12|-5.02|715288|8151|19|3|2|609783|56970|18500|30035|278601|715288|715288|715288|37280139.02|Q
NBIX|64125C109|07/01/25|126.21|129.20|126.21|128.04|128.03|2.35|59135|1389|0|0|0|59135|0|0|0|41979|59135|59135|59135|7571216.59|Q
NBJP|64135A853|07/01/25|28.26|28.26|28.25|28.25|28.26|.01|500|1|0|0|0|500|0|0|0|500|500|500|500|14130.00|P
NBN|66405S100|07/01/25|89.01|92.57|88.98|92.57|91.46|3.58|3857|664|0|0|0|3857|0|0|0|2414|3857|3857|3857|352773.29|Q
NBOS|64135A705|07/01/25|25.99|26.02|25.94|26.00|25.97|-.04|4067|64|0|0|0|4067|0|0|0|450|4067|4067|4067|105618.96|P
NBR|G6359F137|07/01/25|28.12|30.51|27.51|29.55|29.43|1.52|66449|863|3|4|0|32523|11912|22014|0|58029|66449|66449|66449|1955358.24|N
NBSD|64135A887|07/01/25|51.00|51.00|50.95|50.96|50.96|.02|2594|18|0|0|0|2594|0|0|0|1|2594|2594|2594|132183.68|P
NBSM|64135A804|07/01/25|24.95|25.47|24.95|25.38|25.23|.34|7920|32|0|0|0|7920|0|0|0|4067|7920|7920|7920|199837.59|P
NBTB|628778102|07/01/25|41.43|43.34|41.43|42.81|42.68|1.27|7014|303|0|0|0|7014|0|0|0|4836|7014|7014|7014|299362.53|Q
NBTR|64135A846|07/01/25|50.37|50.37|50.35|50.35|50.36|-.05|2|2|0|0|0|2|0|0|0|1|2|2|2|100.72|P
NBTX|63009J107|07/01/25|0.00|4.57|4.57|4.57|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NBXG|64133Q108|07/01/25|14.61|14.64|14.43|14.57|14.52|-.02|25710|134|0|0|0|25710|0|0|0|10083|25710|25710|25710|373347.62|N
NBY|66987P409|07/01/25|0.59|0.62|0.59|0.62|0.60|.03|1377|3|0|0|0|1377|0|0|0|15|1377|1377|1377|826.12|A
NC|629579103|07/01/25|44.63|44.63|44.11|44.11|44.60|-.12|173|29|0|0|0|173|0|0|0|9|173|173|173|7715.38|N
NCA|67062C107|07/01/25|8.68|8.68|8.58|8.64|8.63|-.05|5703|44|0|0|0|5703|0|0|0|3481|5703|5703|5703|49236.34|N
NCDL|67090S108|07/01/25|16.18|16.31|16.18|16.27|16.27|.08|1350|31|0|0|0|1350|0|0|0|432|1350|1350|1350|21958.69|N
NCEW|G64627105|07/01/25|0.93|0.94|0.91|0.94|0.93|-.01|4454|63|0|0|0|4454|0|0|0|206|4454|4454|4454|4122.60|Q
NCI|G6421C120|07/01/25|2.30|2.30|2.27|2.27|2.15|-.07|3302|28|0|0|0|3302|0|0|0|0|3302|3302|3302|7100.23|Q
NCIQ|41809Y102|07/01/25|26.80|26.80|26.80|26.80|26.80|-.65|1|1|0|0|0|1|0|0|0|0|1|1|1|26.80|Q
NCL|66373M200|07/01/25|0.17|0.17|0.16|0.16|0.17|0.00|196751|383|11|1|4|91879|32637|9157|63078|63144|196751|196751|196751|32576.10|A
NCLH|G66721104|07/01/25|20.16|21.15|20.08|21.01|20.78|.75|777232|5830|10|2|0|728651|34081|14500|0|454248|777232|777232|777232|16149569.07|N
NCLO|67092P730|07/01/25|25.02|25.02|24.99|25.00|25.02|-.12|2152|5|0|0|0|2152|0|0|0|1597|2152|2152|2152|53837.97|P
NCMI|635309206|07/01/25|4.81|4.88|4.78|4.83|4.81|-.01|65741|784|1|0|0|62541|3200|0|0|45392|65741|65741|65741|316515.70|Q
NCNA|67022C205|07/01/25|0.06|0.07|0.06|0.06|0.06|0.00|15041084|7426|838|354|259|2801095|2761869|2613933|6864187|7362136|15041084|15041084|15041084|925670.91|Q
NCNO|63947X101|07/01/25|27.93|27.98|27.16|27.72|27.75|-.26|41635|1313|0|0|0|41635|0|0|0|23619|41635|41635|41635|1155379.22|Q
NCPB|67092P763|07/01/25|25.01|25.03|25.00|25.01|25.01|-.11|534|7|0|0|0|534|0|0|0|534|534|534|534|13356.84|Q
NCPL|64113L202|07/01/25|6.91|8.65|6.67|8.65|7.53|1.82|52658|552|0|0|0|52658|0|0|0|32100|52658|52658|52658|396638.83|Q
NCPL W|64113L111|07/01/25|0.03|0.03|0.03|0.03|0.03|-.01|33248|5|2|0|1|827|8000|0|24421|551|33248|33248|33248|917.96|Q
NCRA|655186500|07/01/25|1.02|1.02|1.02|1.02|1.02|-.02|1359|31|0|0|0|1359|0|0|0|0|1359|1359|1359|1386.18|Q
NCSM|628877201|07/01/25|29.00|29.69|29.00|29.37|29.32|.10|450|33|0|0|0|450|0|0|0|7|450|450|450|13193.28|Q
NCT|G48049103|07/01/25|3.61|4.08|3.61|4.08|3.87|.78|2604|20|0|0|0|2604|0|0|0|1715|2604|2604|2604|10085.77|Q
NCTY|88337K401|07/01/25|7.63|7.74|7.41|7.69|7.56|.19|12014|80|0|0|0|12014|0|0|0|3837|12014|12014|12014|90827.71|Q
NCV|92838X805|07/01/25|14.16|14.17|14.07|14.17|14.10|-.03|4076|40|0|0|0|4076|0|0|0|1860|4076|4076|4076|57488.72|N
NCV PRA|92838X706|07/01/25|0.00|21.36|21.36|21.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
NCZ|92838U801|07/01/25|12.81|12.85|12.75|12.85|12.77|.03|752|15|0|0|0|752|0|0|0|91|752|752|752|9600.10|N
NCZ PRA|92838U702|07/01/25|20.81|20.96|20.81|20.96|20.86|.11|2350|6|0|0|0|2350|0|0|0|0|2350|2350|2350|49022.50|N
NDAA|886364256|07/01/25|0.00|0.00|0.00|0.00|20.30|0.00|4|2|0|0|0|4|0|0|0|2|4|4|4|81.18|Q
NDAQ|631103108|07/01/25|89.28|89.42|88.20|88.96|88.89|-.43|185859|4779|0|0|0|185859|0|0|0|51028|185859|185859|185859|16520160.93|Q
NDEC|45784N841|07/01/25|25.68|25.70|25.68|25.70|25.68|-.09|75|5|0|0|0|75|0|0|0|75|75|75|75|1926.27|Z
NDIA|37960A552|07/01/25|30.79|30.88|30.79|30.88|30.79|.14|60|1|0|0|0|60|0|0|0|12|60|60|60|1847.40|P
NDIV|032108730|07/01/25|27.80|28.46|27.76|28.33|28.04|.55|4295|15|0|0|0|4295|0|0|0|2810|4295|4295|4295|120424.13|P
NDLS|65540B105|07/01/25|0.73|0.73|0.72|0.72|0.72|0.00|17778|40|0|1|0|10468|0|7310|0|2372|17778|17778|17778|12825.99|Q
NDMO|67079X102|07/01/25|10.11|10.13|10.04|10.11|10.09|.04|8312|57|0|0|0|8312|0|0|0|4700|8312|8312|8312|83844.85|N
NDOW|19423L458|07/01/25|25.85|25.86|25.85|25.86|25.85|-.06|116|2|0|0|0|116|0|0|0|0|116|116|116|2998.44|Z
NDRA|29273B500|07/01/25|3.56|3.56|3.42|3.42|3.48|-.09|1846|19|0|0|0|1846|0|0|0|1645|1846|1846|1846|6421.78|Q
NDSN|655663102|07/01/25|213.42|223.37|213.42|220.38|220.01|6.04|18806|1182|0|0|0|18806|0|0|0|12708|18806|18806|18806|4137498.65|Q
NDVG|67092P821|07/01/25|33.90|34.13|33.90|34.13|34.05|.18|179|6|0|0|0|179|0|0|0|16|179|179|179|6095.19|P
NE|G65431127|07/01/25|26.63|27.78|26.28|27.46|27.22|.90|97706|1493|3|0|0|89406|8300|0|0|25922|97706|97706|97706|2659784.79|N
NE WS|G65431135|07/01/25|17.05|18.01|17.00|18.01|17.54|-3.93|262|7|0|0|0|262|0|0|0|0|262|262|262|4596.40|N
NE WSA|G65431150|07/01/25|7.27|7.53|7.27|7.53|7.36|.33|500|4|0|0|0|500|0|0|0|0|500|500|500|3678.00|N
NEA|670657105|07/01/25|10.98|10.99|10.97|10.98|10.97|.06|72976|177|4|2|0|50606|9781|12589|0|23164|72976|72976|72976|800842.32|N
NEAR|46431W507|07/01/25|50.89|50.93|50.87|50.87|50.88|-.23|17692|120|0|0|0|17692|0|0|0|7083|17692|17692|17692|900187.28|Z
NECB|664121100|07/01/25|22.95|24.28|22.95|24.03|24.05|.93|5210|106|0|0|0|5210|0|0|0|2292|5210|5210|5210|125301.84|Q
NEE|65339F101|07/01/25|69.50|73.15|67.54|73.05|71.00|3.63|1355265|20016|4|1|0|1337754|11230|6281|0|737379|1355265|1355265|1355265|96220413.38|N
NEE PRN|65339K860|07/01/25|22.20|22.30|22.20|22.30|22.22|.20|164|4|0|0|0|164|0|0|0|0|164|164|164|3644.73|N
NEE PRR|65339F713|07/01/25|39.91|41.80|39.00|41.80|40.56|2.08|2412|65|0|0|0|2412|0|0|0|0|2412|2412|2412|97842.12|N
NEE PRS|65339F663|07/01/25|47.00|48.92|47.00|48.92|48.22|1.83|522|10|0|0|0|522|0|0|0|0|522|522|522|25172.26|N
NEE PRT|65339F119|07/01/25|44.64|46.14|44.24|46.09|45.36|1.90|922|25|0|0|0|922|0|0|0|0|922|922|922|41821.91|N
NEE PRU|65339K837|07/01/25|25.05|25.12|24.99|25.07|25.07|.05|4376|31|0|0|0|4376|0|0|0|0|4376|4376|4376|109691.69|N
NEGG|G6483G209|07/01/25|16.20|17.60|15.32|15.44|16.19|-.85|27405|467|0|0|0|27405|0|0|0|15957|27405|27405|27405|443794.16|Q
NEHC|64428N109|07/01/25|0.50|0.51|0.44|0.45|0.54|-.04|1913688|5502|99|13|4|1452789|308853|95355|56691|1014784|1913688|1913688|1913688|1033464.62|Q
NEHC W|64428N117|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NEM|651639106|07/01/25|58.92|59.29|58.40|58.82|58.85|.56|553628|7417|1|0|0|551028|2600|0|0|304838|553628|553628|553628|32583602.53|N
NEN|644206104|07/01/25|73.05|73.05|73.04|73.04|73.05|-.06|58|2|0|0|0|58|0|0|0|29|58|58|58|4236.90|A
NEO|64049M209|07/01/25|7.25|7.72|7.17|7.42|7.48|.11|80694|1100|1|0|0|76575|4119|0|0|39849|80694|80694|80694|603775.93|Q
NEOG|640491106|07/01/25|4.75|5.14|4.65|5.08|4.95|.30|885114|6319|7|0|0|866711|18403|0|0|244991|885114|885114|885114|4382629.28|Q
NEON|64051M709|07/01/25|25.30|25.30|23.00|23.50|23.88|-1.95|68149|1602|0|0|0|68149|0|0|0|37512|68149|68149|68149|1627388.13|Q
NEOV|640655106|07/01/25|3.30|3.37|3.25|3.37|3.29|.12|3485|46|0|0|0|3485|0|0|0|1949|3485|3485|3485|11463.89|Q
NEOV W|640655114|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NEPH|640671400|07/01/25|3.99|4.05|3.90|4.05|3.99|-.03|3275|60|0|0|0|3275|0|0|0|1200|3275|3275|3275|13055.33|Q
NERD|53656F706|07/01/25|26.83|26.83|26.18|26.18|26.47|-.50|860|18|0|0|0|860|0|0|0|238|860|860|860|22759.98|Q
NERV|603380205|07/01/25|1.70|1.70|1.69|1.69|1.70|-.02|21|1|0|0|0|21|0|0|0|0|21|21|21|35.70|Q
NESR|G6375R107|07/01/25|6.03|6.45|5.90|6.39|6.17|.38|115943|1219|0|1|0|107655|0|8288|0|82931|115943|115943|115943|715646.91|Q
NESR W|G6375R115|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NET|18915M107|07/01/25|195.19|198.00|181.04|184.96|187.49|-10.73|240478|6006|0|0|0|240478|0|0|0|138058|240478|240478|240478|45086434.89|N
NETD|G6363K106|07/01/25|11.10|11.10|11.10|11.10|11.10|0.00|2881|6|0|0|0|2881|0|0|0|1800|2881|2881|2881|31969.91|Q
NETD U|G6363K122|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NETD W|G6363K114|07/01/25|0.00|0.48|0.48|0.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NETL|26922A248|07/01/25|24.41|24.69|24.41|24.69|24.44|.28|81|3|0|0|0|81|0|0|0|76|81|81|81|1979.97|P
NEU|651587107|07/01/25|690.36|706.22|690.36|705.54|700.44|14.49|3009|818|0|0|0|3009|0|0|0|2433|3009|3009|3009|2107628.93|N
NEUE|10920V404|07/01/25|0.00|6.84|6.84|6.84|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
NEUP|64136E102|07/01/25|7.00|7.10|6.92|7.06|6.97|-.04|916|16|0|0|0|916|0|0|0|10|916|916|916|6385.64|Q
NEWP|64782A107|07/01/25|1.38|1.47|1.38|1.46|1.42|.12|61730|137|5|1|1|25095|19513|5008|12114|24871|61730|61730|61730|87455.13|A
NEWT|652526203|07/01/25|11.15|11.84|11.15|11.67|11.64|.37|9204|301|0|0|0|9204|0|0|0|3454|9204|9204|9204|107140.73|Q
NEWT G|652526880|07/01/25|24.80|24.80|24.74|24.74|24.80|.05|43|3|0|0|0|43|0|0|0|43|43|43|43|1066.22|Q
NEWT H|652526872|07/01/25|0.00|24.90|24.90|24.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NEWT I|652526807|07/01/25|24.98|25.00|24.98|25.00|24.98|.03|5|1|0|0|0|5|0|0|0|5|5|5|5|124.90|Q
NEWT Z|652526708|07/01/25|24.90|24.90|24.90|24.90|24.90|.07|500|1|0|0|0|500|0|0|0|0|500|500|500|12450.00|Q
NEWZ|02072L235|07/01/25|0.00|28.21|28.21|28.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NEXA|L67359106|07/01/25|4.99|4.99|4.95|4.99|4.95|.03|502|6|0|0|0|502|0|0|0|10|502|502|502|2485.02|N
NEXN|M8T80P204|07/01/25|10.41|10.73|10.08|10.49|10.47|.10|40662|632|0|0|0|40662|0|0|0|18153|40662|40662|40662|425542.67|Q
NEXT|65342K105|07/01/25|8.87|8.90|8.58|8.61|8.71|-.30|149595|2137|0|0|0|149595|0|0|0|63142|149595|149595|149595|1302885.95|Q
NFBK|66611T108|07/01/25|11.51|12.10|11.51|11.95|11.93|.47|3791|191|0|0|0|3791|0|0|0|2171|3791|3791|3791|45224.99|Q
NFE|644393100|07/01/25|3.32|3.77|3.20|3.62|3.53|.30|1188674|6051|34|7|1|1016466|111096|46962|14150|666088|1188674|1188674|1188674|4191540.81|Q
NFEB|45784N791|07/01/25|25.85|25.87|25.85|25.85|25.86|-.10|300|2|0|0|0|300|0|0|0|0|300|300|300|7759.00|Z
NFG|636180101|07/01/25|85.20|85.20|83.62|83.96|84.08|-.69|29328|1031|0|0|0|29328|0|0|0|9728|29328|29328|29328|2465941.20|N
NFGC|64440N103|07/01/25|1.42|1.43|1.41|1.42|1.42|0.00|12334|54|0|0|0|12334|0|0|0|10164|12334|12334|12334|17467.65|A
NFJ|92840R101|07/01/25|12.43|12.52|12.43|12.48|12.48|.05|10809|55|1|0|0|8681|2128|0|0|700|10809|10809|10809|134915.59|N
NFLP|500948807|07/01/25|42.36|42.36|40.98|41.12|41.37|-1.33|1149|26|0|0|0|1149|0|0|0|908|1149|1149|1149|47530.21|Z
NFLT|26923G707|07/01/25|22.75|22.89|22.75|22.77|22.83|-.06|4955|45|0|0|0|4955|0|0|0|3318|4955|4955|4955|113132.19|P
NFLU|26923N447|07/01/25|73.25|73.77|68.00|69.02|69.95|-5.29|19555|400|0|0|0|19555|0|0|0|12239|19555|19555|19555|1367903.07|Z
NFLW|77926X643|07/01/25|54.70|54.70|53.24|53.24|54.59|-2.00|111|23|0|0|0|111|0|0|0|38|111|111|111|6059.54|Z
NFLX|64110L106|07/01/25|1337.90|1338.05|1282.89|1293.21|1303.89|-46.17|347164|17058|0|1|0|342060|0|5104|0|174742|347164|347164|347164|452664781.69|Q
NFLY|88634T782|07/01/25|19.18|19.21|18.50|18.67|18.75|-.58|40060|401|4|0|0|27770|12290|0|0|10780|40060|40060|40060|750939.92|P
NFRA|33939L795|07/01/25|61.82|62.17|61.82|62.03|61.98|.15|30000|230|0|1|0|23797|0|6203|0|21066|30000|30000|30000|1859277.82|P
NFTY|33737J802|07/01/25|60.00|60.07|60.00|60.07|60.03|.19|143|5|0|0|0|143|0|0|0|0|143|143|143|8584.40|Q
NFXL|25461A882|07/01/25|73.11|73.11|67.49|68.45|69.84|-5.16|12875|296|0|0|0|12875|0|0|0|10728|12875|12875|12875|899158.63|Q
NFXS|25461A205|07/01/25|12.57|13.06|12.56|12.96|12.89|.43|42267|135|2|0|0|37680|4587|0|0|23770|42267|42267|42267|544691.29|Q
NG|66987E206|07/01/25|4.14|4.24|4.07|4.15|4.15|.06|240375|930|5|0|0|224532|15843|0|0|117991|240375|240375|240375|998181.98|A
NGD|644535106|07/01/25|5.11|5.15|4.91|4.92|4.98|-.03|1478878|2035|94|62|14|587665|287166|426657|177390|785946|1478878|1478878|1478878|7370540.37|A
NGG|636274409|07/01/25|74.50|74.54|73.87|74.39|74.34|.03|116778|1640|0|0|0|116778|0|0|0|74477|116778|116778|116778|8680710.58|N
NGL|62913M107|07/01/25|4.26|4.37|4.25|4.26|4.31|-.02|29036|197|0|0|0|29036|0|0|0|7647|29036|29036|29036|125203.98|N
NGL PRB|62913M206|07/01/25|21.22|21.27|20.76|21.27|21.09|-.93|3500|31|0|0|0|3500|0|0|0|0|3500|3500|3500|73830.64|N
NGL PRC|62913M305|07/01/25|21.49|21.50|21.49|21.50|21.42|-1.07|23|2|0|0|0|23|0|0|0|0|23|23|23|492.73|N
NGNE|64135M105|07/01/25|15.33|21.19|14.86|19.22|19.56|4.26|95718|2207|2|0|0|89940|5778|0|0|69913|95718|95718|95718|1871899.35|Q
NGS|63886Q109|07/01/25|25.47|26.06|25.26|25.68|25.72|-.11|1511|77|0|0|0|1511|0|0|0|900|1511|1511|1511|38860.65|N
NGVC|63888U108|07/01/25|39.35|40.53|38.81|39.83|39.75|.59|9954|356|0|0|0|9954|0|0|0|8240|9954|9954|9954|395685.65|N
NGVT|45688C107|07/01/25|42.36|45.67|42.31|44.47|44.65|1.37|12852|302|0|0|0|12852|0|0|0|10472|12852|12852|12852|573857.15|N
NHC|635906100|07/01/25|107.10|108.36|107.10|107.95|107.54|.94|1371|131|0|0|0|1371|0|0|0|667|1371|1371|1371|147442.88|A
NHI|63633D104|07/01/25|70.24|70.42|69.47|69.48|69.94|-.65|5445|216|0|0|0|5445|0|0|0|4139|5445|5445|5445|380814.85|N
NHIC|G6486E102|07/01/25|10.17|10.18|10.17|10.18|10.17|.01|1400|2|0|0|0|1400|0|0|0|0|1400|1400|1400|14239.00|Q
NHIC U|G6486E128|07/01/25|0.00|10.30|10.30|10.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NHIC W|G6486E110|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NHPA P|42226B204|07/01/25|0.00|15.42|15.42|15.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NHPB P|42226B303|07/01/25|14.55|15.31|14.55|15.31|14.55|.58|799|1|0|0|0|799|0|0|0|0|799|799|799|11625.45|Q
NHS|64128C106|07/01/25|7.58|7.60|7.57|7.59|7.59|.01|8780|62|0|0|0|8780|0|0|0|2691|8780|8780|8780|66596.55|A
NHTC|63888P406|07/01/25|4.38|4.49|4.38|4.49|4.46|.16|1531|29|0|0|0|1531|0|0|0|571|1531|1531|1531|6823.93|Q
NHYM|67092P722|07/01/25|24.29|24.31|24.27|24.27|24.30|-.11|539|11|0|0|0|539|0|0|0|1|539|539|539|13097.41|P
NI|65473P105|07/01/25|40.28|40.50|40.03|40.07|40.18|-.24|235373|3042|2|0|0|230462|4911|0|0|175710|235373|235373|235373|9457252.85|N
NIC|65406E102|07/01/25|123.87|127.67|123.87|127.67|126.80|4.23|2779|206|0|0|0|2779|0|0|0|2297|2779|2779|2779|352384.93|N
NICE|653656108|07/01/25|169.15|169.61|166.57|167.71|168.03|-1.43|30698|1233|0|0|0|30698|0|0|0|18808|30698|30698|30698|5158153.05|Q
NIE|92841M101|07/01/25|23.78|23.88|23.64|23.87|23.78|-.18|3912|31|0|0|0|3912|0|0|0|1130|3912|3912|3912|93009.26|N
NIKL|85208P600|07/01/25|0.00|11.73|11.73|11.73|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NIM|67061T101|07/01/25|9.12|9.15|9.08|9.15|9.11|.07|1107|11|0|0|0|1107|0|0|0|610|1107|1107|1107|10087.45|N
NINE|65441V101|07/01/25|0.75|0.81|0.74|0.80|0.78|.03|44978|210|3|0|0|34978|10000|0|0|21990|44978|44978|44978|35209.03|N
NIO|62914V106|07/01/25|3.46|3.57|3.46|3.51|3.52|.08|3553009|2536|215|92|72|1249235|665314|656689|981771|2577249|3553009|3553009|3553009|12492595.69|N
NIOB W|654484153|07/01/25|0.50|0.50|0.49|0.49|0.49|.49|549|3|0|0|0|549|0|0|0|0|549|549|549|269.04|Q
NIPG|654503101|07/01/25|2.53|2.73|2.29|2.43|2.62|-.04|202682|880|13|2|0|141193|42344|19145|0|86281|202682|202682|202682|531904.88|Q
NISN|G6593L122|07/01/25|3.61|3.92|3.61|3.90|3.80|.21|3237|13|0|0|0|3237|0|0|0|1700|3237|3237|3237|12300.53|Q
NITE|14064D485|07/01/25|30.61|30.93|30.61|30.93|30.85|.10|31|3|0|0|0|31|0|0|0|12|31|31|31|956.37|P
NITO|80512Q402|07/01/25|0.23|0.25|0.23|0.24|0.23|.01|56334|121|2|4|0|19526|5400|31408|0|14574|56334|56334|56334|13235.78|Q
NIU|65481N100|07/01/25|3.34|3.43|3.33|3.41|3.38|.04|30590|205|2|0|0|25303|5287|0|0|17900|30590|30590|30590|103364.77|Q
NIVF|G0544E121|07/01/25|1.19|1.23|0.85|1.01|1.40|-.02|6765402|32887|209|23|1|5892402|616307|156262|100431|3870675|6765402|6765402|6765402|9499581.73|Q
NIVF W|G0544E113|07/01/25|0.03|0.03|0.02|0.02|0.03|-.01|9950|3|0|1|0|2300|0|7650|0|7650|9950|9950|9950|299.50|Q
NIXT|02072L227|07/01/25|25.40|25.40|25.15|25.15|25.19|.78|82|2|0|0|0|82|0|0|0|82|82|82|82|2065.52|Q
NIXX|75630B402|07/01/25|2.10|2.18|2.03|2.12|2.13|.01|49767|314|1|0|0|46846|2921|0|0|40758|49767|49767|49767|105913.03|Q
NIXX W|75630B113|07/01/25|0.00|0.04|0.04|0.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NJAN|45782C466|07/01/25|50.57|50.70|50.57|50.70|50.60|-.05|600|6|0|0|0|600|0|0|0|100|600|600|600|30362.00|Z
NJNK|19761L839|07/01/25|20.19|20.24|20.19|20.20|20.22|-.10|1301|15|0|0|0|1301|0|0|0|0|1301|1301|1301|26304.16|P
NJR|646025106|07/01/25|44.63|45.68|44.51|45.25|45.22|.43|18081|645|0|0|0|18081|0|0|0|9006|18081|18081|18081|817564.18|N
NJUL|45782C276|07/01/25|67.91|67.95|67.67|67.84|67.82|-.22|11716|74|0|0|0|11716|0|0|0|9687|11716|11716|11716|794539.79|Z
NJUN|45783Y269|07/01/25|29.60|29.60|29.49|29.55|29.54|-.05|1468|13|0|0|0|1468|0|0|0|624|1468|1468|1468|43366.12|Z
NKE|654106103|07/01/25|71.70|73.93|71.70|73.39|73.15|2.37|1490442|22192|16|2|0|1424119|52618|13705|0|864851|1490442|1490442|1490442|109022408.31|N
NKSH|634865109|07/01/25|27.25|28.80|27.25|28.80|28.26|1.72|1883|38|0|0|0|1883|0|0|0|1680|1883|1883|1883|53216.36|Q
NKTR|640268306|07/01/25|25.03|25.69|24.21|24.59|25.01|-1.24|436561|4540|11|3|1|360546|35923|22122|17970|206746|436561|436561|436561|10919986.78|Q
NKTX|65487U108|07/01/25|1.66|1.76|1.64|1.72|1.71|.06|32273|326|1|0|0|28550|3723|0|0|20151|32273|32273|32273|55338.19|Q
NKX|670651108|07/01/25|11.82|11.82|11.74|11.76|11.75|-.01|11839|37|1|0|0|6839|5000|0|0|10689|11839|11839|11839|139158.51|N
NL|629156407|07/01/25|6.49|6.56|6.32|6.32|6.45|-.08|1057|42|0|0|0|1057|0|0|0|362|1057|1057|1057|6821.81|N
NLOP|64110Y108|07/01/25|32.58|32.71|32.36|32.36|32.64|-.15|1055|51|0|0|0|1055|0|0|0|374|1055|1055|1055|34432.36|N
NLR|92189F601|07/01/25|110.44|110.44|106.84|107.62|108.49|-3.56|88039|1074|1|0|1|67155|3305|0|17579|70405|88039|88039|88039|9551170.68|P
NLSP|H57830137|07/01/25|2.95|2.99|2.80|2.85|2.66|-.03|60486|472|3|0|0|50527|9959|0|0|32417|60486|60486|60486|160838.44|Q
NLSP W|H57830111|07/01/25|0.00|0.02|0.02|0.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NLY|035710839|07/01/25|18.78|19.16|18.71|19.06|18.99|.23|492287|2645|12|0|1|438666|32221|0|21400|287193|492287|492287|492287|9350987.17|N
NLY PRF|035710870|07/01/25|25.25|25.34|25.24|25.34|25.29|.15|1589|22|0|0|0|1589|0|0|0|0|1589|1589|1589|40189.80|N
NLY PRG|035710862|07/01/25|24.88|25.04|24.88|25.04|24.95|.28|5377|45|0|0|0|5377|0|0|0|0|5377|5377|5377|134134.23|N
NLY PRI|035710847|07/01/25|25.24|25.28|25.24|25.28|25.27|.07|422|5|0|0|0|422|0|0|0|0|422|422|422|10663.80|N
NMAI|670750108|07/01/25|12.67|12.67|12.64|12.65|12.64|.02|3622|27|0|0|0|3622|0|0|0|338|3622|3622|3622|45781.77|N
NMAR|45784N767|07/01/25|0.00|27.51|27.51|27.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NMAX|65250K105|07/01/25|15.11|15.11|13.72|13.72|14.26|-1.39|104240|1051|1|1|0|92840|3000|8400|0|54970|104240|104240|104240|1486074.78|N
NMAY|45784N676|07/01/25|0.00|26.29|26.29|26.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NMB|82889N442|07/01/25|24.67|24.74|24.67|24.74|24.67|-.25|401|3|0|0|0|401|0|0|0|0|401|401|401|9890.74|P
NMCO|670663103|07/01/25|10.79|10.85|10.79|10.84|10.81|.09|16983|111|0|0|0|16983|0|0|0|6201|16983|16983|16983|183609.23|N
NMFC|647551100|07/01/25|10.44|10.69|10.44|10.59|10.60|.03|21426|313|0|0|0|21426|0|0|0|16782|21426|21426|21426|227090.97|Q
NMFC Z|647551308|07/01/25|25.54|25.54|25.53|25.53|25.54|-.07|28|2|0|0|0|28|0|0|0|0|28|28|28|715.12|Q
NMG|66979W842|07/01/25|1.65|1.65|1.65|1.65|1.65|0.00|7|1|0|0|0|7|0|0|0|0|7|7|7|11.52|N
NMI|67062J102|07/01/25|0.00|10.06|10.06|10.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
NMIH|629209305|07/01/25|41.88|43.13|41.88|42.88|42.85|.68|25508|981|0|0|0|25508|0|0|0|7268|25508|25508|25508|1092947.22|Q
NML|64129H104|07/01/25|8.95|8.95|8.85|8.85|8.89|-.15|31138|165|0|0|0|31138|0|0|0|4647|31138|31138|31138|276885.99|A
NMM|Y62267409|07/01/25|37.11|37.87|37.11|37.47|37.68|-.10|1110|23|0|0|0|1110|0|0|0|688|1110|1110|1110|41821.62|N
NMPA U|G6375X120|07/01/25|0.00|9.99|9.96|9.96|9.98|9.96|198912|140|10|5|4|42112|31700|42700|82400|2928|198912|198912|198912|1985739.76|Q
NMR|65535H208|07/01/25|6.53|6.59|6.53|6.57|6.56|0.00|22873|128|0|0|0|22873|0|0|0|19118|22873|22873|22873|149999.00|N
NMRA|640979100|07/01/25|0.76|0.83|0.74|0.80|0.79|.06|41590|406|1|0|0|39395|2195|0|0|20981|41590|41590|41590|32908.61|Q
NMRK|65158N102|07/01/25|12.09|12.53|12.09|12.31|12.31|.16|49217|803|0|1|0|43817|0|5400|0|10301|49217|49217|49217|606052.11|Q
NMS|670734102|07/01/25|11.38|11.42|11.38|11.42|11.38|.02|400|4|0|0|0|400|0|0|0|327|400|400|400|4552.00|N
NMT|67061E104|07/01/25|11.75|11.75|11.68|11.73|11.68|-.05|513|7|0|0|0|513|0|0|0|8|513|513|513|5992.56|N
NMTC|64130M209|07/01/25|0.69|0.70|0.68|0.70|0.70|0.00|25289|89|2|1|0|10019|7400|7870|0|0|25289|25289|25289|17586.37|Q
NMZ|670682103|07/01/25|10.43|10.46|10.40|10.46|10.42|.09|10960|79|0|0|0|10960|0|0|0|2643|10960|10960|10960|114254.51|N
NN|65345N106|07/01/25|15.33|15.38|14.55|15.37|14.99|.16|38078|1110|0|0|0|38078|0|0|0|22178|38078|38078|38078|570660.47|Q
NNAV W|65345N114|07/01/25|6.18|6.37|5.95|6.35|6.19|0.00|6608|18|0|0|0|6608|0|0|0|2300|6608|6608|6608|40913.61|Q
NNBR|629337106|07/01/25|2.08|2.23|2.06|2.16|2.19|.06|7818|139|0|0|0|7818|0|0|0|2780|7818|7818|7818|17087.78|Q
NNDM|63008G203|07/01/25|1.62|1.62|1.55|1.55|1.59|-.07|107225|434|7|1|0|79158|22335|5732|0|54679|107225|107225|107225|170410.98|Q
NNE|63010H108|07/01/25|33.91|33.91|31.70|32.50|32.68|-1.97|197939|2943|4|0|0|187169|10770|0|0|144880|197939|197939|197939|6467925.28|Q
NNI|64031N108|07/01/25|121.16|121.69|121.14|121.14|121.50|.03|725|94|0|0|0|725|0|0|0|275|725|725|725|88089.28|N
NNN|637417106|07/01/25|43.19|43.85|43.11|43.56|43.56|.39|45437|1024|1|0|0|43402|2035|0|0|22621|45437|45437|45437|1979109.73|N
NNNN|G0367B105|07/01/25|31.08|32.65|30.89|31.44|31.90|-.19|25712|232|0|0|0|25712|0|0|0|17447|25712|25712|25712|820124.59|Q
NNOV|45784N874|07/01/25|27.29|27.29|27.25|27.25|27.29|-.09|100|1|0|0|0|100|0|0|0|0|100|100|100|2729.00|Z
NNOX|M70700105|07/01/25|5.10|5.27|4.98|5.12|5.12|-.04|50076|652|2|0|0|45605|4471|0|0|39553|50076|50076|50076|256445.18|Q
NNVC|630087302|07/01/25|1.40|1.44|1.40|1.41|1.42|.01|27973|119|2|0|0|20571|7402|0|0|19732|27973|27973|27973|39621.78|A
NNY|67062M105|07/01/25|8.12|8.14|8.10|8.10|8.12|-.02|584|12|0|0|0|584|0|0|0|301|584|584|584|4743.34|N
NOA|656811106|07/01/25|15.98|16.27|15.98|16.05|16.07|.09|502|40|0|0|0|502|0|0|0|352|502|502|502|8065.70|N
NOAH|65487X102|07/01/25|12.00|12.17|11.97|12.16|12.10|.22|4959|95|0|0|0|4959|0|0|0|1607|4959|4959|4959|59984.86|N
NOBL|74348A467|07/01/25|100.69|103.00|100.63|102.42|102.15|1.74|209481|1501|0|0|0|209481|0|0|0|155196|209481|209481|209481|21398102.25|Z
NOC|666807102|07/01/25|499.27|504.50|496.71|503.65|502.22|3.45|16576|786|0|0|0|16576|0|0|0|13210|16576|16576|16576|8324848.57|N
NOCT|45782C615|07/01/25|54.31|54.31|54.27|54.27|54.31|-.23|100|1|0|0|0|100|0|0|0|0|100|100|100|5431.00|Z
NODE|92107P780|07/01/25|30.02|30.02|29.80|29.80|30.02|-.56|18|1|0|0|0|18|0|0|0|0|18|18|18|540.27|Z
NODK|65342T106|07/01/25|12.51|13.11|12.51|12.80|13.06|.04|1056|50|0|0|0|1056|0|0|0|111|1056|1056|1056|13791.22|Q
NOEM|12664M103|07/01/25|10.11|10.11|10.11|10.11|10.27|.04|3|2|0|0|0|3|0|0|0|1|3|3|3|30.82|Q
NOEM U|12664M202|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NOEM W|12664M111|07/01/25|0.00|0.11|0.11|0.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NOG|665531307|07/01/25|28.35|29.71|28.23|29.15|29.09|.81|60178|1201|0|0|0|60178|0|0|0|48248|60178|60178|60178|1750838.11|N
NOK|654902204|07/01/25|5.16|5.24|5.16|5.23|5.20|.05|1170856|1597|71|48|10|469848|224423|307203|169382|885540|1170856|1170856|1170856|6088503.61|N
NOM|67060Q108|07/01/25|10.35|10.36|10.35|10.35|10.36|-.02|563|2|0|0|0|563|0|0|0|63|563|563|563|5832.05|N
NOMD|G6564A105|07/01/25|17.10|17.51|17.04|17.40|17.23|.41|71346|935|0|0|0|71346|0|0|0|48747|71346|71346|71346|1229050.28|N
NORW|37950E101|07/01/25|28.90|29.05|28.90|29.05|28.93|-.20|759|7|0|0|0|759|0|0|0|1|759|759|759|21955.99|P
NOTE|337655104|07/01/25|0.54|0.63|0.54|0.62|0.59|.08|216002|530|11|6|2|95687|31271|50397|38647|96872|216002|216002|216002|126939.89|N
NOTE WS|337655112|07/01/25|0.00|0.12|0.12|0.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
NOTV|45783Q100|07/01/25|1.82|1.94|1.78|1.88|1.86|.05|23637|201|0|0|0|23637|0|0|0|9322|23637|23637|23637|43855.77|Q
NOV|62955J103|07/01/25|12.45|13.14|12.30|12.92|12.86|.48|250180|2057|5|0|0|237676|12504|0|0|131691|250180|250180|250180|3217578.21|N
NOVM|33740U521|07/01/25|31.46|31.46|31.44|31.44|31.46|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|31.46|Z
NOVP|69420N734|07/01/25|0.00|28.47|28.47|28.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NOVT|67000B104|07/01/25|127.65|133.59|127.65|130.84|131.64|1.90|8519|725|0|0|0|8519|0|0|0|5565|8519|8519|8519|1121403.74|Q
NOVZ|53656F680|07/01/25|41.76|41.82|41.71|41.82|41.76|-.10|4800|13|0|0|0|4800|0|0|0|0|4800|4800|4800|200425.00|Z
NOW|81762P102|07/01/25|1028.22|1030.76|995.64|1011.81|1011.33|-15.80|62587|3297|0|0|0|62587|0|0|0|27178|62587|62587|62587|63295907.21|N
NPAC|G6476A102|07/01/25|10.16|10.19|10.16|10.17|10.17|-.03|9312|32|0|0|0|9312|0|0|0|412|9312|9312|9312|94733.54|Q
NPAC U|G6476A128|07/01/25|10.44|10.44|10.41|10.41|10.44|-.05|10|1|0|0|0|10|0|0|0|0|10|10|10|104.40|Q
NPAC W|G6476A110|07/01/25|0.63|0.63|0.59|0.62|0.62|-.01|3520|16|0|0|0|3520|0|0|0|0|3520|3520|3520|2168.16|Q
NPB|66661N886|07/01/25|13.59|14.26|13.59|14.06|14.08|.35|3959|121|0|0|0|3959|0|0|0|1738|3959|3959|3959|55758.32|N
NPCE|641288105|07/01/25|11.14|11.14|10.18|10.47|10.64|-.65|22871|824|0|0|0|22871|0|0|0|13122|22871|22871|22871|243382.41|Q
NPCT|67080D103|07/01/25|11.22|11.28|11.22|11.28|11.24|.07|2184|29|0|0|0|2184|0|0|0|974|2184|2184|2184|24548.81|N
NPFD|67080R102|07/01/25|19.27|19.38|19.23|19.30|19.31|.03|5583|46|0|0|0|5583|0|0|0|2100|5583|5583|5583|107795.52|N
NPFI|67092P771|07/01/25|0.00|25.94|25.94|25.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NPK|637215104|07/01/25|96.70|100.53|96.27|100.53|98.74|2.52|5763|979|0|0|0|5763|0|0|0|3772|5763|5763|5763|569063.79|N
NPKI|651718504|07/01/25|8.51|8.83|8.45|8.65|8.63|.13|35329|622|0|0|0|35329|0|0|0|17203|35329|35329|35329|304788.85|N
NPO|29355X107|07/01/25|190.97|196.63|190.97|195.35|195.31|4.19|4755|656|0|0|0|4755|0|0|0|2743|4755|4755|4755|928689.21|N
NPV|67064R102|07/01/25|11.29|11.30|11.28|11.30|11.28|.04|214|4|0|0|0|214|0|0|0|200|214|214|214|2414.08|N
NPWR|64107A105|07/01/25|2.39|2.64|2.38|2.53|2.54|.05|33726|400|0|0|0|33726|0|0|0|24512|33726|33726|33726|85537.65|N
NPWR WS|64107A113|07/01/25|0.00|0.36|0.36|0.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
NQP|670972108|07/01/25|11.24|11.30|11.24|11.28|11.27|.08|8090|41|1|0|0|5684|2406|0|0|1019|8090|8090|8090|91197.44|N
NRC|637372202|07/01/25|16.77|17.07|16.66|16.66|16.80|-.14|4116|215|0|0|0|4116|0|0|0|1653|4116|4116|4116|69134.31|Q
NRDS|64082B102|07/01/25|10.93|11.29|10.88|11.15|11.11|.19|18541|450|0|0|0|18541|0|0|0|7918|18541|18541|18541|205908.14|Q
NRDY|64081V109|07/01/25|1.62|1.69|1.62|1.63|1.65|0.00|17119|147|1|0|0|15114|2005|0|0|9135|17119|17119|17119|28209.46|N
NREF|65342V101|07/01/25|13.78|13.94|13.78|13.84|13.88|.05|972|22|0|0|0|972|0|0|0|664|972|972|972|13486.59|N
NREF PRA|65342V408|07/01/25|0.00|23.16|23.16|23.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
NRES|23306X837|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NRG|629377508|07/01/25|160.02|160.07|153.82|155.90|156.12|-4.65|139637|3787|0|0|0|139637|0|0|0|34123|139637|139637|139637|21800673.67|N
NRGD|063679393|07/01/25|22.77|22.77|21.06|21.46|21.22|-1.37|111|5|0|0|0|111|0|0|0|101|111|111|111|2355.40|P
NRGU|063679427|07/01/25|16.20|17.41|16.00|17.12|16.95|.97|5150|62|0|0|0|5150|0|0|0|592|5150|5150|5150|87311.07|P
NRGV|29280W109|07/01/25|0.74|0.79|0.72|0.79|0.76|.09|45776|340|0|1|0|35776|0|10000|0|6802|45776|45776|45776|34691.21|N
NRIM|666762109|07/01/25|93.24|96.75|93.24|95.87|94.90|2.54|9031|485|0|0|0|9031|0|0|0|4419|9031|9031|9031|857029.45|Q
NRIX|67080M103|07/01/25|11.28|11.95|11.28|11.71|11.71|.33|28347|655|0|0|0|28347|0|0|0|18886|28347|28347|28347|331922.60|Q
NRK|670656107|07/01/25|9.92|9.93|9.91|9.92|9.92|.02|4572|24|0|0|0|4572|0|0|0|4422|4572|4572|4572|45348.03|N
NRO|64190A103|07/01/25|3.21|3.25|3.21|3.25|3.24|.03|23118|101|0|0|0|23118|0|0|0|11797|23118|23118|23118|74839.37|A
NRP|63900P608|07/01/25|95.67|96.00|94.90|96.00|95.30|.49|1443|23|0|0|0|1443|0|0|0|20|1443|1443|1443|137517.48|N
NRSH|886364272|07/01/25|0.00|22.08|22.08|22.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
NRSN|M74240108|07/01/25|1.87|1.94|1.87|1.93|1.90|.02|1822|14|0|0|0|1822|0|0|0|777|1822|1822|1822|3466.70|Q
NRSN W|M74240116|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NRT|659310106|07/01/25|4.95|4.95|4.90|4.90|4.95|-.10|25|1|0|0|0|25|0|0|0|0|25|25|25|123.75|N
NRUC|637432105|07/01/25|23.99|24.01|23.99|24.01|24.01|.09|182|10|0|0|0|182|0|0|0|20|182|182|182|4369.51|N
NRXP|629444209|07/01/25|3.24|3.24|3.12|3.13|3.16|-.12|7430|86|0|0|0|7430|0|0|0|4394|7430|7430|7430|23475.84|Q
NRXP W|629444118|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NRXS|64134X201|07/01/25|2.42|2.45|2.38|2.38|2.39|-.04|5680|64|0|0|0|5680|0|0|0|2414|5680|5680|5680|13586.10|A
NSA|637870106|07/01/25|31.90|33.03|31.82|32.68|32.68|.69|75235|1071|0|0|0|75235|0|0|0|23673|75235|75235|75235|2458974.54|N
NSA PRA|637870205|07/01/25|22.59|22.62|22.48|22.62|22.50|.22|1154|16|0|0|0|1154|0|0|0|0|1154|1154|1154|25967.07|N
NSA PRB|637870304|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
NSC|655844108|07/01/25|256.36|264.66|256.36|262.39|261.99|6.48|42124|1434|0|0|0|42124|0|0|0|26185|42124|42124|42124|11036149.99|N
NSCR|67092P748|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NSEP|45784N205|07/01/25|0.00|27.21|27.21|27.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NSI|66537J408|07/01/25|0.00|29.45|29.45|29.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NSIT|45765U103|07/01/25|137.44|142.37|137.44|141.84|141.67|3.73|12160|772|0|0|0|12160|0|0|0|6591|12160|12160|12160|1722762.36|Q
NSP|45778Q107|07/01/25|59.78|63.24|59.77|62.00|61.85|1.87|11994|493|0|0|0|11994|0|0|0|5451|11994|11994|11994|741885.80|N
NSPR|45779A846|07/01/25|2.27|2.27|2.19|2.24|2.24|-.05|8971|36|0|0|0|8971|0|0|0|6213|8971|8971|8971|20131.64|Q
NSSC|630402105|07/01/25|29.52|30.32|29.52|29.98|29.98|.33|7191|370|0|0|0|7191|0|0|0|2695|7191|7191|7191|215613.78|Q
NSTS|6293JP109|07/01/25|0.00|12.16|12.16|12.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NSYS|656553104|07/01/25|8.93|9.49|8.49|9.40|9.29|.47|36061|130|1|0|0|32061|4000|0|0|32142|36061|36061|36061|335032.87|Q
NTAP|64110D104|07/01/25|106.01|108.03|106.01|106.68|107.03|.18|54096|1841|0|0|0|54096|0|0|0|35451|54096|54096|54096|5789969.44|Q
NTB|G0772R208|07/01/25|44.18|45.49|44.18|45.34|45.17|1.06|5145|196|0|0|0|5145|0|0|0|2121|5145|5145|5145|232399.72|N
NTCL|G6427C108|07/01/25|1.62|1.66|1.59|1.59|1.61|-.04|4796|54|0|0|0|4796|0|0|0|1023|4796|4796|4796|7736.73|Q
NTCT|64115T104|07/01/25|24.84|24.95|24.51|24.82|24.77|-.01|22325|695|0|0|0|22325|0|0|0|10100|22325|22325|22325|553008.39|Q
NTES|64110W102|07/01/25|134.69|135.29|133.97|134.81|134.69|.14|61371|1238|0|0|0|61371|0|0|0|43757|61371|61371|61371|8266293.63|Q
NTGR|64111Q104|07/01/25|28.93|29.62|28.80|29.45|29.34|.38|25477|945|0|0|0|25477|0|0|0|15447|25477|25477|25477|747547.51|Q
NTHI|64051A101|07/01/25|3.45|3.45|3.26|3.40|3.43|-.22|5279|42|0|0|0|5279|0|0|0|3727|5279|5279|5279|18083.75|Q
NTIC|665809109|07/01/25|7.37|8.33|7.37|8.32|8.00|.91|4830|154|0|0|0|4830|0|0|0|893|4830|4830|4830|38645.69|Q
NTIP|64121N109|07/01/25|1.23|1.25|1.23|1.25|1.24|.03|20622|53|0|1|0|10622|0|10000|0|14021|20622|20622|20622|25572.59|A
NTLA|45826J105|07/01/25|9.22|10.12|8.99|9.89|9.71|.52|371818|4264|5|2|1|317554|12192|19486|22586|215729|371818|371818|371818|3610656.51|Q
NTNX|67059N108|07/01/25|76.58|77.10|73.86|75.19|75.21|-1.27|104377|2616|0|0|0|104377|0|0|0|60883|104377|104377|104377|7850516.87|Q
NTR|67077M108|07/01/25|58.50|59.09|58.17|58.53|58.66|.30|47626|903|0|0|0|47626|0|0|0|30019|47626|47626|47626|2793768.79|N
NTRA|632307104|07/01/25|166.80|167.84|159.60|160.71|162.23|-8.20|74056|2753|0|0|0|74056|0|0|0|48506|74056|74056|74056|12013855.22|Q
NTRB|67092M208|07/01/25|7.90|8.24|7.90|8.02|8.08|.11|1666|28|0|0|0|1666|0|0|0|753|1666|1666|1666|13459.65|Q
NTRB W|67092M125|07/01/25|0.00|1.77|1.77|1.77|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NTRP|826598609|07/01/25|3.69|3.69|3.65|3.65|3.62|.14|384|31|0|0|0|384|0|0|0|117|384|384|384|1388.41|Q
NTRS|665859104|07/01/25|126.35|128.15|125.42|128.05|127.26|1.23|163077|3026|0|0|0|163077|0|0|0|110625|163077|163077|163077|20753457.36|Q
NTRS O|665859856|07/01/25|19.71|19.83|19.71|19.83|19.69|.30|329|9|0|0|0|329|0|0|0|129|329|329|329|6477.56|Q
NTSE|97717Y642|07/01/25|33.28|33.38|33.27|33.32|33.30|.13|809|8|0|0|0|809|0|0|0|100|809|809|809|26943.05|P
NTSI|97717Y634|07/01/25|40.88|40.98|40.88|40.96|40.95|-.03|692|9|0|0|0|692|0|0|0|357|692|692|692|28335.44|P
NTST|64119V303|07/01/25|16.93|17.19|16.93|17.03|17.09|.10|40270|545|0|0|0|40270|0|0|0|18874|40270|40270|40270|688026.70|N
NTSX|97717Y790|07/01/25|49.89|49.96|49.80|49.95|49.90|-.11|3806|45|0|0|0|3806|0|0|0|2202|3806|3806|3806|189935.68|P
NTWK|64115A402|07/01/25|3.26|3.26|3.19|3.21|3.20|.09|1292|27|0|0|0|1292|0|0|0|765|1292|1292|1292|4132.35|Q
NTWO|G6439S109|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NTWO U|G6439S125|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NTWO W|G6439S117|07/01/25|0.00|0.27|0.27|0.27|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NTZ|63905A200|07/01/25|3.78|3.78|3.78|3.78|3.78|.25|10|1|0|0|0|10|0|0|0|0|10|10|10|37.80|N
NU|G6683N103|07/01/25|13.73|13.98|13.41|13.64|13.68|-.08|2301211|7880|63|7|1|2080986|166006|40219|14000|657173|2301211|2301211|2301211|31489874.94|N
NUAG|67092P102|07/01/25|20.97|20.97|20.94|20.97|20.95|-.06|722|8|0|0|0|722|0|0|0|700|722|722|722|15127.34|P
NUBD|67092P870|07/01/25|22.18|22.18|22.14|22.17|22.14|-.09|5198|28|0|0|0|5198|0|0|0|1517|5198|5198|5198|115103.15|P
NUDM|67092P805|07/01/25|35.46|35.51|35.45|35.45|35.48|-.04|264|5|0|0|0|264|0|0|0|136|264|264|264|9367.07|Z
NUDV|67092P813|07/01/25|28.65|28.65|28.65|28.65|28.70|.29|65|2|0|0|0|65|0|0|0|50|65|65|65|1865.68|Z
NUE|670346105|07/01/25|128.82|134.65|128.82|134.13|133.28|4.56|61898|1664|0|0|0|61898|0|0|0|42848|61898|61898|61898|8249905.47|N
NUEM|67092P888|07/01/25|0.00|33.24|33.24|33.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NUGO|67092P797|07/01/25|36.00|36.00|35.46|35.46|35.65|-.55|4203|12|1|0|0|2051|2152|0|0|1733|4203|4203|4203|149850.02|P
NUGT|25460G781|07/01/25|77.12|77.22|74.22|74.49|75.44|.15|266234|2740|3|0|1|248367|7248|0|10619|170694|266234|266234|266234|20085891.30|P
NUHY|67092P854|07/01/25|21.58|21.61|21.58|21.60|21.59|-.11|3283|33|0|0|0|3283|0|0|0|0|3283|3283|3283|70895.24|P
NUKK|67054R203|07/01/25|10.65|11.15|10.60|11.01|11.02|.09|5534|166|0|0|0|5534|0|0|0|1644|5534|5534|5534|60965.75|Q
NUKK W|67054R112|07/01/25|0.12|0.12|0.12|0.12|0.12|0.00|1399|8|0|0|0|1399|0|0|0|0|1399|1399|1399|163.65|Q
NUKZ|301505475|07/01/25|56.51|56.51|54.73|55.08|55.65|-1.48|63049|601|1|0|1|43036|2538|0|17475|45985|63049|63049|63049|3508710.29|P
NULC|67092P862|07/01/25|48.88|48.99|48.88|48.91|48.96|.10|137|3|0|0|0|137|0|0|0|4|137|137|137|6707.68|Z
NULG|67092P201|07/01/25|93.42|93.42|92.76|92.96|92.90|-.99|507|17|0|0|0|507|0|0|0|325|507|507|507|47102.07|Z
NULV|67092P300|07/01/25|42.01|42.32|42.01|42.26|42.25|.34|2407|26|0|0|0|2407|0|0|0|1416|2407|2407|2407|101702.21|Z
NUMG|67092P409|07/01/25|48.32|48.52|48.16|48.30|48.44|-.07|2609|14|0|0|0|2609|0|0|0|388|2609|2609|2609|126373.69|Z
NUMI|67092P714|07/01/25|24.40|24.41|24.39|24.39|24.41|-.19|672|25|0|0|0|672|0|0|0|0|672|672|672|16403.32|P
NUMV|67092P508|07/01/25|36.06|36.56|36.06|36.49|36.27|.44|405|4|0|0|0|405|0|0|0|205|405|405|405|14688.30|Z
NURE|67092P706|07/01/25|29.69|30.03|29.69|29.97|29.98|.59|116|2|0|0|0|116|0|0|0|0|116|116|116|3478.04|Z
NUS|67018T105|07/01/25|8.03|8.98|8.03|8.86|8.70|.88|51455|677|0|0|0|51455|0|0|0|41667|51455|51455|51455|447710.34|N
NUSA|67092P110|07/01/25|23.26|23.26|23.26|23.26|23.26|-.09|844|7|0|0|0|844|0|0|0|300|844|844|844|19629.69|P
NUSB|67092P755|07/01/25|25.22|25.22|25.22|0.00|25.22|0.00|41|1|0|0|0|41|0|0|0|41|41|41|41|1034.02|Q
NUSC|67092P607|07/01/25|40.79|41.70|40.79|41.30|41.25|.52|5073|60|0|0|0|5073|0|0|0|405|5073|5073|5073|209250.35|Z
NUTX|67079U306|07/01/25|125.31|132.50|119.43|131.80|127.24|6.94|22781|890|0|0|0|22781|0|0|0|20452|22781|22781|22781|2898588.78|Q
NUV|670928100|07/01/25|8.73|8.74|8.73|8.73|8.73|.03|12809|104|0|0|0|12809|0|0|0|3037|12809|12809|12809|111806.15|N
NUVB|67080N101|07/01/25|1.95|1.97|1.87|1.94|1.92|-.02|300706|1187|14|2|0|243118|43388|14200|0|228884|300706|300706|300706|578025.61|N
NUVB WS|67080N119|07/01/25|0.00|0.28|0.28|0.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
NUVL|670703107|07/01/25|76.30|79.16|76.30|78.05|77.82|1.76|28054|965|0|0|0|28054|0|0|0|17093|28054|28054|28054|2183212.01|Q
NUW|670695105|07/01/25|13.76|13.76|13.72|13.75|13.75|.08|803|17|0|0|0|803|0|0|0|268|803|803|803|11040.73|N
NUWE|67113Y603|07/01/25|0.22|0.23|0.22|0.23|0.22|.01|199745|373|18|4|0|109977|55958|33810|0|68277|199745|199745|199745|43876.13|Q
NVA|66982D104|07/01/25|12.50|12.50|12.40|12.40|12.50|-.16|71|6|0|0|0|71|0|0|0|43|71|71|71|887.17|Q
NVAW W|66982D112|07/01/25|5.02|5.02|5.02|5.02|5.02|-.20|300|3|0|0|0|300|0|0|0|300|300|300|300|1506.00|Q
NVAX|670002401|07/01/25|6.28|6.81|6.24|6.61|6.57|.31|513499|3423|17|5|3|375537|56584|41532|39846|249248|513499|513499|513499|3371680.41|Q
NVBT|00888H851|07/01/25|34.33|34.33|34.30|34.32|34.30|-.02|205|2|0|0|0|205|0|0|0|200|205|205|205|7031.65|P
NVBU|00888H539|07/01/25|26.51|26.59|26.51|26.59|26.51|.03|2|1|0|0|0|2|0|0|0|0|2|2|2|53.02|Z
NVBW|00888H844|07/01/25|32.18|32.20|32.18|32.20|32.18|-.02|700|1|0|0|0|700|0|0|0|700|700|700|700|22526.00|P
NVCR|G6674U108|07/01/25|17.74|18.58|17.63|17.88|18.06|.07|39707|1115|0|0|0|39707|0|0|0|23705|39707|39707|39707|717213.78|Q
NVCT|67080T108|07/01/25|7.42|7.53|7.25|7.29|7.36|-.18|14988|231|0|0|0|14988|0|0|0|12345|14988|14988|14988|110355.94|Q
NVD|38747R629|07/01/25|12.93|13.66|12.78|13.39|13.27|.74|810561|3321|43|13|0|590212|131757|88592|0|408248|810561|810561|810561|10752785.82|Q
NVDA|67066G104|07/01/25|156.26|157.20|151.50|153.29|154.10|-4.58|17450368|235032|187|58|13|16209936|549303|414974|276155|5711424|17450368|17450368|17450368|2689091760.75|Q
NVDD|25461A700|07/01/25|4.69|4.84|4.69|4.80|4.77|.14|739952|176|98|40|5|79438|325042|261475|73997|626825|739952|739952|739952|3531837.30|Q
NVDG|882927676|07/01/25|14.70|14.73|13.95|14.21|14.33|-.88|10229|63|1|0|0|6799|3430|0|0|1778|10229|10229|10229|146558.75|Q
NVDL|38747R827|07/01/25|68.92|69.75|64.70|66.28|67.15|-4.14|1381430|20729|16|0|0|1336536|44894|0|0|627343|1381430|1381430|1381430|92765158.04|Q
NVDQ|26923N488|07/01/25|1.39|1.47|1.38|1.44|1.42|.08|1477862|1023|90|29|28|352514|310101|210517|604730|719194|1477862|1477862|1477862|2095785.65|Z
NVDS|46144X370|07/01/25|14.70|15.33|14.59|15.10|14.91|.63|102007|531|2|1|0|89927|5950|6130|0|83531|102007|102007|102007|1521083.49|Q
NVDU|25461A833|07/01/25|96.92|98.03|91.00|93.19|95.06|-5.82|85492|1452|0|0|0|85492|0|0|0|38022|85492|85492|85492|8126846.87|Q
NVDW|77926X718|07/01/25|47.10|47.10|45.59|45.92|46.39|-1.71|4499|115|0|0|0|4499|0|0|0|3378|4499|4499|4499|208691.92|Z
NVDX|26923N819|07/01/25|14.27|14.42|13.40|13.71|13.93|-.85|2439842|3030|241|68|7|1147465|736802|429982|125593|1478964|2439842|2439842|2439842|33996630.53|Z
NVDY|88634T774|07/01/25|16.67|16.73|16.28|16.45|16.50|-.32|505150|4839|23|5|2|367797|73059|28804|35490|355123|505150|505150|505150|8334568.49|P
NVEC|629445206|07/01/25|73.21|75.30|73.21|74.18|74.79|.87|3648|276|0|0|0|3648|0|0|0|2622|3648|3648|3648|272823.65|Q
NVEE|62945V109|07/01/25|22.85|23.14|22.85|22.98|23.03|-.11|22246|454|0|0|0|22246|0|0|0|8806|22246|22246|22246|512388.62|Q
NVFY|66979P300|07/01/25|1.35|1.42|1.30|1.42|1.36|.04|8330|64|0|0|0|8330|0|0|0|1652|8330|8330|8330|11314.41|Q
NVG|67071L106|07/01/25|11.98|12.01|11.96|12.01|11.98|.08|15318|89|0|0|0|15318|0|0|0|4685|15318|15318|15318|183544.75|N
NVGS|Y62132108|07/01/25|14.04|14.43|13.97|14.28|14.25|.14|21361|464|0|0|0|21361|0|0|0|16340|21361|21361|21361|304490.01|N
NVII|761562305|07/01/25|28.55|28.55|27.43|27.76|27.87|-1.13|4176|143|0|0|0|4176|0|0|0|2938|4176|4176|4176|116392.90|Z
NVIR|53656G514|07/01/25|0.00|30.40|30.40|30.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
NVMI|M7516K103|07/01/25|271.24|274.63|264.75|268.32|270.40|-6.68|25495|1562|0|0|0|25495|0|0|0|14860|25495|25495|25495|6893889.25|Q
NVNI|G50716102|07/01/25|0.29|0.29|0.28|0.28|0.29|-.02|114017|366|7|4|0|62127|20466|31424|0|48865|114017|114017|114017|32642.62|Q
NVNI W|G50716110|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NVNO|29415J106|07/01/25|3.97|4.01|3.96|4.01|3.97|.06|2867|16|0|0|0|2867|0|0|0|611|2867|2867|2867|11377.61|Q
NVO|670100205|07/01/25|68.42|70.40|68.13|69.83|69.43|.79|411920|6749|0|0|0|411920|0|0|0|208163|411920|411920|411920|28600972.58|N
NVOH|74016W841|07/01/25|0.00|37.07|37.07|37.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
NVOX|88636J246|07/01/25|6.29|6.62|6.22|6.53|6.44|.09|55171|258|1|1|0|44745|2800|7626|0|40322|55171|55171|55171|355240.44|P
NVR|62944T105|07/01/25|7383.00|7791.00|7383.00|7666.47|7665.72|276.43|1134|469|0|0|0|1134|0|0|0|590|1134|1134|1134|8692923.32|N
NVRI|415864107|07/01/25|8.58|8.93|8.58|8.74|8.80|.07|34246|764|0|0|0|34246|0|0|0|27101|34246|34246|34246|301336.85|N
NVS|66987V109|07/01/25|122.10|123.74|121.89|123.11|122.93|2.10|100048|2155|0|0|0|100048|0|0|0|75899|100048|100048|100048|12299262.07|N
NVST|29415F104|07/01/25|19.40|20.42|19.40|20.00|20.00|.47|94219|1536|0|0|0|94219|0|0|0|23652|94219|94219|94219|1884225.06|N
NVT|G6700G107|07/01/25|72.70|72.89|71.35|72.16|72.15|-1.06|87323|1977|0|0|0|87323|0|0|0|38167|87323|87323|87323|6300669.85|N
NVTS|63942X106|07/01/25|6.37|6.45|6.07|6.27|6.29|-.28|2038957|6861|93|9|4|1628981|273298|63385|73293|1219916|2038957|2038957|2038957|12818873.82|Q
NVVE|67079Y308|07/01/25|0.95|1.02|0.94|1.01|0.97|.05|52319|143|5|1|0|27772|17894|6653|0|32949|52319|52319|52319|50614.79|Q
NVVE W|67079Y118|07/01/25|0.02|0.02|0.02|0.02|0.02|0.00|14840|4|1|1|0|1293|3547|10000|0|100|14840|14840|14840|337.64|Q
NVX|67010L100|07/01/25|1.08|1.11|1.05|1.10|1.09|.08|9866|55|1|0|0|6866|3000|0|0|1909|9866|9866|9866|10731.22|Q
NVYY|38747R439|07/01/25|26.63|26.63|25.96|25.96|26.37|-.82|3449|192|0|0|0|3449|0|0|0|2827|3449|3449|3449|90949.10|Q
NWBI|667340103|07/01/25|12.75|13.31|12.75|13.18|13.10|.39|43241|915|0|0|0|43241|0|0|0|27769|43241|43241|43241|566556.20|Q
NWE|668074305|07/01/25|51.22|52.16|51.00|52.03|51.76|.71|14621|649|0|0|0|14621|0|0|0|3566|14621|14621|14621|756740.82|Q
NWFL|669549107|07/01/25|26.00|26.21|25.98|26.21|26.07|.22|4023|109|0|0|0|4023|0|0|0|3477|4023|4023|4023|104889.68|Q
NWG|639057207|07/01/25|13.84|13.94|13.78|13.89|13.87|-.26|378208|470|25|7|4|183912|86263|44490|63543|323263|378208|378208|378208|5245193.75|N
NWGL|63903R106|07/01/25|0.94|1.01|0.94|1.01|0.98|.06|5200|86|0|0|0|5200|0|0|0|65|5200|5200|5200|5078.76|Q
NWL|651229106|07/01/25|5.39|5.83|5.34|5.62|5.61|.23|610227|2822|19|0|0|553756|56471|0|0|241931|610227|610227|610227|3420898.14|Q
NWLG|67092P847|07/01/25|0.00|35.71|35.71|35.71|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
NWN|66765N105|07/01/25|39.74|40.83|39.74|40.61|40.51|.89|18254|554|0|0|0|18254|0|0|0|12452|18254|18254|18254|739388.38|N
NWPX|667746101|07/01/25|40.91|42.73|40.91|42.03|42.07|1.04|3189|160|0|0|0|3189|0|0|0|1846|3189|3189|3189|134168.33|Q
NWS|65249B208|07/01/25|34.36|34.54|34.30|34.41|34.43|.10|29450|561|0|0|0|29450|0|0|0|19464|29450|29450|29450|1014015.05|Q
NWSA|65249B109|07/01/25|29.79|29.92|29.69|29.73|29.78|.02|163959|2479|0|0|0|163959|0|0|0|36209|163959|163959|163959|4882637.25|Q
NWTG|78577G301|07/01/25|1.44|1.45|1.40|1.45|1.42|-.02|8499|69|0|0|0|8499|0|0|0|4112|8499|8499|8499|12054.38|Q
NWTN|G6693P106|07/01/25|1.56|1.57|1.45|1.55|1.53|-.04|14472|24|3|0|0|4830|9642|0|0|6542|14472|14472|14472|22074.86|Q
NWTN W|G6693P114|07/01/25|0.00|0.04|0.04|0.04|0.05|-.02|1|1|0|0|0|1|0|0|0|0|1|1|1|0.05|Q
NX|747619104|07/01/25|19.00|20.55|19.00|20.11|20.19|1.20|17640|585|0|0|0|17640|0|0|0|7387|17640|17640|17640|356238.68|N
NXC|67063R103|07/01/25|13.11|13.15|13.11|13.15|13.11|-.02|522|2|0|0|0|522|0|0|0|522|522|522|522|6843.20|N
NXDT|65340G205|07/01/25|4.18|4.44|4.18|4.35|4.36|.17|1371|25|0|0|0|1371|0|0|0|608|1371|1371|1371|5973.58|N
NXDT PRA|65340G304|07/01/25|14.14|14.14|13.79|13.79|14.13|.08|453|6|0|0|0|453|0|0|0|0|453|453|453|6403.07|N
NXE|65340P106|07/01/25|6.97|6.98|6.66|6.74|6.76|-.21|248747|783|8|0|0|224379|24368|0|0|147492|248747|248747|248747|1681493.58|N
NXG|231647207|07/01/25|50.38|50.38|49.87|50.00|50.00|-.39|3875|59|0|0|0|3875|0|0|0|2254|3875|3875|3875|193738.20|N
NXGL|65344E107|07/01/25|2.66|2.72|2.66|2.72|2.71|.10|200|6|0|0|0|200|0|0|0|0|200|200|200|541.52|Q
NXGL W|65344E115|07/01/25|0.00|0.31|0.31|0.31|0.25|-.01|518|1|0|0|0|518|0|0|0|518|518|518|518|129.55|Q
NXJ|67069Y102|07/01/25|11.37|11.40|11.37|11.39|11.39|.04|4700|40|0|0|0|4700|0|0|0|0|4700|4700|4700|53513.93|N
NXL|65345B201|07/01/25|1.02|1.02|1.01|1.01|0.99|.02|41|2|0|0|0|41|0|0|0|41|41|41|41|40.75|Q
NXLI W|65345B110|07/01/25|0.00|0.05|0.05|0.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NXN|67063V104|07/01/25|11.61|11.61|11.58|11.58|11.61|-.10|40|1|0|0|0|40|0|0|0|0|40|40|40|464.40|N
NXP|67062F100|07/01/25|14.07|14.08|14.02|14.06|14.05|.01|6841|43|0|0|0|6841|0|0|0|805|6841|6841|6841|96088.44|N
NXPI|N6596X109|07/01/25|216.59|225.43|215.62|221.27|221.00|2.75|137872|3531|0|0|0|137872|0|0|0|98155|137872|137872|137872|30470013.76|Q
NXPL|68557F209|07/01/25|0.71|0.85|0.71|0.85|0.73|.11|1299|19|0|0|0|1299|0|0|0|571|1299|1299|1299|942.88|Q
NXPL W|68557F118|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NXRT|65341D102|07/01/25|33.33|34.13|33.24|33.53|33.87|.18|10267|283|0|0|0|10267|0|0|0|7236|10267|10267|10267|347765.39|N
NXST|65336K103|07/01/25|172.27|180.17|172.27|177.89|177.68|4.98|13667|705|0|0|0|13667|0|0|0|8714|13667|13667|13667|2428308.07|Q
NXT|65290E101|07/01/25|54.02|58.41|52.88|57.55|56.21|3.17|187232|3860|2|0|0|181583|5649|0|0|64910|187232|187232|187232|10523429.49|Q
NXTC|65343E108|07/01/25|0.45|0.46|0.43|0.45|0.45|-.02|11248|38|1|0|0|7748|3500|0|0|6895|11248|11248|11248|5026.41|Q
NXTE|46144X586|07/01/25|33.91|34.15|33.91|33.96|34.09|-.02|666|7|0|0|0|666|0|0|0|254|666|666|666|22705.35|P
NXTG|33737K205|07/01/25|97.03|97.18|97.03|97.18|97.03|.03|1|1|0|0|0|1|0|0|0|0|1|1|1|97.03|Q
NXTI|82889N475|07/01/25|30.64|30.64|30.64|29.96|30.64|0.00|2|1|0|0|0|2|0|0|0|2|2|2|2|61.28|Z
NXTT|961884202|07/01/25|2.32|2.56|2.30|2.48|2.45|.19|37844|439|2|0|0|32747|5097|0|0|9779|37844|37844|37844|92529.12|Q
NXXT|652941105|07/01/25|2.79|2.83|2.67|2.67|2.73|-.11|2564|47|0|0|0|2564|0|0|0|2514|2564|2564|2564|7008.26|Q
NYAX|M7S750159|07/01/25|52.29|52.29|51.76|51.76|51.94|1.58|882|21|0|0|0|882|0|0|0|310|882|882|882|45813.48|Q
NYC|649439304|07/01/25|13.09|14.98|13.09|14.98|14.13|1.35|66|13|0|0|0|66|0|0|0|38|66|66|66|932.61|N
NYF|464288323|07/01/25|52.02|52.05|52.01|52.02|52.02|-.12|7889|63|1|0|0|5360|2529|0|0|1576|7889|7889|7889|410397.74|P
NYMT|649604840|07/01/25|6.71|6.87|6.71|6.75|6.77|.04|29387|385|0|0|0|29387|0|0|0|21601|29387|29387|29387|199001.85|Q
NYMT G|649604824|07/01/25|23.99|24.00|23.99|23.99|24.00|-.03|6315|19|1|0|0|2449|3866|0|0|33|6315|6315|6315|151558.67|Q
NYMT I|649604832|07/01/25|0.00|24.31|24.31|24.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NYMT L|649604865|07/01/25|20.91|21.17|20.91|21.17|21.09|-.20|330|9|0|0|0|330|0|0|0|33|330|330|330|6958.94|Q
NYMT M|649604873|07/01/25|24.10|24.25|24.10|24.22|24.20|-.38|3353|25|0|0|0|3353|0|0|0|100|3353|3353|3353|81129.10|Q
NYMT N|649604881|07/01/25|20.67|20.74|20.67|20.74|20.67|-.07|1080|8|0|0|0|1080|0|0|0|700|1080|1080|1080|22324.43|Q
NYMT Z|649604857|07/01/25|18.25|18.26|18.25|18.26|18.27|-.50|72|2|0|0|0|72|0|0|0|55|72|72|72|1315.36|Q
NYT|650111107|07/01/25|55.93|56.63|55.88|56.37|56.35|.38|40655|1104|0|0|0|40655|0|0|0|27979|40655|40655|40655|2290978.10|N
NYXH|B6S7WD106|07/01/25|7.53|7.65|7.50|7.50|7.58|0.00|647|14|0|0|0|647|0|0|0|559|647|647|647|4901.90|Q
NZAC|78463X194|07/01/25|39.37|39.42|39.37|39.42|39.38|.04|1052|5|0|0|0|1052|0|0|0|552|1052|1052|1052|41425.70|Q
NZF|67070X101|07/01/25|11.95|12.00|11.94|12.00|11.97|.07|10091|84|0|0|0|10091|0|0|0|2034|10091|10091|10091|120817.34|N
O|756109104|07/01/25|57.41|58.14|57.22|57.81|57.75|.21|323177|5951|2|0|0|318399|4778|0|0|239601|323177|323177|323177|18663346.41|N
OABI|68218J103|07/01/25|1.72|1.77|1.70|1.74|1.74|.01|29657|429|0|0|0|29657|0|0|0|9028|29657|29657|29657|51591.47|Q
OABI W|68218J111|07/01/25|0.00|0.22|0.22|0.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OACC|G6717R104|07/01/25|10.46|10.47|10.46|10.46|10.47|.01|3104|9|0|0|0|3104|0|0|0|0|3104|3104|3104|32493.88|Q
OACC U|G6717R120|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OACC W|G6717R112|07/01/25|0.00|0.88|0.88|0.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OACP|90470L519|07/01/25|22.80|22.80|22.77|22.79|22.78|0.00|2282|26|0|0|0|2282|0|0|0|1703|2282|2282|2282|51993.04|P
OAEM|90470L469|07/01/25|32.52|32.52|32.35|32.35|32.42|-.01|915|9|0|0|0|915|0|0|0|808|915|915|915|29667.00|P
OAIM|90470L444|07/01/25|38.15|38.28|38.15|38.23|38.19|.04|6501|72|0|0|0|6501|0|0|0|3346|6501|6501|6501|248288.06|P
OAK PRA|674001300|07/01/25|22.94|22.94|22.61|22.62|22.69|-.33|830|15|0|0|0|830|0|0|0|0|830|830|830|18836.52|N
OAK PRB|674001409|07/01/25|22.14|22.14|21.45|21.45|22.05|-.30|973|18|0|0|0|973|0|0|0|0|973|973|973|21456.10|N
OAKM|41456U106|07/01/25|25.58|26.01|25.58|25.99|25.75|.31|7824|20|1|0|0|3916|3908|0|0|7051|7824|7824|7824|201486.95|P
OAKU R|67190B120|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OALC|90470L527|07/01/25|32.31|32.40|32.27|32.40|32.27|-.05|832|5|0|0|0|832|0|0|0|119|832|832|832|26851.69|P
OARK|88634T600|07/01/25|8.72|8.75|8.63|8.67|8.69|-.12|8309|113|0|0|0|8309|0|0|0|6402|8309|8309|8309|72221.59|P
OASC|90470L295|07/01/25|26.03|26.36|25.97|26.36|25.99|.34|246|3|0|0|0|246|0|0|0|225|246|246|246|6394.26|P
OBAW U|G6858G123|07/01/25|10.01|10.01|10.01|10.01|10.01|0.00|400|4|0|0|0|400|0|0|0|0|400|400|400|4002.00|Q
OBDC|69121K104|07/01/25|14.31|14.43|14.23|14.40|14.34|.05|75674|597|2|0|0|68337|7337|0|0|61098|75674|75674|75674|1084983.40|N
OBE|674482203|07/01/25|5.51|5.70|5.48|5.60|5.60|.05|19941|206|0|0|0|19941|0|0|0|13762|19941|19941|19941|111713.93|A
OBIL|74933W478|07/01/25|50.02|50.02|50.01|50.01|50.01|-.19|672|8|0|0|0|672|0|0|0|419|672|672|672|33607.22|Q
OBIO|68572M106|07/01/25|2.70|2.92|2.61|2.78|2.79|.09|30693|277|2|0|0|26024|4669|0|0|18033|30693|30693|30693|85600.73|Q
OBK|68621T102|07/01/25|35.83|37.27|35.75|36.99|36.55|1.24|15431|300|0|0|0|15431|0|0|0|2933|15431|15431|15431|564022.28|N
OBLG|674434303|07/01/25|3.64|4.30|3.37|4.27|4.04|.57|65901|772|0|0|0|65901|0|0|0|27622|65901|65901|65901|266552.79|Q
OBND|78470P804|07/01/25|0.00|25.94|25.94|25.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
OBOR|500767868|07/01/25|0.00|23.95|23.95|23.95|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
OBT|68417L107|07/01/25|25.70|26.66|25.70|26.44|26.24|.51|2175|103|0|0|0|2175|0|0|0|424|2175|2175|2175|57063.21|Q
OC|690742101|07/01/25|136.68|146.52|136.68|143.38|143.56|5.75|42727|1729|0|0|0|42727|0|0|0|22558|42727|42727|42727|6133746.39|N
OCC|683827208|07/01/25|2.85|3.21|2.80|3.07|3.02|.16|62700|112|6|2|0|32400|18526|11774|0|27668|62700|62700|62700|189408.08|Q
OCCI|67111Q107|07/01/25|6.23|6.24|6.22|6.22|6.22|0.00|1789|42|0|0|0|1789|0|0|0|1198|1789|1789|1789|11132.48|Q
OCCI M|67111Q503|07/01/25|0.00|24.68|24.68|24.68|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OCCI N|67111Q404|07/01/25|24.14|24.14|24.14|0.00|24.14|0.00|15|1|0|0|0|15|0|0|0|0|15|15|15|362.10|Q
OCCI O|67111Q305|07/01/25|25.60|25.60|24.85|24.85|25.16|0.00|18|2|0|0|0|18|0|0|0|8|18|18|18|452.90|Q
OCFC|675234108|07/01/25|17.55|18.45|17.55|18.23|18.15|.63|14417|459|0|0|0|14417|0|0|0|5210|14417|14417|14417|261638.45|Q
OCFS|74316P595|07/01/25|26.78|26.78|26.72|26.72|26.64|-.21|20|2|0|0|0|20|0|0|0|0|20|20|20|532.71|P
OCFT|68248T204|07/01/25|7.20|7.21|7.17|7.17|7.21|-.03|2682|12|0|0|0|2682|0|0|0|2160|2682|2682|2682|19333.58|N
OCG|G6796W115|07/01/25|6.26|6.34|6.26|6.26|6.33|.16|301|7|0|0|0|301|0|0|0|113|301|301|301|1904.38|Q
OCGN|67577C105|07/01/25|0.96|0.96|0.91|0.93|0.92|-.04|206316|980|5|3|0|175731|12290|18295|0|84263|206316|206316|206316|190358.49|Q
OCIO|26922A727|07/01/25|35.22|35.22|35.14|35.22|35.16|-.01|1704|12|0|0|0|1704|0|0|0|1703|1704|1704|1704|59904.82|P
OCS|H5870P102|07/01/25|19.30|19.30|18.92|18.92|19.18|-.38|3826|74|0|0|0|3826|0|0|0|648|3826|3826|3826|73380.80|Q
OCSL|67401P405|07/01/25|13.60|14.01|13.60|13.75|13.82|.09|59736|591|0|0|0|59736|0|0|0|44443|59736|59736|59736|825611.42|Q
OCTD|45783Y517|07/01/25|0.00|23.93|23.93|23.93|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
OCTH|45783Y525|07/01/25|23.89|23.89|23.89|23.89|23.89|-.04|2|1|0|0|0|2|0|0|0|0|2|2|2|47.78|Z
OCTJ|45783Y491|07/01/25|23.86|23.98|23.86|23.98|23.86|.13|200|1|0|0|0|200|0|0|0|200|200|200|200|4772.00|Z
OCTM|33740F136|07/01/25|31.40|31.40|31.40|31.40|31.41|-.03|3|2|0|0|0|3|0|0|0|1|3|3|3|94.22|Z
OCTO|22890A302|07/01/25|1.20|1.20|1.20|1.20|1.20|-.02|118|7|0|0|0|118|0|0|0|51|118|118|118|141.38|Q
OCTP|69420N742|07/01/25|28.11|28.13|28.11|28.13|28.12|0.00|1000|2|0|0|0|1000|0|0|0|500|1000|1000|1000|28115.00|Z
OCTQ|45783Y483|07/01/25|23.84|23.84|23.82|23.82|23.84|-.27|589|3|0|0|0|589|0|0|0|451|589|589|589|14041.76|Z
OCTT|00888H604|07/01/25|40.03|40.14|40.03|40.10|40.08|-.04|1342|9|0|0|0|1342|0|0|0|532|1342|1342|1342|53783.16|P
OCTU|00888H547|07/01/25|0.00|26.22|26.22|26.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
OCTW|00888H505|07/01/25|36.97|37.05|36.97|37.03|37.03|.02|1470|9|0|0|0|1470|0|0|0|1122|1470|1470|1470|54434.96|P
OCTZ|53656F698|07/01/25|40.84|40.89|40.81|40.84|40.86|-.03|3891|13|0|0|0|3891|0|0|0|3344|3891|3891|3891|158967.04|Z
OCUL|67576A100|07/01/25|9.18|9.41|9.05|9.10|9.22|-.17|103890|1643|0|0|0|103890|0|0|0|53186|103890|103890|103890|958107.44|Q
ODC|677864100|07/01/25|58.50|59.00|58.07|58.99|58.68|0.00|2263|202|0|0|0|2263|0|0|0|617|2263|2263|2263|132790.39|N
ODD|M7518J104|07/01/25|75.75|77.15|73.18|74.30|74.62|-1.15|30468|956|0|0|0|30468|0|0|0|10313|30468|30468|30468|2273500.88|Q
ODDS|69374H394|07/01/25|0.00|31.29|31.29|31.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ODFL|679580100|07/01/25|162.22|172.20|160.96|168.37|168.47|5.95|82161|2724|0|0|0|82161|0|0|0|47351|82161|82161|82161|13841782.29|Q
ODHY|84858T723|07/01/25|0.00|10.12|10.12|10.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
ODP|88337F105|07/01/25|17.96|19.89|17.96|19.68|19.47|1.58|32528|1052|0|0|0|32528|0|0|0|10587|32528|32528|32528|633306.53|Q
ODV|68828E809|07/01/25|2.16|2.16|2.09|2.10|2.11|-.04|8210|39|0|0|0|8210|0|0|0|3534|8210|8210|8210|17295.64|N
ODVW Z|68828E239|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ODYS|81063V204|07/01/25|5.10|5.10|4.95|4.95|4.98|-.13|349|23|0|0|0|349|0|0|0|98|349|349|349|1737.65|Q
OEC|L72967109|07/01/25|10.49|11.14|10.49|10.91|10.91|.41|15332|309|0|0|0|15332|0|0|0|3080|15332|15332|15332|167302.79|N
OEF|464287101|07/01/25|303.34|304.00|302.34|303.42|303.33|-.93|39034|631|2|0|0|30721|8313|0|0|13149|39034|39034|39034|11840090.71|P
OESX|686275108|07/01/25|0.60|0.61|0.60|0.61|0.60|.01|9205|29|1|0|0|4605|4600|0|0|415|9205|9205|9205|5541.96|Q
OEUR|00162Q379|07/01/25|32.70|32.74|32.70|32.73|32.73|.05|686|4|0|0|0|686|0|0|0|686|686|686|686|22451.16|Z
OFAL|G6713S106|07/01/25|1.72|1.73|1.67|1.68|1.74|-.07|7832|45|0|0|0|7832|0|0|0|5039|7832|7832|7832|13615.94|Q
OFG|67103X102|07/01/25|42.77|44.12|42.77|43.85|43.71|1.04|4026|178|0|0|0|4026|0|0|0|2831|4026|4026|4026|175994.21|N
OFIX|68752M108|07/01/25|11.04|11.55|11.04|11.18|11.29|.02|22925|649|0|0|0|22925|0|0|0|17170|22925|22925|22925|258777.43|Q
OFLX|682095104|07/01/25|32.24|35.29|32.24|34.90|34.29|2.59|6474|520|0|0|0|6474|0|0|0|3242|6474|6474|6474|221996.31|Q
OFS|67103B100|07/01/25|8.44|8.69|8.44|8.52|8.55|.14|1640|26|0|0|0|1640|0|0|0|1170|1640|1640|1640|14024.99|Q
OFSS H|67103B704|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OGCP|292102209|07/01/25|8.40|8.40|8.40|8.40|8.40|0.00|3|1|0|0|0|3|0|0|0|0|3|3|3|25.20|P
OGE|670837103|07/01/25|44.56|44.87|44.10|44.69|44.67|.33|59253|1338|0|0|0|59253|0|0|0|29330|59253|59253|59253|2646651.49|N
OGEN|684023609|07/01/25|1.80|1.80|1.54|1.56|6.23|-2.26|6397845|102348|88|11|8|5752236|274793|80107|290709|1892385|6397845|6397845|6397845|39873933.96|A
OGI|68617J100|07/01/25|1.34|1.35|1.33|1.33|1.34|-.02|5357|31|0|0|0|5357|0|0|0|2599|5357|5357|5357|7195.30|Q
OGIG|00162Q361|07/01/25|52.51|52.99|52.51|52.99|52.61|-.60|611|7|0|0|0|611|0|0|0|211|611|611|611|32141.66|Z
OGN|68622V106|07/01/25|9.61|10.43|9.57|10.04|10.12|.38|261405|2155|6|0|0|242077|19328|0|0|115879|261405|261405|261405|2644481.21|N
OGS|68235P108|07/01/25|71.59|73.09|71.38|72.75|72.59|.91|14369|508|0|0|0|14369|0|0|0|7317|14369|14369|14369|1043097.49|N
OGSP|84858T830|07/01/25|10.05|10.06|10.05|10.06|10.06|-.01|2|2|0|0|0|2|0|0|0|1|2|2|2|20.12|P
OHI|681936100|07/01/25|36.69|37.06|36.63|36.68|36.82|.04|101521|1564|0|0|0|101521|0|0|0|58224|101521|101521|101521|3738476.57|N
OI|67098H104|07/01/25|14.81|15.27|14.75|15.14|15.08|.39|73754|1092|0|0|0|73754|0|0|0|39665|73754|73754|73754|1111900.18|N
OIA|46132X101|07/01/25|5.73|5.77|5.73|5.77|5.75|.03|2721|32|0|0|0|2721|0|0|0|610|2721|2721|2721|15652.65|N
OIH|92189H607|07/01/25|230.36|241.05|227.68|236.94|234.42|6.65|215099|2808|1|0|1|187924|3263|0|23912|141939|215099|215099|215099|50424387.08|P
OII|675232102|07/01/25|20.63|21.65|20.38|21.29|21.12|.58|20632|675|0|0|0|20632|0|0|0|9408|20632|20632|20632|435810.08|N
OILD|06368L205|07/01/25|13.28|13.73|12.93|13.12|13.20|-.25|22148|323|0|0|0|22148|0|0|0|14159|22148|22148|22148|292455.46|P
OILK|74347G804|07/01/25|39.96|40.16|39.96|40.16|40.03|-.04|2022|18|0|0|0|2022|0|0|0|1201|2022|2022|2022|80935.75|Z
OILT|88224A300|07/01/25|21.73|22.18|21.65|22.14|21.94|.43|735|12|0|0|0|735|0|0|0|390|735|735|735|16127.58|P
OILU|063679583|07/01/25|21.77|22.45|21.08|22.07|21.87|.40|37486|294|1|0|0|35121|2365|0|0|12414|37486|37486|37486|819795.89|P
OIS|678026105|07/01/25|5.30|5.57|5.24|5.48|5.42|.12|37058|527|0|0|0|37058|0|0|0|23980|37058|37058|37058|200930.81|N
OKE|682680103|07/01/25|81.50|81.50|80.06|80.98|80.89|-.61|128223|2706|0|0|0|128223|0|0|0|66927|128223|128223|128223|10372117.19|N
OKLL|88636V678|07/01/25|19.45|19.47|17.00|17.05|18.29|-3.17|61584|973|1|0|0|58584|3000|0|0|10326|61584|61584|61584|1126508.66|Q
OKLO|02156V109|07/01/25|54.90|55.11|51.54|51.78|52.97|-4.19|954845|19625|6|2|0|921945|20900|12000|0|572557|954845|954845|954845|50579971.97|N
OKTA|679295105|07/01/25|99.65|99.65|96.59|98.51|98.23|-1.47|155959|4278|0|0|0|155959|0|0|0|103523|155959|155959|155959|15319207.97|Q
OKUR|68277Q105|07/01/25|2.40|2.40|2.38|2.38|2.40|-.02|4006|77|0|0|0|4006|0|0|0|511|4006|4006|4006|9601.25|Q
OKYO|G6724L116|07/01/25|2.58|2.65|2.58|2.65|2.63|.08|889|14|0|0|0|889|0|0|0|348|889|889|889|2335.19|Q
OLB|67086U406|07/01/25|1.83|2.05|1.83|1.84|1.93|-.03|66537|277|4|1|0|43434|13103|10000|0|6386|66537|66537|66537|128266.18|Q
OLED|91347P105|07/01/25|153.85|158.61|153.85|156.72|156.61|2.33|15589|986|0|0|0|15589|0|0|0|10274|15589|15589|15589|2441429.13|Q
OLLI|681116109|07/01/25|131.14|132.77|129.33|130.48|130.61|-1.31|43439|1479|0|0|0|43439|0|0|0|26197|43439|43439|43439|5673430.75|Q
OLMA|68062P106|07/01/25|4.20|4.49|4.20|4.38|4.35|.12|42689|533|0|0|0|42689|0|0|0|23669|42689|42689|42689|185523.93|Q
OLN|680665205|07/01/25|20.04|21.86|20.04|21.37|21.17|1.29|130436|1984|0|0|0|130436|0|0|0|48615|130436|130436|130436|2761672.46|N
OLO|68134L109|07/01/25|8.91|8.93|8.51|8.89|8.78|-.01|72266|850|3|0|0|63627|8639|0|0|50236|72266|72266|72266|634264.83|N
OLP|682406103|07/01/25|23.96|24.25|23.96|23.99|24.15|.12|2230|60|0|0|0|2230|0|0|0|1590|2230|2230|2230|53856.54|N
OLPX|679369108|07/01/25|1.41|1.54|1.41|1.52|1.51|.12|64543|481|0|0|0|64543|0|0|0|16723|64543|64543|64543|97287.50|Q
OM|690145206|07/01/25|19.05|20.90|18.95|20.79|19.97|1.65|24467|526|0|0|0|24467|0|0|0|11608|24467|24467|24467|488719.57|Q
OMAB|400501102|07/01/25|105.89|107.31|105.57|107.31|106.38|1.87|2990|101|0|0|0|2990|0|0|0|2552|2990|2990|2990|318078.54|Q
OMAH|45259A514|07/01/25|19.25|19.46|19.25|19.45|19.39|.15|143901|270|3|1|2|63993|9142|8027|62739|122895|143901|143901|143901|2789570.02|P
OMC|681919106|07/01/25|71.58|74.52|71.58|73.81|73.51|1.87|119295|2663|0|0|0|119295|0|0|0|62376|119295|119295|119295|8769871.41|N
OMCC|65373A109|07/01/25|0.00|5.55|5.55|5.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OMCL|68213N109|07/01/25|29.09|30.51|29.09|29.94|29.96|.54|16408|583|0|0|0|16408|0|0|0|4590|16408|16408|16408|491502.84|Q
OMDA|68170A108|07/01/25|18.99|19.47|17.93|18.26|18.52|-.07|132889|1500|7|1|2|76814|20276|9599|26200|92583|132889|132889|132889|2460451.73|Q
OMER|682143102|07/01/25|3.00|3.19|2.95|2.97|3.03|-.01|140619|880|6|2|0|107157|21433|12029|0|75833|140619|140619|140619|425999.11|Q
OMEX|676118201|07/01/25|1.20|1.20|1.08|1.12|1.11|-.06|84766|401|3|0|1|64482|8041|0|12243|60925|84766|84766|84766|94279.91|Q
OMF|68268W103|07/01/25|57.00|58.58|57.00|58.21|58.18|1.23|30470|792|0|0|0|30470|0|0|0|15658|30470|30470|30470|1772830.97|N
OMFL|46138J619|07/01/25|57.74|57.82|57.52|57.65|57.66|-.14|25070|117|0|0|0|25070|0|0|0|9479|25070|25070|25070|1445499.88|Z
OMFS|46138J593|07/01/25|40.10|40.45|40.10|40.45|40.36|.36|42|4|0|0|0|42|0|0|0|12|42|42|42|1695.28|Z
OMH|G6S38M115|07/01/25|1.40|1.40|1.37|1.37|1.38|-.03|10071|37|0|0|0|10071|0|0|0|5176|10071|10071|10071|13901.49|Q
OMI|690732102|07/01/25|8.70|9.55|8.70|9.42|9.39|.33|105127|1397|0|0|0|105127|0|0|0|77627|105127|105127|105127|986743.96|N
OMSE|G6755S105|07/01/25|6.75|6.95|6.73|6.81|6.79|.09|1817|60|0|0|0|1817|0|0|0|517|1817|1817|1817|12343.39|Q
ON|682189105|07/01/25|51.90|54.87|51.67|53.60|53.67|1.18|667286|12549|0|1|0|662200|0|5086|0|456129|667286|667286|667286|35810173.08|Q
ONB|680033107|07/01/25|21.23|22.45|21.23|22.15|22.11|.82|260205|3092|4|0|0|249355|10850|0|0|75798|260205|260205|260205|5752725.98|Q
ONBP O|68003D303|07/01/25|24.94|24.97|24.82|24.82|24.97|-.16|228|4|0|0|0|228|0|0|0|0|228|228|228|5692.32|Q
ONBP P|68003D204|07/01/25|25.12|25.12|25.00|25.00|25.09|0.00|371|17|0|0|0|371|0|0|0|11|371|371|371|9306.81|Q
ONC|07725L102|07/01/25|244.22|246.33|240.31|245.16|243.91|3.17|28465|830|0|0|0|28465|0|0|0|16814|28465|28465|28465|6942755.88|Q
ONCO|68237Q203|07/01/25|4.75|4.77|4.51|4.71|4.66|-.12|3079|84|0|0|0|3079|0|0|0|1741|3079|3079|3079|14342.15|Q
ONCY|682310875|07/01/25|0.80|0.80|0.75|0.75|0.76|-.01|41544|94|5|2|0|13913|12616|15015|0|33037|41544|41544|41544|31777.49|Q
OND|74347G523|07/01/25|42.89|42.91|42.24|42.24|42.90|-.68|426|5|0|0|0|426|0|0|0|391|426|426|426|18275.45|P
ONDS|68236H204|07/01/25|1.89|1.96|1.80|1.96|1.90|.03|928598|3471|43|10|4|657493|140114|71835|59156|362521|928598|928598|928598|1761498.64|Q
ONEG|G6826S100|07/01/25|7.90|9.47|7.47|7.47|8.36|-.33|45349|466|1|0|0|41449|3900|0|0|34512|45349|45349|45349|378987.48|Q
ONEO|78468R762|07/01/25|123.14|124.63|123.14|124.36|124.59|.91|933|8|0|0|0|933|0|0|0|833|933|933|933|116238.89|P
ONEQ|315912808|07/01/25|79.81|79.81|79.17|79.53|79.53|-.58|6331|133|0|0|0|6331|0|0|0|3388|6331|6331|6331|503512.79|Q
ONEV|78468R754|07/01/25|129.03|131.76|129.03|131.01|130.80|1.91|1210|25|0|0|0|1210|0|0|0|473|1210|1210|1210|158263.60|P
ONEW|68280L101|07/01/25|13.29|14.44|13.29|13.84|14.06|.48|12184|228|0|0|0|12184|0|0|0|7446|12184|12184|12184|171354.18|Q
ONEY|78468R770|07/01/25|108.02|111.30|108.02|110.63|109.73|2.36|1584|18|0|0|0|1584|0|0|0|945|1584|1584|1584|173819.30|P
ONEZ|210322608|07/01/25|25.17|25.25|25.17|25.25|25.26|.05|167|3|0|0|0|167|0|0|0|167|167|167|167|4217.83|Z
ONFO|68277K207|07/01/25|0.99|0.99|0.97|0.97|0.99|-.05|693|6|0|0|0|693|0|0|0|0|693|693|693|688.75|Q
ONFO W|68277K124|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ONIT|675746606|07/01/25|38.01|38.64|38.01|38.44|38.39|.23|977|53|0|0|0|977|0|0|0|436|977|977|977|37506.66|N
ONL|68629Y103|07/01/25|2.13|2.28|2.11|2.27|2.21|.13|40332|501|0|0|0|40332|0|0|0|12773|40332|40332|40332|89024.36|N
ONLN|74347B169|07/01/25|50.56|51.54|50.56|51.20|50.99|.46|318|5|0|0|0|318|0|0|0|120|318|318|318|16215.60|P
ONMD|68270C103|07/01/25|0.55|0.62|0.55|0.58|0.60|-.02|44567|187|0|1|1|20180|0|9321|15066|31834|44567|44567|44567|26826.37|Q
ONMD W|68270C111|07/01/25|0.05|0.05|0.05|0.05|0.05|.02|1000|2|0|0|0|1000|0|0|0|0|1000|1000|1000|50.50|Q
ONOF|37954Y194|07/01/25|34.26|34.26|34.19|34.25|34.20|-.07|113|2|0|0|0|113|0|0|0|113|113|113|113|3864.32|P
ONON|H5919C104|07/01/25|51.71|53.17|51.61|52.24|52.49|.19|202507|3546|0|1|0|194907|0|7600|0|147103|202507|202507|202507|10628986.76|N
ONTF|68339B104|07/01/25|5.38|5.53|5.38|5.46|5.46|.04|8317|203|0|0|0|8317|0|0|0|5229|8317|8317|8317|45397.34|N
ONTO|683344105|07/01/25|100.50|101.58|98.01|100.21|100.22|-.80|32830|1056|0|0|0|32830|0|0|0|18662|32830|32830|32830|3290200.69|N
OOMA|683416101|07/01/25|12.85|13.37|12.85|13.17|13.13|.27|6408|150|0|0|0|6408|0|0|0|865|6408|6408|6408|84130.40|N
OOQB|92864M848|07/01/25|0.00|15.48|15.48|15.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OOSB|92864M863|07/01/25|0.00|15.75|15.75|15.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OOSP|84858T848|07/01/25|10.16|10.17|10.14|10.14|10.17|-.02|5102|3|2|0|0|102|5000|0|0|2502|5102|5102|5102|51886.33|P
OOTO|25460G542|07/01/25|16.89|17.40|16.89|17.40|17.26|.57|517|12|0|0|0|517|0|0|0|362|517|517|517|8922.61|P
OP|Y6430L202|07/01/25|1.76|1.76|1.60|1.61|1.69|-.23|37514|257|1|0|0|33114|4400|0|0|6830|37514|37514|37514|63259.55|Q
OPAD|67623L307|07/01/25|0.98|1.10|0.98|1.06|1.04|.06|5703|28|0|0|0|5703|0|0|0|4357|5703|5703|5703|5920.85|N
OPAL|68347P103|07/01/25|2.40|2.55|2.32|2.48|2.44|.05|29037|165|1|1|0|19860|2363|6814|0|20217|29037|29037|29037|70917.51|Q
OPBK|67109R109|07/01/25|12.87|13.67|12.87|13.64|13.44|.69|4081|206|0|0|0|4081|0|0|0|2232|4081|4081|4081|54838.41|Q
OPCH|68404L201|07/01/25|32.17|32.47|31.90|31.94|32.12|-.53|44248|1136|0|0|0|44248|0|0|0|23537|44248|44248|44248|1421232.80|Q
OPEN|683712103|07/01/25|0.54|0.60|0.53|0.56|0.57|.03|4553046|11847|72|22|18|3447969|253141|176070|675866|1547425|4553046|4553046|4553046|2594046.97|Q
OPER|26922A453|07/01/25|100.18|100.19|100.18|100.19|100.17|.02|154|3|0|0|0|154|0|0|0|0|154|154|154|15426.89|P
OPFI|68386H103|07/01/25|13.90|14.00|13.05|13.57|13.50|-.42|33471|514|1|0|0|28720|4751|0|0|19189|33471|33471|33471|451719.48|N
OPFI WS|68386H111|07/01/25|3.96|4.04|3.76|4.01|3.93|-.27|2463|29|0|0|0|2463|0|0|0|0|2463|2463|2463|9687.18|N
OPHC|68401P403|07/01/25|4.51|4.62|4.51|4.62|4.43|.15|348|14|0|0|0|348|0|0|0|318|348|348|348|1540.08|A
OPI|67623C109|07/01/25|0.25|0.26|0.25|0.26|0.25|.01|80779|253|5|1|2|24621|19177|6100|30881|27419|80779|80779|80779|20533.75|Q
OPIN L|67623C208|07/01/25|6.67|6.67|6.43|6.43|6.67|.18|10|1|0|0|0|10|0|0|0|0|10|10|10|66.70|Q
OPK|68375N103|07/01/25|1.33|1.36|1.32|1.33|1.34|.01|269936|920|18|0|0|216910|53026|0|0|135927|269936|269936|269936|360709.96|Q
OPOF|680194107|07/01/25|39.29|40.10|39.29|40.10|39.58|.82|2975|129|0|0|0|2975|0|0|0|190|2975|2975|2975|117746.44|Q
OPP|76882G107|07/01/25|8.55|8.55|8.54|8.55|8.55|.03|2512|33|0|0|0|2512|0|0|0|1280|2512|2512|2512|21471.33|N
OPP PRA|76882G206|07/01/25|0.00|17.19|17.19|17.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
OPP PRB|76882G404|07/01/25|18.48|18.58|18.48|18.58|18.48|.14|1|1|0|0|0|1|0|0|0|0|1|1|1|18.48|N
OPP PRC|76882G503|07/01/25|0.00|10.12|10.12|10.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
OPPE|97717X552|07/01/25|46.19|46.29|46.19|46.27|46.26|-.31|5092|28|0|0|0|5092|0|0|0|1994|5092|5092|5092|235549.50|P
OPRA|68373M107|07/01/25|19.18|20.59|19.18|20.30|20.14|1.41|112480|1038|3|2|0|86273|11777|14430|0|75965|112480|112480|112480|2265430.16|Q
OPRT|68376D104|07/01/25|7.10|7.19|6.61|6.74|6.84|-.41|37653|612|0|0|0|37653|0|0|0|20844|37653|37653|37653|257472.43|Q
OPRX|68401U204|07/01/25|13.56|13.63|13.31|13.61|13.47|.08|8260|283|0|0|0|8260|0|0|0|4896|8260|8260|8260|111248.33|Q
OPT|68386J208|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OPTT|674870506|07/01/25|0.48|0.49|0.45|0.48|0.48|0.00|270769|661|15|8|0|157547|51487|61735|0|182116|270769|270769|270769|129668.67|A
OPTX|87169M105|07/01/25|1.33|1.39|1.33|1.39|1.35|.05|2409|41|0|0|0|2409|0|0|0|2194|2409|2409|2409|3249.90|Q
OPTX W|87169M113|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OPTZ|00777X538|07/01/25|30.89|30.89|30.89|30.89|30.89|.06|500|1|0|0|0|500|0|0|0|0|500|500|500|15445.00|Q
OPXS|68384X209|07/01/25|11.47|11.88|11.47|11.85|11.75|.35|1075|37|0|0|0|1075|0|0|0|692|1075|1075|1075|12626.25|Q
OPY|683797104|07/01/25|65.78|66.97|65.78|66.67|66.68|1.01|1272|50|0|0|0|1272|0|0|0|564|1272|1272|1272|84815.98|N
OR|68390D106|07/01/25|26.15|26.17|25.50|25.60|25.65|-.11|15063|282|0|0|0|15063|0|0|0|6480|15063|15063|15063|386379.32|N
ORA|686688102|07/01/25|84.94|85.82|83.67|84.80|84.80|1.08|34920|1101|0|0|0|34920|0|0|0|23033|34920|34920|34920|2961166.03|N
ORC|68571X301|07/01/25|6.99|7.09|6.97|7.04|7.04|.03|143233|669|5|4|0|104511|13609|25113|0|104764|143233|143233|143233|1008931.54|N
ORCL|68389X105|07/01/25|220.00|223.10|216.34|219.06|219.60|.51|634799|14178|3|0|0|623350|11449|0|0|286289|634799|634799|634799|139403873.01|N
ORCX|88636R511|07/01/25|28.20|29.18|27.55|28.22|28.26|.20|46927|356|1|0|0|44895|2032|0|0|34155|46927|46927|46927|1326358.08|Q
ORGN|68622D106|07/01/25|0.48|0.53|0.48|0.52|0.51|.04|20499|137|2|0|0|15699|4800|0|0|7639|20499|20499|20499|10541.49|Q
ORGN W|68622D114|07/01/25|0.02|0.02|0.02|0.02|0.02|0.00|1512|9|0|0|0|1512|0|0|0|1512|1512|1512|1512|26.27|Q
ORGO|68621F102|07/01/25|3.64|3.88|3.60|3.78|3.78|.12|66430|814|0|0|0|66430|0|0|0|49687|66430|66430|66430|250965.69|Q
ORI|680223104|07/01/25|38.37|38.59|38.22|38.39|38.43|-.05|54821|1123|0|0|0|54821|0|0|0|21604|54821|54821|54821|2106916.38|N
ORIC|68622P109|07/01/25|10.02|10.27|9.86|10.15|10.10|.02|47169|925|0|0|0|47169|0|0|0|24815|47169|47169|47169|476576.47|Q
ORIS|G6781A102|07/01/25|0.57|0.63|0.57|0.63|0.58|.08|17535|76|2|0|0|12311|5224|0|0|1370|17535|17535|17535|10157.15|Q
ORKA|687604108|07/01/25|11.21|12.21|11.15|11.82|11.77|.61|12707|340|0|0|0|12707|0|0|0|11539|12707|12707|12707|149623.45|Q
ORKT|G6781F101|07/01/25|0.53|0.55|0.53|0.53|0.54|.02|25927|41|1|0|0|23482|2445|0|0|7405|25927|25927|25927|13902.50|Q
ORLA|68634K106|07/01/25|10.15|10.30|9.82|9.91|10.01|-.11|101170|1216|0|1|0|94170|0|7000|0|71488|101170|101170|101170|1012259.09|A
ORLY|67103H107|07/01/25|90.25|91.75|90.19|90.50|90.73|.41|149101|4221|1|0|0|145403|3698|0|0|94308|149101|149101|149101|13528282.76|Q
ORMP|68403P203|07/01/25|2.18|2.18|2.10|2.10|2.13|-.13|9246|36|1|0|0|6324|2922|0|0|79|9246|9246|9246|19689.88|Q
ORN|68628V308|07/01/25|8.93|9.11|8.79|8.98|8.93|-.10|17504|319|1|0|0|15365|2139|0|0|8146|17504|17504|17504|156284.47|N
ORR|02072Q820|07/01/25|0.00|29.21|29.21|29.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ORRF|687380105|07/01/25|31.78|32.94|31.78|32.64|32.55|.79|7025|253|0|0|0|7025|0|0|0|2716|7025|7025|7025|228643.25|Q
OS|68278B107|07/01/25|27.05|27.05|25.64|26.25|26.25|-2.02|249248|3673|1|0|0|245118|4130|0|0|105877|249248|249248|249248|6543286.54|Q
OSBC|680277100|07/01/25|17.73|18.45|17.71|18.33|18.16|.59|16336|376|0|0|0|16336|0|0|0|7584|16336|16336|16336|296583.26|Q
OSCR|687793109|07/01/25|21.59|22.09|20.24|20.46|19.31|-1.00|2635568|16719|115|24|8|1918013|368737|174662|174156|1576253|2635568|2635568|2635568|50888309.24|N
OSCV|26922A446|07/01/25|36.06|36.58|36.06|36.55|36.48|.35|3046|35|0|0|0|3046|0|0|0|2514|3046|3046|3046|111104.90|Z
OSEA|41151J885|07/01/25|29.13|29.30|29.13|29.30|29.28|.03|5413|24|1|0|0|2013|3400|0|0|2033|5413|5413|5413|158472.91|P
OSIS|671044105|07/01/25|223.28|229.70|223.28|226.81|227.72|2.05|15093|1258|0|0|0|15093|0|0|0|12643|15093|15093|15093|3436968.74|Q
OSK|688239201|07/01/25|114.51|119.32|114.34|118.12|117.42|4.66|30312|1275|0|0|0|30312|0|0|0|20179|30312|30312|30312|3559088.10|N
OSPN|68287N100|07/01/25|16.47|17.00|16.47|16.99|16.79|.32|19808|772|0|0|0|19808|0|0|0|8694|19808|19808|19808|332483.59|Q
OSRH|68840D102|07/01/25|1.41|1.52|1.40|1.52|1.47|.14|7929|78|0|0|0|7929|0|0|0|1736|7929|7929|7929|11659.31|Q
OSRH W|68840D110|07/01/25|0.00|0.05|0.05|0.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OSS|68247W109|07/01/25|3.57|4.06|3.57|3.92|3.86|.35|48113|318|1|1|0|36980|2200|8933|0|6137|48113|48113|48113|185757.78|Q
OST|G67927114|07/01/25|0.14|0.14|0.12|0.13|0.13|-.02|12245896|10162|727|331|210|2779511|2485814|2510190|4470381|6202562|12245896|12245896|12245896|1581317.08|Q
OSTX|68764Y207|07/01/25|1.89|1.94|1.87|1.93|1.89|.05|12037|92|0|0|0|12037|0|0|0|5515|12037|12037|12037|22709.00|A
OSUR|68554V108|07/01/25|2.98|3.11|2.98|3.02|3.03|.01|31250|428|0|0|0|31250|0|0|0|18031|31250|31250|31250|94811.56|Q
OSW|P73684113|07/01/25|20.35|20.78|20.25|20.74|20.57|.36|27141|893|0|0|0|27141|0|0|0|17869|27141|27141|27141|558256.56|Q
OTEX|683715106|07/01/25|29.07|29.82|29.03|29.56|29.51|.37|50997|1211|0|0|0|50997|0|0|0|42710|50997|50997|50997|1505052.29|Q
OTF|095924106|07/01/25|15.22|15.75|15.22|15.54|15.59|.29|624|9|0|0|0|624|0|0|0|522|624|624|624|9726.01|N
OTIS|68902V107|07/01/25|98.53|100.99|98.47|100.45|100.43|1.46|67360|1678|2|0|0|60318|7042|0|0|27268|67360|67360|67360|6765136.72|N
OTLK|69012T305|07/01/25|1.62|1.62|1.56|1.59|1.59|-.02|47531|311|2|0|0|40420|7111|0|0|39440|47531|47531|47531|75538.26|Q
OTLY|67421J207|07/01/25|11.94|12.59|11.65|12.11|11.98|.27|5606|170|0|0|0|5606|0|0|0|4145|5606|5606|5606|67168.98|Q
OTRK|683373401|07/01/25|0.49|0.49|0.42|0.45|0.53|-.05|528551|1451|33|7|3|323892|104146|53985|46528|100427|528551|528551|528551|279491.50|Q
OTTR|689648103|07/01/25|76.91|79.78|76.71|79.01|78.81|1.93|21673|1040|0|0|0|21673|0|0|0|13303|21673|21673|21673|1707998.14|Q
OUNZ|921078101|07/01/25|32.29|32.32|32.16|32.16|32.22|.27|152714|278|6|2|1|109197|22149|11226|10142|102648|152714|152714|152714|4920429.74|P
OUSA|00162Q387|07/01/25|54.11|54.56|54.11|54.51|54.53|.50|499|11|0|0|0|499|0|0|0|300|499|499|499|27212.03|Z
OUSM|00162Q395|07/01/25|43.12|43.95|43.12|43.83|43.76|.62|2114|45|0|0|0|2114|0|0|0|608|2114|2114|2114|92518.41|Z
OUST|68989M202|07/01/25|23.58|23.75|21.30|21.63|22.12|-2.61|317980|4890|6|1|1|273180|24335|5325|15140|153240|317980|317980|317980|7034917.54|Q
OUST W|68989M129|07/01/25|0.03|0.03|0.03|0.03|0.03|-.01|4199|4|0|0|0|4199|0|0|0|999|4199|4199|4199|125.49|Q
OUST Z|68989M111|07/01/25|0.00|0.10|0.10|0.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OUT|69007J304|07/01/25|16.32|17.02|16.32|16.64|16.85|.32|99463|1370|0|0|0|99463|0|0|0|62350|99463|99463|99463|1676448.68|N
OVB|53656F862|07/01/25|0.00|20.50|20.50|20.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
OVBC|677719106|07/01/25|30.86|33.66|30.86|33.66|33.20|1.71|958|121|0|0|0|958|0|0|0|564|958|958|958|31807.45|Q
OVF|53656F870|07/01/25|0.00|27.65|27.65|27.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
OVID|690469101|07/01/25|0.32|0.33|0.31|0.32|0.32|-.01|38180|192|0|1|0|31680|0|6500|0|7813|38180|38180|38180|12386.90|Q
OVL|53656F805|07/01/25|48.15|48.37|48.15|48.37|48.31|.06|153|5|0|0|0|153|0|0|0|30|153|153|153|7391.73|Z
OVLH|53656F581|07/01/25|36.79|36.83|36.79|36.80|36.82|-.07|114|2|0|0|0|114|0|0|0|14|114|114|114|4197.99|Z
OVLY|671807105|07/01/25|27.07|27.40|27.07|27.40|27.42|-.30|217|13|0|0|0|217|0|0|0|7|217|217|217|5950.11|Q
OVM|53656F854|07/01/25|21.11|21.16|21.11|21.16|21.11|.06|1236|1|0|0|0|1236|0|0|0|0|1236|1236|1236|26091.96|Z
OVS|53656F888|07/01/25|32.89|33.35|32.89|33.27|33.36|.52|136|5|0|0|0|136|0|0|0|136|136|136|136|4536.63|Z
OVT|53656F573|07/01/25|22.16|22.18|22.16|22.18|22.16|-.07|1|1|0|0|0|1|0|0|0|1|1|1|1|22.16|Z
OVV|69047Q102|07/01/25|38.39|39.92|38.03|39.30|39.04|1.24|168485|4142|0|0|0|168485|0|0|0|46240|168485|168485|168485|6576975.36|N
OWL|09581B103|07/01/25|19.00|19.25|18.80|19.21|19.11|0.00|259973|2160|3|0|0|253050|6923|0|0|172221|259973|259973|259973|4966884.14|N
OWLT|69120X206|07/01/25|8.41|8.41|8.10|8.28|8.32|-.06|20312|58|1|0|0|17112|3200|0|0|8898|20312|20312|20312|169034.75|N
OWNB|091748509|07/01/25|31.19|31.74|30.96|31.17|31.31|-.59|5591|68|0|0|0|5591|0|0|0|2965|5591|5591|5591|175060.57|P
OWNS|74741A106|07/01/25|17.14|17.15|17.11|17.12|17.12|-.01|873|17|0|0|0|873|0|0|0|48|873|873|873|14944.66|P
OXBR|G6856M106|07/01/25|1.81|1.88|1.75|1.78|1.80|.06|9913|43|0|0|0|9913|0|0|0|205|9913|9913|9913|17891.72|Q
OXBR W|G6856M114|07/01/25|0.00|0.34|0.34|0.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OXLC|691543102|07/01/25|4.19|4.21|4.17|4.20|4.19|.01|288518|484|27|13|1|98620|83964|87534|18400|156130|288518|288518|288518|1210016.51|Q
OXLC G|691543854|07/01/25|24.84|24.85|24.84|24.85|24.84|.14|26|8|0|0|0|26|0|0|0|0|26|26|26|645.84|Q
OXLC I|691543862|07/01/25|25.60|25.63|25.60|25.63|25.60|.05|100|1|0|0|0|100|0|0|0|0|100|100|100|2560.00|Q
OXLC L|691543706|07/01/25|23.60|23.61|23.60|23.61|23.60|-.03|100|2|0|0|0|100|0|0|0|72|100|100|100|2360.00|Q
OXLC N|691543870|07/01/25|24.30|24.30|24.24|24.24|24.30|.05|43|1|0|0|0|43|0|0|0|43|43|43|43|1044.90|Q
OXLC O|691543805|07/01/25|23.18|23.18|23.18|23.18|23.19|-.11|47|2|0|0|0|47|0|0|0|0|47|47|47|1089.82|Q
OXLC P|691543607|07/01/25|24.35|24.35|24.26|24.26|24.35|.05|27|1|0|0|0|27|0|0|0|0|27|27|27|657.45|Q
OXLC Z|691543888|07/01/25|24.04|24.04|24.04|24.04|24.04|.05|5|2|0|0|0|5|0|0|0|0|5|5|5|120.20|Q
OXM|691497309|07/01/25|40.22|44.02|40.22|42.43|42.47|2.18|24831|829|0|0|0|24831|0|0|0|13928|24831|24831|24831|1054667.89|N
OXSQ|69181V107|07/01/25|2.24|2.24|2.22|2.23|2.23|0.00|29147|171|0|0|0|29147|0|0|0|7347|29147|29147|29147|64968.17|Q
OXSQ G|69181V503|07/01/25|0.00|23.88|23.88|23.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OXSQ Z|69181V305|07/01/25|0.00|25.22|25.22|25.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OXY|674599105|07/01/25|42.07|43.22|41.66|42.86|42.57|.85|490408|5942|7|1|0|463142|22182|5084|0|332921|490408|490408|490408|20875056.04|N
OXY WS|674599162|07/01/25|20.35|21.62|20.35|21.46|21.26|.75|1221|18|0|0|0|1221|0|0|0|0|1221|1221|1221|25956.14|N
OYSE U|G6861F120|07/01/25|10.12|10.12|10.12|10.12|10.12|0.00|3599|5|0|0|0|3599|0|0|0|0|3599|3599|3599|36419.88|Q
OZ|080694102|07/01/25|0.00|66.99|66.99|66.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
OZEM|77926X882|07/01/25|25.00|25.31|25.00|25.31|25.00|.19|1|1|0|0|0|1|0|0|0|0|1|1|1|25.00|Q
OZK|06417N103|07/01/25|47.06|49.49|47.01|48.96|48.63|1.91|60145|1907|1|0|0|57445|2700|0|0|30626|60145|60145|60145|2924902.88|Q
OZKA P|06417N202|07/01/25|16.24|16.33|16.16|16.16|16.27|.01|2784|25|0|0|0|2784|0|0|0|291|2784|2784|2784|45300.32|Q
PAA|726503105|07/01/25|18.37|18.37|18.03|18.08|18.15|-.24|360608|2708|0|2|0|342565|0|18043|0|240450|360608|360608|360608|6544644.42|Q
PAAA|69344A834|07/01/25|51.26|51.26|51.24|51.24|51.25|-.21|97703|321|3|1|1|60007|8059|9700|19937|50997|97703|97703|97703|5007632.70|P
PAAS|697900108|07/01/25|28.89|29.09|28.23|28.40|28.55|0.00|263685|2578|2|0|0|255286|8399|0|0|97116|263685|263685|263685|7528158.58|N
PAB|69344A701|07/01/25|42.36|42.36|42.32|42.32|42.35|-.18|4|2|0|0|0|4|0|0|0|0|4|4|4|169.38|P
PABD|46438G729|07/01/25|60.26|60.33|60.26|60.33|60.26|.40|1|1|0|0|0|1|0|0|0|0|1|1|1|60.26|Q
PABU|46436E411|07/01/25|66.72|66.72|66.63|66.63|66.64|-.33|555|5|0|0|0|555|0|0|0|531|555|555|555|36984.57|Q
PAC|400506101|07/01/25|230.08|233.95|229.62|233.95|231.22|4.73|3290|191|0|0|0|3290|0|0|0|2606|3290|3290|3290|760729.05|N
PACB|69404D108|07/01/25|1.25|1.31|1.21|1.29|1.27|.05|1012473|2505|30|5|2|862739|82667|35207|31860|621872|1012473|1012473|1012473|1283628.46|Q
PACH U|G7117W123|07/01/25|10.00|10.00|9.99|10.00|9.99|-.01|3844|14|0|0|0|3844|0|0|0|0|3844|3844|3844|38408.56|Q
PACK|75321W103|07/01/25|3.57|3.70|3.56|3.61|3.62|.04|14822|231|0|0|0|14822|0|0|0|4099|14822|14822|14822|53656.95|N
PACS|69380Q107|07/01/25|12.95|13.34|12.70|12.94|12.95|.02|24002|548|0|0|0|24002|0|0|0|15912|24002|24002|24002|310899.73|N
PAG|70959W103|07/01/25|172.02|177.96|172.02|177.75|176.61|5.85|6296|351|0|0|0|6296|0|0|0|4111|6296|6296|6296|1111966.75|N
PAGP|72651A207|07/01/25|19.41|19.41|19.07|19.10|19.19|-.32|123559|1907|0|0|0|123559|0|0|0|57165|123559|123559|123559|2371443.51|Q
PAGS|G68707101|07/01/25|9.56|9.60|9.36|9.47|9.45|-.16|209389|1571|2|0|0|202989|6400|0|0|121805|209389|209389|209389|1979764.61|N
PAHC|71742Q106|07/01/25|25.35|26.72|25.35|26.60|26.41|1.08|13624|604|0|0|0|13624|0|0|0|3335|13624|13624|13624|359842.02|Q
PAI|95766T100|07/01/25|13.12|13.13|13.01|13.02|13.08|.04|757|13|0|0|0|757|0|0|0|557|757|757|757|9898.87|N
PAL|74317M104|07/01/25|7.11|7.32|6.71|7.02|7.08|-.24|12969|272|0|0|0|12969|0|0|0|5677|12969|12969|12969|91825.51|Q
PALC|69374H816|07/01/25|49.29|49.29|49.18|49.18|49.21|-.22|223|3|0|0|0|223|0|0|0|36|223|223|223|10972.87|P
PALI|696389402|07/01/25|0.68|0.73|0.68|0.72|0.71|.03|8646|34|0|1|0|2937|0|5709|0|7040|8646|8646|8646|6144.96|Q
PALL|003262102|07/01/25|101.72|101.92|99.90|101.16|100.76|.55|80743|818|1|0|0|78239|2504|0|0|39103|80743|80743|80743|8135653.96|P
PALU|25461A379|07/01/25|26.42|26.42|24.28|24.81|24.97|-1.92|3729|29|0|0|0|3729|0|0|0|1109|3729|3729|3729|93094.66|Q
PAM|697660207|07/01/25|69.21|69.54|68.60|68.84|69.18|-.44|11661|266|0|0|0|11661|0|0|0|6826|11661|11661|11661|806674.77|N
PAMC|69374H725|07/01/25|43.82|44.02|43.62|44.02|43.78|.20|745|11|0|0|0|745|0|0|0|100|745|745|745|32617.48|P
PAMT|693149106|07/01/25|13.00|13.55|13.00|13.31|13.34|.46|334|20|0|0|0|334|0|0|0|201|334|334|334|4455.76|Q
PANG|882927429|07/01/25|16.42|16.42|15.80|15.80|15.93|-1.20|107|4|0|0|0|107|0|0|0|43|107|107|107|1704.23|Q
PANL|G6891L105|07/01/25|4.63|4.89|4.63|4.81|4.79|.10|10314|147|0|0|0|10314|0|0|0|1992|10314|10314|10314|49386.21|Q
PANW|697435105|07/01/25|204.18|204.25|195.14|197.58|197.96|-7.02|431531|11081|0|0|0|431531|0|0|0|247571|431531|431531|431531|85424331.62|Q
PAPI|61774R866|07/01/25|25.40|25.89|25.37|25.81|25.49|.55|12220|59|1|0|0|9306|2914|0|0|3885|12220|12220|12220|311438.64|P
PAPR|45782C870|07/01/25|37.32|37.32|37.28|37.29|37.29|0.00|1463|12|0|0|0|1463|0|0|0|463|1463|1463|1463|54561.66|Z
PAR|698884103|07/01/25|69.12|69.26|66.45|66.82|67.86|-2.49|22664|728|0|0|0|22664|0|0|0|19974|22664|22664|22664|1538011.27|N
PARA|92556H206|07/01/25|12.90|13.26|12.87|13.16|13.12|.27|1046494|3352|34|5|1|897411|102110|36173|10800|408027|1046494|1046494|1046494|13734654.71|Q
PARA A|92556H107|07/01/25|22.93|22.93|22.65|22.86|22.77|.03|862|49|0|0|0|862|0|0|0|675|862|862|862|19630.83|Q
PARR|69888T207|07/01/25|26.62|28.70|26.62|28.17|28.19|1.63|63973|1243|0|0|0|63973|0|0|0|28342|63973|63973|63973|1803207.59|N
PASG|702712100|07/01/25|0.40|0.40|0.38|0.38|0.38|-.01|14192|35|3|0|0|5302|8890|0|0|12920|14192|14192|14192|5448.44|Q
PATH|90364P105|07/01/25|12.74|12.94|12.63|12.71|12.79|-.09|366583|2607|11|0|0|334069|32514|0|0|149583|366583|366583|366583|4688884.22|N
PATK|703343103|07/01/25|91.65|98.32|91.65|95.29|96.13|2.97|15072|851|0|0|0|15072|0|0|0|12356|15072|15072|15072|1448816.69|Q
PATN|69374H311|07/01/25|0.00|23.26|23.26|23.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PAUG|45782C680|07/01/25|40.39|40.47|40.39|40.45|40.43|-.01|2098|13|0|0|0|2098|0|0|0|398|2098|2098|2098|84820.98|Z
PAVE|37954Y673|07/01/25|43.32|44.34|43.32|44.02|43.91|.44|197858|1130|0|0|0|197858|0|0|0|162830|197858|197858|197858|8688405.71|Z
PAVM|70387R403|07/01/25|0.60|0.62|0.60|0.62|0.61|.03|6584|13|0|0|0|6584|0|0|0|0|6584|6584|6584|3992.65|Q
PAVS|G4289N205|07/01/25|0.91|0.96|0.91|0.93|0.94|.93|521|64|0|0|0|521|0|0|0|180|521|521|521|488.11|Q
PAWZ|74348A145|07/01/25|57.82|58.49|57.82|58.49|58.09|.57|80|9|0|0|0|80|0|0|0|9|80|80|80|4647.33|Z
PAX|G69451105|07/01/25|14.05|14.33|13.99|14.17|14.13|.11|54408|740|4|1|0|31952|15856|6600|0|16275|54408|54408|54408|768873.58|Q
PAXS|72203T100|07/01/25|15.08|15.10|15.05|15.10|15.10|-.01|21668|43|3|0|0|9191|12477|0|0|19305|21668|21668|21668|327100.19|N
PAY|70439P108|07/01/25|32.37|32.85|31.76|32.20|32.31|-.52|17996|397|0|0|0|17996|0|0|0|6209|17996|17996|17996|581462.72|N
PAYC|70432V102|07/01/25|230.42|235.47|228.51|233.81|233.11|2.41|26393|925|0|0|0|26393|0|0|0|17146|26393|26393|26393|6152546.64|N
PAYO|70451X104|07/01/25|6.81|6.97|6.80|6.90|6.90|.04|187701|1360|3|0|1|168139|9196|0|10366|81930|187701|187701|187701|1294911.16|Q
PAYS|70451A104|07/01/25|7.19|7.59|7.17|7.38|7.42|.19|81028|886|0|0|0|81028|0|0|0|57284|81028|81028|81028|601055.60|Q
PAYX|704326107|07/01/25|145.51|148.72|145.28|147.42|147.44|1.93|144202|3330|0|0|0|144202|0|0|0|82215|144202|144202|144202|21261009.10|Q
PB|743606105|07/01/25|69.90|73.11|69.90|72.93|72.53|2.69|28966|754|0|0|0|28966|0|0|0|12628|28966|28966|28966|2100913.96|N
PBA|706327103|07/01/25|37.41|37.45|36.97|37.35|37.28|-.15|68883|798|1|0|0|66383|2500|0|0|51961|68883|68883|68883|2568171.02|N
PBAP|69420N809|07/01/25|27.72|27.72|27.72|27.72|27.72|.06|100|1|0|0|0|100|0|0|0|100|100|100|100|2772.00|Z
PBAU|69420N817|07/01/25|28.18|28.18|28.16|28.16|28.18|-.01|500|1|0|0|0|500|0|0|0|500|500|500|500|14090.00|Z
PBBK|69318V103|07/01/25|18.23|18.23|18.13|18.13|18.06|.14|146|12|0|0|0|146|0|0|0|83|146|146|146|2637.19|Q
PBD|46138G847|07/01/25|12.67|12.76|12.58|12.70|12.68|.10|4849|46|0|0|0|4849|0|0|0|537|4849|4849|4849|61497.48|P
PBDC|746729508|07/01/25|33.76|33.90|33.69|33.88|33.79|.04|9783|74|0|0|0|9783|0|0|0|2465|9783|9783|9783|330591.07|P
PBDE|69420N759|07/01/25|27.34|27.42|27.34|27.42|27.34|0.00|500|1|0|0|0|500|0|0|0|0|500|500|500|13670.00|Z
PBE|46137V787|07/01/25|63.83|64.90|63.79|64.36|64.07|.26|922|12|0|0|0|922|0|0|0|386|922|922|922|59074.66|P
PBF|69318G106|07/01/25|21.50|22.76|21.50|22.25|22.28|.59|90514|1801|0|0|0|90514|0|0|0|38491|90514|90514|90514|2016788.91|N
PBFB|69420N403|07/01/25|28.61|28.63|28.61|28.63|28.61|.02|500|1|0|0|0|500|0|0|0|500|500|500|500|14305.00|Z
PBFR|69420N692|07/01/25|27.62|27.62|27.58|27.58|27.62|-.06|86|1|0|0|0|86|0|0|0|86|86|86|86|2375.32|Z
PBFS|723561106|07/01/25|12.14|12.34|12.14|12.29|12.33|.23|397|17|0|0|0|397|0|0|0|33|397|397|397|4895.25|Q
PBH|74112D101|07/01/25|80.07|81.48|79.90|80.34|80.65|.52|14464|564|0|0|0|14464|0|0|0|10000|14464|14464|14464|1166558.13|N
PBHC|70319R109|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PBI|724479100|07/01/25|10.82|11.25|10.79|11.23|11.08|.31|229204|2096|1|0|1|213310|2442|0|13452|73083|229204|229204|229204|2539734.07|N
PBI PRB|724479506|07/01/25|18.87|19.01|18.75|19.01|18.88|.37|3100|21|0|0|0|3100|0|0|0|0|3100|3100|3100|58537.64|N
PBJ|46137V753|07/01/25|47.23|47.87|47.23|47.87|47.49|.55|1394|19|0|0|0|1394|0|0|0|15|1394|1394|1394|66201.21|P
PBJA|69420N205|07/01/25|0.00|29.10|29.10|29.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBJL|69420N833|07/01/25|28.42|28.49|28.38|28.43|28.43|.03|14124|40|0|0|0|14124|0|0|0|14066|14124|14124|14124|401579.58|Z
PBJN|69420N858|07/01/25|28.46|28.46|28.43|28.44|28.44|-.05|766|3|0|0|0|766|0|0|0|766|766|766|766|21783.04|Z
PBL|69344A859|07/01/25|0.00|29.30|29.30|29.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBM|74449F308|07/01/25|5.20|5.34|5.10|5.34|5.15|.09|1530|21|0|0|0|1530|0|0|0|265|1530|1530|1530|7886.70|Q
PBMR|69420N601|07/01/25|28.86|28.86|28.86|28.86|28.86|.14|500|1|0|0|0|500|0|0|0|500|500|500|500|14430.00|Z
PBMW W|74449F118|07/01/25|0.00|0.02|0.02|0.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PBMY|69420N874|07/01/25|0.00|28.75|28.75|28.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBNV|69420N767|07/01/25|27.97|27.98|27.97|27.98|27.97|.14|501|2|0|0|0|501|0|0|0|501|501|501|501|14014.36|Z
PBOC|69420N775|07/01/25|0.00|27.65|27.65|27.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBP|46137V399|07/01/25|21.86|21.94|21.86|21.91|21.88|.05|7154|30|0|0|0|7154|0|0|0|100|7154|7154|7154|156521.00|Z
PBPB|73754Y100|07/01/25|12.22|12.47|12.22|12.47|12.37|.22|9062|296|0|0|0|9062|0|0|0|5345|9062|9062|9062|112093.04|Q
PBQQ|69420N510|07/01/25|26.73|26.74|26.73|26.74|26.74|-.11|13|2|0|0|0|13|0|0|0|13|13|13|13|347.56|Q
PBR|71654V408|07/01/25|12.55|12.64|12.43|12.60|12.54|.08|812810|1542|109|1|2|466300|307444|7900|31166|454847|812810|812810|812810|10195272.96|N
PBR A|71654V101|07/01/25|11.57|11.57|11.46|11.55|11.52|0.00|352292|958|28|1|0|257163|89229|5900|0|0|352292|352292|352292|4058335.47|N
PBSE|69420N783|07/01/25|0.00|27.79|27.79|27.79|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBT|714236106|07/01/25|12.41|12.63|12.41|12.63|12.56|.20|4047|74|0|0|0|4047|0|0|0|1247|4047|4047|4047|50832.54|N
PBTP|46138E495|07/01/25|0.00|25.94|25.94|25.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBUS|46138E461|07/01/25|62.01|62.19|61.94|62.09|62.11|-.09|12396|74|0|0|0|12396|0|0|0|11475|12396|12396|12396|769936.98|Z
PBW|46137V134|07/01/25|19.81|20.32|19.43|20.09|19.95|.17|101395|293|2|1|0|84807|6772|9816|0|85476|101395|101395|101395|2022449.74|P
PBYI|74587V107|07/01/25|3.45|3.65|3.44|3.59|3.57|.16|44099|435|0|1|0|38516|0|5583|0|24677|44099|44099|44099|157371.22|Q
PC|G72228102|07/01/25|0.69|0.73|0.69|0.69|0.71|.02|1514|14|0|0|0|1514|0|0|0|1000|1514|1514|1514|1070.19|Q
PCAP U|G7257A113|07/01/25|10.82|10.83|10.65|10.65|10.70|-.07|2494|19|0|0|0|2494|0|0|0|200|2494|2494|2494|26689.56|Q
PCAR|693718108|07/01/25|94.66|99.27|94.66|98.19|97.92|3.18|156346|4522|0|0|0|156346|0|0|0|75797|156346|156346|156346|15309651.36|Q
PCB|69320M109|07/01/25|21.14|21.77|21.00|21.58|21.13|.60|5861|53|1|0|0|3476|2385|0|0|615|5861|5861|5861|123819.68|Q
PCCE|53700T728|07/01/25|0.00|12.80|12.80|12.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
PCEF|46138E404|07/01/25|19.57|19.65|19.57|19.60|19.60|.06|4437|29|0|0|0|4437|0|0|0|4069|4437|4437|4437|86944.18|P
PCEM|53700T710|07/01/25|10.78|10.78|10.76|10.76|10.76|-.08|2|2|0|0|0|2|0|0|0|0|2|2|2|21.51|P
PCF|42968F108|07/01/25|6.40|6.40|6.39|6.40|6.39|.03|2931|34|0|0|0|2931|0|0|0|100|2931|2931|2931|18741.90|N
PCFI|36087T429|07/01/25|24.74|24.75|24.74|24.75|24.75|.09|896|4|0|0|0|896|0|0|0|5|896|896|896|22175.05|P
PCG|69331C108|07/01/25|13.91|14.26|13.81|14.12|14.10|.19|1087324|4098|38|2|0|967286|109638|10400|0|199972|1087324|1087324|1087324|15330340.98|N
PCG PRA|694308206|07/01/25|21.89|21.89|21.85|21.85|21.93|-.07|254|7|0|0|0|254|0|0|0|0|254|254|254|5570.07|A
PCG PRB|694308305|07/01/25|0.00|19.00|19.00|19.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
PCG PRC|694308404|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
PCG PRD|694308503|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
PCG PRE|694308602|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
PCG PRG|694308701|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
PCG PRH|694308800|07/01/25|15.45|15.45|15.00|15.00|15.45|-.39|100|1|0|0|0|100|0|0|0|0|100|100|100|1545.00|A
PCG PRI|694308883|07/01/25|15.28|15.28|15.28|15.32|15.28|0.00|10|1|0|0|0|10|0|0|0|0|10|10|10|152.80|A
PCG PRX|69331C306|07/01/25|37.90|38.26|37.90|38.26|38.15|.61|678|23|0|0|0|678|0|0|0|0|678|678|678|25868.78|N
PCGG|53700T744|07/01/25|11.98|12.01|11.98|12.01|11.99|.04|265|4|0|0|0|265|0|0|0|0|265|265|265|3178.00|P
PCH|737630103|07/01/25|38.15|39.80|38.15|39.65|39.47|1.29|38937|883|2|0|0|33437|5500|0|0|19871|38937|38937|38937|1536811.11|Q
PCHI|36087T411|07/01/25|25.39|25.40|25.39|25.40|25.40|-.20|185|17|0|0|0|185|0|0|0|185|185|185|185|4698.38|P
PCIG|53700T736|07/01/25|9.84|9.84|9.78|9.78|9.81|-.08|406|5|0|0|0|406|0|0|0|100|406|406|406|3984.44|P
PCK|72200M108|07/01/25|5.39|5.41|5.39|5.41|5.40|.05|3228|20|0|0|0|3228|0|0|0|1805|3228|3228|3228|17419.61|N
PCLA|71989C109|07/01/25|1.61|1.87|1.47|1.85|1.54|.24|643992|193|10|2|17|65463|29843|11232|537454|200361|643992|643992|643992|989186.34|Q
PCLO|92790A850|07/01/25|0.00|24.95|24.95|24.95|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
PCM|69323T101|07/01/25|6.37|6.38|6.37|6.38|6.38|.06|837|7|0|0|0|837|0|0|0|344|837|837|837|5337.22|N
PCMM|09789C671|07/01/25|50.31|50.31|50.30|50.30|50.31|-.15|200|2|0|0|0|200|0|0|0|200|200|200|200|10062.00|Q
PCN|72200U100|07/01/25|12.68|12.72|12.68|12.71|12.70|.03|14832|61|0|0|0|14832|0|0|0|260|14832|14832|14832|188426.58|N
PCOR|74275K108|07/01/25|68.00|70.37|67.66|69.68|69.46|1.30|69330|1742|0|0|0|69330|0|0|0|54917|69330|69330|69330|4815366.32|N
PCQ|72200N106|07/01/25|8.60|8.63|8.57|8.61|8.60|.03|3198|31|0|0|0|3198|0|0|0|1338|3198|3198|3198|27506.61|N
PCRB|746729607|07/01/25|48.94|48.94|48.90|48.90|48.88|-.06|79|6|0|0|0|79|0|0|0|68|79|79|79|3861.22|P
PCRX|695127100|07/01/25|24.46|24.46|23.17|23.27|23.68|-.62|25825|994|0|0|0|25825|0|0|0|14239|25825|25825|25825|611450.07|Q
PCSA|74275C304|07/01/25|0.20|0.20|0.19|0.19|0.20|-.01|817644|751|54|27|9|252735|180375|205432|179102|252432|817644|817644|817644|162135.51|Q
PCSC|G70077105|07/01/25|10.72|10.72|10.68|10.68|10.72|.06|11|1|0|0|0|11|0|0|0|0|11|11|11|117.92|Q
PCT|74623V103|07/01/25|13.48|13.52|12.82|13.04|13.18|-.66|216638|2723|0|2|1|191317|0|15225|10096|90201|216638|216638|216638|2854833.44|Q
PCTT U|74623V202|07/01/25|15.50|15.65|15.50|15.65|15.51|-3.51|138|11|0|0|0|138|0|0|0|120|138|138|138|2140.18|Q
PCTT W|74623V111|07/01/25|4.25|4.25|3.95|4.00|3.95|-.35|103|4|0|0|0|103|0|0|0|1|103|103|103|406.56|Q
PCTY|70438V106|07/01/25|181.32|183.03|180.06|182.25|181.76|1.06|14646|798|0|0|0|14646|0|0|0|9041|14646|14646|14646|2662054.24|Q
PCVX|92243G108|07/01/25|32.33|34.56|32.23|32.94|33.24|.43|71138|2086|0|0|0|71138|0|0|0|19367|71138|71138|71138|2364591.38|Q
PCY|46138E784|07/01/25|20.49|20.52|20.43|20.52|20.49|.09|18869|177|0|0|0|18869|0|0|0|9706|18869|18869|18869|386696.25|P
PCYO|746228303|07/01/25|10.68|11.16|10.68|10.99|11.51|.21|3613|84|0|0|0|3613|0|0|0|3095|3613|3613|3613|41570.31|Q
PD|69553P100|07/01/25|15.16|15.67|15.12|15.62|15.47|.34|69412|1101|0|0|0|69412|0|0|0|42967|69412|69412|69412|1074136.22|N
PDBA|46090F308|07/01/25|34.35|34.38|34.18|34.18|34.29|-.68|468|17|0|0|0|468|0|0|0|177|468|468|468|16047.05|Q
PDBC|46090F100|07/01/25|13.02|13.11|13.02|13.11|13.07|.08|107329|292|2|2|0|87229|6700|13400|0|74520|107329|107329|107329|1402449.71|Q
PDCC|70476Q100|07/01/25|0.00|17.95|17.95|17.95|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PDD|722304102|07/01/25|104.45|105.80|104.44|105.49|105.06|.84|385600|7249|3|0|0|378304|7296|0|0|153573|385600|385600|385600|40510815.51|Q
PDEC|45782C540|07/01/25|39.94|40.00|39.91|40.00|39.95|-.01|789|8|0|0|0|789|0|0|0|400|789|789|789|31521.33|Z
PDEX|74265M205|07/01/25|44.17|44.32|43.14|43.39|43.77|-.06|2695|159|0|0|0|2695|0|0|0|1827|2695|2695|2695|117953.61|Q
PDFS|693282105|07/01/25|21.24|22.15|21.24|21.87|21.84|.49|20024|796|0|0|0|20024|0|0|0|9279|20024|20024|20024|437414.62|Q
PDI|72201Y101|07/01/25|19.01|19.09|18.98|19.04|19.03|.08|89492|428|6|0|0|69698|19794|0|0|30780|89492|89492|89492|1703375.04|N
PDLB|732344106|07/01/25|13.80|14.27|13.80|14.09|14.06|.28|2481|78|0|0|0|2481|0|0|0|383|2481|2481|2481|34877.72|Q
PDM|720190206|07/01/25|7.26|7.60|7.26|7.42|7.46|.13|56532|653|1|0|0|51785|4747|0|0|42408|56532|56532|56532|421626.63|N
PDN|46138E735|07/01/25|38.91|39.00|38.91|38.91|38.94|-.01|644|6|0|0|0|644|0|0|0|9|644|644|644|25080.29|P
PDO|69355M107|07/01/25|13.48|13.49|13.45|13.48|13.47|.01|35175|57|0|0|2|6557|0|0|28618|2761|35175|35175|35175|473783.37|N
PDP|46137V837|07/01/25|108.55|108.55|107.23|107.23|107.73|-1.40|671|23|0|0|0|671|0|0|0|471|671|671|671|72289.43|Q
PDPA|70476Q209|07/01/25|25.08|25.08|25.07|25.07|25.08|-.03|40|1|0|0|0|40|0|0|0|40|40|40|40|1003.20|N
PDS|74022D407|07/01/25|46.94|48.25|46.60|47.83|47.76|.59|3596|107|0|0|0|3596|0|0|0|2912|3596|3596|3596|171756.63|N
PDSB|70465T107|07/01/25|1.33|1.33|1.21|1.23|1.27|-.10|18266|100|2|0|0|13137|5129|0|0|9054|18266|18266|18266|23220.98|Q
PDT|41013T105|07/01/25|13.18|13.25|13.16|13.25|13.21|.10|3717|41|0|0|0|3717|0|0|0|2316|3717|3717|3717|49100.75|N
PDX|69346N107|07/01/25|24.51|24.59|24.50|24.54|24.52|-.07|776|7|0|0|0|776|0|0|0|416|776|776|776|19024.82|N
PDYN|80359A205|07/01/25|8.65|8.65|7.92|8.05|8.21|-.61|244977|2985|7|2|0|205905|24457|14615|0|174877|244977|244977|244977|2010129.01|Q
PDYN W|80359A114|07/01/25|0.37|0.39|0.37|0.39|0.39|.01|705|4|0|0|0|705|0|0|0|50|705|705|705|272.95|Q
PEB|70509V100|07/01/25|9.98|10.63|9.91|10.33|10.41|.34|80380|893|0|0|0|80380|0|0|0|61891|80380|80380|80380|836505.05|N
PEB PRE|70509V605|07/01/25|17.59|17.74|17.59|17.65|17.73|.05|525|7|0|0|0|525|0|0|0|0|525|525|525|9306.81|N
PEB PRF|70509V704|07/01/25|17.68|17.85|17.68|17.85|17.83|.42|101|3|0|0|0|101|0|0|0|0|101|101|101|1800.44|N
PEB PRG|70509V803|07/01/25|17.68|17.72|17.55|17.72|17.62|.30|1793|11|0|0|0|1793|0|0|0|0|1793|1793|1793|31593.50|N
PEB PRH|70509V886|07/01/25|16.33|16.33|16.21|16.30|16.26|.22|1460|5|0|0|0|1460|0|0|0|0|1460|1460|1460|23743.74|N
PEBK|710577107|07/01/25|29.30|29.64|29.30|29.35|29.46|.50|1751|40|0|0|0|1751|0|0|0|951|1751|1751|1751|51587.38|Q
PEBO|709789101|07/01/25|30.62|31.66|30.62|31.48|31.32|.94|9528|377|0|0|0|9528|0|0|0|3589|9528|9528|9528|298379.18|Q
PECO|71844V201|07/01/25|34.75|35.75|34.75|35.20|35.32|.19|47734|1165|0|0|0|47734|0|0|0|30624|47734|47734|47734|1686065.94|Q
PED|70532Y303|07/01/25|0.64|0.65|0.63|0.65|0.63|0.00|6608|38|0|0|0|6608|0|0|0|4562|6608|6608|6608|4195.61|A
PEG|744573106|07/01/25|84.23|84.37|82.68|82.88|82.99|-1.29|123431|2959|0|0|0|123431|0|0|0|57627|123431|123431|123431|10243814.04|N
PEGA|705573103|07/01/25|53.82|53.94|51.81|52.52|52.50|-1.61|92556|2858|0|0|0|92556|0|0|0|51727|92556|92556|92556|4859380.29|Q
PEJ|46137V720|07/01/25|56.75|57.33|56.75|57.08|57.16|.18|9488|77|1|0|0|7288|2200|0|0|6697|9488|9488|9488|542346.13|P
PELI|G6993G103|07/01/25|0.00|10.00|10.00|10.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PELI R|G6993G111|07/01/25|0.16|0.17|0.15|0.17|0.15|-.02|22905|9|1|2|0|705|4535|17665|0|70|22905|22905|22905|3439.73|Q
PELI U|G6993G129|07/01/25|10.16|10.16|10.16|10.16|10.16|0.00|18|2|0|0|0|18|0|0|0|18|18|18|18|182.88|Q
PEMX|746729847|07/01/25|60.08|60.08|59.23|59.23|59.46|-.05|175|4|0|0|0|175|0|0|0|46|175|175|175|10405.02|P
PEN|70975L107|07/01/25|255.52|255.52|247.00|250.86|251.49|-5.61|19833|866|0|0|0|19833|0|0|0|12785|19833|19833|19833|4987710.44|N
PENG|706915105|07/01/25|19.81|20.45|19.69|20.19|20.13|.39|35741|1112|0|0|0|35741|0|0|0|19714|35741|35741|35741|719533.98|Q
PENN|707569109|07/01/25|17.79|18.51|17.79|18.24|18.30|.36|277840|4199|0|0|0|277840|0|0|0|102913|277840|277840|277840|5084629.72|Q
PEO|00548F105|07/01/25|21.28|21.65|21.28|21.60|21.55|.20|2845|26|0|0|0|2845|0|0|0|720|2845|2845|2845|61316.79|N
PEP|713448108|07/01/25|132.43|136.39|132.43|135.27|135.05|3.23|1225002|25410|4|4|0|1189221|10611|25170|0|500591|1225002|1225002|1225002|165431126.06|Q
PEPG|713317105|07/01/25|1.12|1.12|1.05|1.10|1.09|-.02|16378|277|0|0|0|16378|0|0|0|10910|16378|16378|16378|17785.03|Q
PEPS|61774R775|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PERF|G7006A109|07/01/25|2.29|2.39|2.23|2.39|2.27|.09|6697|61|1|0|0|3826|2871|0|0|1116|6697|6697|6697|15225.39|N
PERF WS|G7006A117|07/01/25|0.00|0.04|0.04|0.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PERI|M78673114|07/01/25|10.35|10.89|10.35|10.85|10.76|.70|39261|617|0|0|0|39261|0|0|0|11309|39261|39261|39261|422343.66|Q
PESI|714157203|07/01/25|10.48|10.93|10.48|10.76|10.76|.24|2771|113|0|0|0|2771|0|0|0|1454|2771|2771|2771|29814.71|Q
PET|93042P109|07/01/25|0.19|0.21|0.15|0.16|0.19|-.07|3620738|4466|253|89|37|1388901|831960|648701|751176|1205337|3620738|3620738|3620738|679885.61|Q
PETS|716382106|07/01/25|3.20|3.40|3.18|3.27|3.31|-.06|10048|173|0|0|0|10048|0|0|0|7504|10048|10048|10048|33276.16|Q
PETW W|93042P117|07/01/25|0.01|0.02|0.01|0.02|0.01|0.00|46587|51|6|2|0|6620|23785|16182|0|16829|46587|46587|46587|607.79|Q
PETZ|G87084110|07/01/25|0.98|0.99|0.98|0.99|0.98|.01|1|1|0|0|0|1|0|0|0|0|1|1|1|0.98|Q
PEVC|69374H253|07/01/25|26.96|26.96|26.65|26.65|26.95|-.41|102|2|0|0|0|102|0|0|0|102|102|102|102|2749.20|P
PEX|74348A533|07/01/25|27.84|27.87|27.84|27.87|27.84|.02|8|1|0|0|0|8|0|0|0|8|8|8|8|222.68|Z
PEXL|69374H402|07/01/25|51.78|52.63|51.78|52.41|52.09|.48|414|6|0|0|0|414|0|0|0|253|414|414|414|21566.11|P
PEY|46137V563|07/01/25|20.44|21.13|20.44|20.97|20.92|.55|5874|53|0|0|0|5874|0|0|0|3798|5874|5874|5874|122881.07|Q
PEZ|46137V803|07/01/25|99.72|99.72|99.42|99.42|99.56|.83|307|4|0|0|0|307|0|0|0|307|307|307|307|30566.32|Q
PFAI|G7173H101|07/01/25|2.23|2.43|2.23|2.43|2.41|.06|61|3|0|0|0|61|0|0|0|1|61|61|61|146.83|Q
PFBC|740367404|07/01/25|86.67|89.31|86.67|89.06|89.09|2.61|6235|260|0|0|0|6235|0|0|0|2785|6235|6235|6235|555497.23|Q
PFD|338480106|07/01/25|11.31|11.33|11.31|11.32|11.32|0.00|1419|18|0|0|0|1419|0|0|0|347|1419|1419|1419|16057.39|N
PFE|717081103|07/01/25|24.25|25.34|24.25|25.04|24.95|.81|1962966|10120|49|8|4|1672561|164739|52116|73550|785181|1962966|1962966|1962966|48971258.56|N
PFEB|45782C417|07/01/25|38.00|38.05|37.99|38.03|38.01|.02|966|18|0|0|0|966|0|0|0|208|966|966|966|36721.59|Z
PFF|464288687|07/01/25|30.56|30.69|30.47|30.66|30.58|-.02|252429|874|8|1|0|228588|18341|5500|0|217871|252429|252429|252429|7718985.94|Q
PFFA|26923G822|07/01/25|20.85|20.94|20.78|20.94|20.82|.11|98678|256|1|5|1|44886|4758|36205|12829|84206|98678|98678|98678|2054782.53|P
PFFD|37954Y657|07/01/25|18.74|18.84|18.70|18.82|18.79|-.01|141292|284|5|1|2|89840|16019|6599|28834|116810|141292|141292|141292|2654821.38|P
PFFL|90274E174|07/01/25|8.39|8.44|8.39|8.44|8.44|.08|64|8|0|0|0|64|0|0|0|19|64|64|64|539.87|P
PFFR|26923G400|07/01/25|17.98|17.98|17.87|17.97|17.92|.06|2116|20|0|0|0|2116|0|0|0|758|2116|2116|2116|37918.68|P
PFFV|37954Y376|07/01/25|22.75|22.87|22.69|22.87|22.79|.07|23976|122|2|0|0|17658|6318|0|0|20344|23976|23976|23976|546419.44|P
PFG|74251V102|07/01/25|79.36|81.32|79.36|80.81|80.77|1.37|53835|1954|0|0|0|53835|0|0|0|38360|53835|53835|53835|4348230.57|Q
PFGC|71377A103|07/01/25|87.47|88.85|87.47|88.34|88.44|.89|30365|839|0|0|0|30365|0|0|0|21627|30365|30365|30365|2685603.57|N
PFH|744320888|07/01/25|17.20|17.28|17.18|17.27|17.21|.11|1367|20|0|0|0|1367|0|0|0|600|1367|1367|1367|23531.01|N
PFI|46137V860|07/01/25|0.00|56.40|56.40|56.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PFIG|46138E693|07/01/25|24.07|24.07|24.05|24.05|24.05|-.02|364|13|0|0|0|364|0|0|0|126|364|364|364|8753.95|P
PFIS|711040105|07/01/25|49.99|51.71|49.99|51.35|51.10|1.90|2291|132|0|0|0|2291|0|0|0|923|2291|2291|2291|117071.19|Q
PFIX|82889N855|07/01/25|53.24|53.52|52.61|52.61|52.86|-.23|14874|124|0|1|0|7634|0|7240|0|2266|14874|14874|14874|786167.72|P
PFL|72201H108|07/01/25|8.35|8.36|8.34|8.36|8.35|.03|6459|44|0|0|0|6459|0|0|0|10|6459|6459|6459|53959.91|N
PFLD|26922A198|07/01/25|19.58|19.58|19.52|19.56|19.55|-.05|21394|67|0|1|0|14851|0|6543|0|11114|21394|21394|21394|418303.73|P
PFLT|70806A106|07/01/25|10.33|10.41|10.28|10.36|10.37|.02|43322|369|0|1|0|36161|0|7161|0|36531|43322|43322|43322|449102.11|N
PFM|46137V506|07/01/25|48.23|48.52|48.23|48.52|48.24|.32|94|8|0|0|0|94|0|0|0|93|94|94|94|4534.11|Q
PFN|72201J104|07/01/25|7.40|7.45|7.40|7.43|7.43|.05|16840|86|0|0|0|16840|0|0|0|7783|16840|16840|16840|125051.34|N
PFO|33848E106|07/01/25|9.28|9.28|9.25|9.28|9.26|.03|1444|20|0|0|0|1444|0|0|0|101|1444|1444|1444|13372.08|N
PFRL|69344A883|07/01/25|49.84|49.91|49.82|49.88|49.85|-.28|4783|21|1|0|0|2222|2561|0|0|300|4783|4783|4783|238435.10|P
PFS|74386T105|07/01/25|17.43|18.33|17.43|18.11|18.00|.57|25923|486|0|0|0|25923|0|0|0|18115|25923|25923|25923|466703.95|N
PFSI|70932M107|07/01/25|98.35|101.87|98.35|101.47|101.11|1.94|9695|509|0|0|0|9695|0|0|0|4141|9695|9695|9695|980256.32|N
PFUT|746729201|07/01/25|25.17|25.21|25.17|25.17|25.19|-.09|189|2|0|0|0|189|0|0|0|189|189|189|189|4761.13|P
PFX|71742W103|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PFXF|92189F429|07/01/25|17.00|17.15|16.99|17.13|17.08|.01|53434|140|1|0|1|38685|2200|0|12549|30688|53434|53434|53434|912611.44|P
PFXN Z|71742W301|07/01/25|0.00|23.42|23.42|23.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PG|742718109|07/01/25|159.83|162.51|159.45|161.24|161.06|1.95|449904|10327|2|1|0|434156|5896|9852|0|225875|449904|449904|449904|72461910.61|N
PGC|704699107|07/01/25|28.09|28.97|28.09|28.96|28.92|.81|4756|169|0|0|0|4756|0|0|0|3270|4756|4756|4756|137563.00|Q
PGEN|74017N105|07/01/25|1.41|1.50|1.40|1.46|1.47|.04|307796|1272|5|2|0|280195|15430|12171|0|179533|307796|307796|307796|451429.85|Q
PGF|46137V621|07/01/25|14.09|14.21|14.08|14.20|14.17|.09|22139|48|1|0|0|19592|2547|0|0|13784|22139|22139|22139|313632.82|P
PGHY|46138E669|07/01/25|19.85|19.89|19.85|19.89|19.85|.02|12299|20|1|1|0|1341|4313|6645|0|980|12299|12299|12299|244180.75|P
PGJ|46137V571|07/01/25|28.38|28.47|28.38|28.47|28.45|.07|65|8|0|0|0|65|0|0|0|30|65|65|65|1849.50|Q
PGNY|74340E103|07/01/25|21.78|22.51|21.78|22.07|22.16|.08|43936|1220|0|0|0|43936|0|0|0|11813|43936|43936|43936|973403.32|Q
PGP|722011103|07/01/25|0.00|8.29|8.29|8.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PGR|743315103|07/01/25|265.95|266.91|260.56|264.16|264.42|-2.69|83673|2396|0|0|0|83673|0|0|0|39946|83673|83673|83673|22124694.56|N
PGRE|69924R108|07/01/25|6.16|6.21|6.02|6.05|6.10|-.04|54496|506|0|0|0|54496|0|0|0|22946|54496|54496|54496|332557.71|N
PGRO|746729409|07/01/25|40.88|40.88|40.65|40.65|40.88|-.44|1|1|0|0|0|1|0|0|0|0|1|1|1|40.88|P
PGX|46138E511|07/01/25|11.11|11.20|11.11|11.17|11.16|.04|903184|554|69|32|9|322546|226256|218895|135487|641255|903184|903184|903184|10078761.94|P
PGY|M7S64L123|07/01/25|21.29|23.04|21.06|22.58|22.22|1.27|269940|4883|0|2|0|256626|0|13314|0|92939|269940|269940|269940|5997513.23|Q
PGYW W|M7S64L107|07/01/25|0.18|0.18|0.18|0.18|0.18|.01|4637|18|0|0|0|4637|0|0|0|4519|4637|4637|4637|823.56|Q
PGZ|74255X104|07/01/25|10.52|10.55|10.51|10.51|10.56|.04|1977|21|0|0|0|1977|0|0|0|531|1977|1977|1977|20880.16|N
PH|701094104|07/01/25|695.00|706.31|692.30|703.44|701.24|5.49|26324|1020|0|0|0|26324|0|0|0|15745|26324|26324|26324|18459477.39|N
PHAR|71716E105|07/01/25|0.00|10.71|10.71|10.71|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PHAT|71722W107|07/01/25|9.41|9.48|8.74|8.85|9.12|-.74|107521|1581|0|1|0|99794|0|7727|0|68847|107521|107521|107521|980071.33|Q
PHB|46138E719|07/01/25|18.43|18.46|18.43|18.45|18.45|-.01|26383|44|0|0|1|7282|0|0|19101|8950|26383|26383|26383|486726.21|P
PHD|72369J102|07/01/25|9.85|9.85|9.85|9.85|9.85|.03|3202|10|0|0|0|3202|0|0|0|3031|3202|3202|3202|31538.49|N
PHDG|46090A705|07/01/25|35.18|35.22|35.18|35.21|35.20|-.08|466|3|0|0|0|466|0|0|0|0|466|466|466|16402.53|P
PHEQ|61774R874|07/01/25|30.61|30.68|30.61|30.66|30.65|-.01|1324|24|0|0|0|1324|0|0|0|100|1324|1324|1324|40583.90|P
PHG|500472303|07/01/25|23.76|24.25|23.75|24.20|24.08|.22|58558|488|0|0|0|58558|0|0|0|37265|58558|58558|58558|1410207.35|N
PHGE|09090D301|07/01/25|0.49|0.49|0.45|0.45|0.47|0.00|8700|33|1|0|0|6650|2050|0|0|3231|8700|8700|8700|4090.31|A
PHH|G6925R102|07/01/25|35.50|36.67|35.16|36.44|36.40|1.42|165084|859|6|7|0|90420|19234|55430|0|43386|165084|165084|165084|6009421.17|Q
PHI|69344D408|07/01/25|21.83|22.07|21.83|22.07|21.99|.32|4092|51|0|0|0|4092|0|0|0|2362|4092|4092|4092|89995.27|N
PHIN|71880K101|07/01/25|44.78|47.54|44.78|46.98|46.67|2.45|16445|521|0|0|0|16445|0|0|0|6102|16445|16445|16445|767543.73|N
PHIO|71880W501|07/01/25|2.44|2.48|2.37|2.48|2.44|.13|8356|129|0|0|0|8356|0|0|0|2279|8356|8356|8356|20384.48|Q
PHK|722014107|07/01/25|4.79|4.81|4.78|4.81|4.79|.01|50235|180|2|0|0|41835|8400|0|0|22279|50235|50235|50235|240698.90|N
PHLT|71377E105|07/01/25|3.95|4.17|3.95|4.10|4.11|.10|11939|129|0|0|0|11939|0|0|0|4000|11939|11939|11939|49046.07|Q
PHM|745867101|07/01/25|105.46|112.21|104.94|109.96|110.25|4.50|156566|3601|0|0|0|156566|0|0|0|71181|156566|156566|156566|17260985.85|N
PHO|46137V142|07/01/25|69.91|71.57|69.91|71.09|71.07|1.16|2672|60|0|0|0|2672|0|0|0|2103|2672|2672|2672|189897.97|Q
PHOE|G7075R108|07/01/25|8.75|8.90|8.75|8.90|9.32|-.11|136|9|0|0|0|136|0|0|0|26|136|136|136|1268.14|Q
PHR|71944F106|07/01/25|28.27|28.70|27.91|28.49|28.47|.04|20269|517|0|0|0|20269|0|0|0|10830|20269|20269|20269|576988.44|N
PHT|72369H106|07/01/25|8.09|8.13|8.09|8.12|8.12|.03|8345|81|0|0|0|8345|0|0|0|102|8345|8345|8345|67754.94|N
PHUN|71948P209|07/01/25|3.17|3.31|3.17|3.20|3.21|.03|21152|163|1|0|0|19101|2051|0|0|19064|21152|21152|21152|67878.70|Q
PHVS|N69605108|07/01/25|17.65|17.65|17.00|17.25|17.30|-.40|3359|91|0|0|0|3359|0|0|0|2453|3359|3359|3359|58109.18|Q
PHYD|746729888|07/01/25|51.99|51.99|51.97|51.97|52.00|-.02|446|2|0|0|0|446|0|0|0|0|446|446|446|23190.30|P
PHYL|69344A206|07/01/25|35.25|35.31|35.25|35.30|35.29|-.19|5011|48|0|0|0|5011|0|0|0|3132|5011|5011|5011|176837.53|P
PHYS|85207H104|07/01/25|25.65|25.67|25.52|25.52|25.62|.17|268488|232|45|2|1|79618|130617|14538|43715|75846|268488|268488|268488|6879317.08|P
PI|453204109|07/01/25|110.02|113.94|110.02|112.09|112.34|1.05|18305|871|0|0|0|18305|0|0|0|12578|18305|18305|18305|2056359.48|Q
PICB|46138E636|07/01/25|24.24|24.24|24.19|24.24|24.23|.06|8131|39|1|0|0|5036|3095|0|0|1989|8131|8131|8131|196975.23|P
PICK|46434G848|07/01/25|37.74|38.01|37.74|37.93|37.94|.33|18499|170|0|0|0|18499|0|0|0|3302|18499|18499|18499|701840.08|Z
PID|46137V548|07/01/25|20.54|20.68|20.51|20.64|20.58|.12|938|16|0|0|0|938|0|0|0|411|938|938|938|19305.94|Q
PIE|46138E867|07/01/25|20.78|20.87|20.76|20.77|20.82|-.11|513|6|0|0|0|513|0|0|0|313|513|513|513|10679.14|Q
PIEQ|74255Y698|07/01/25|29.31|29.31|29.12|29.14|29.15|-.05|5206|44|0|0|0|5206|0|0|0|2087|5206|5206|5206|151747.82|Z
PIFI|26922A131|07/01/25|95.10|95.10|95.02|95.02|95.06|-.14|2|2|0|0|0|2|0|0|0|0|2|2|2|190.12|P
PII|731068102|07/01/25|40.35|45.57|40.35|44.86|44.45|4.21|96826|2783|0|0|0|96826|0|0|0|69721|96826|96826|96826|4303559.97|N
PIII|744413204|07/01/25|6.64|6.64|6.32|6.32|6.63|.01|45|4|0|0|0|45|0|0|0|45|45|45|45|298.52|Q
PIII W|744413113|07/01/25|0.01|0.01|0.01|0.01|0.01|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|1.19|Q
PILL|25460E646|07/01/25|5.13|5.52|5.12|5.27|5.28|.10|15849|69|0|0|0|15849|0|0|0|12455|15849|15849|15849|83678.32|P
PIM|746909100|07/01/25|3.35|3.38|3.35|3.37|3.37|.02|3007|19|0|0|0|3007|0|0|0|1217|3007|3007|3007|10132.31|N
PIN|46137R109|07/01/25|26.97|27.12|26.97|27.12|26.99|.17|742|10|0|0|0|742|0|0|0|215|742|742|742|20026.83|P
PINC|74051N102|07/01/25|21.91|22.05|21.61|21.73|21.83|-.21|130149|2039|0|0|0|130149|0|0|0|72946|130149|130149|130149|2840812.16|Q
PINE|02083X103|07/01/25|14.80|14.90|14.62|14.62|14.77|-.09|6005|106|0|0|0|6005|0|0|0|591|6005|6005|6005|88680.23|N
PINK|82889N772|07/01/25|29.91|30.18|29.89|29.89|30.04|-.12|2648|35|0|0|0|2648|0|0|0|1152|2648|2648|2648|79556.47|P
PINS|72352L106|07/01/25|35.89|36.40|35.52|35.68|35.95|-.18|371492|5014|0|0|0|371492|0|0|0|268774|371492|371492|371492|13353352.32|N
PIO|46138E651|07/01/25|44.80|45.13|44.80|45.13|45.02|.45|638|11|0|0|0|638|0|0|0|629|638|638|638|28720.09|Q
PIPE|46090A663|07/01/25|0.00|24.03|24.03|24.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PIPR|724078100|07/01/25|276.00|287.22|276.00|284.68|283.88|6.29|7517|441|0|0|0|7517|0|0|0|6377|7517|7517|7517|2133911.33|N
PIT|92189H771|07/01/25|0.00|51.20|51.20|51.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PIZ|46138E875|07/01/25|45.49|45.56|45.45|45.50|45.50|-.46|4314|42|0|0|0|4314|0|0|0|4214|4314|4314|4314|196288.83|Q
PJAN|45782C508|07/01/25|43.99|44.01|43.94|43.99|43.96|-.06|4112|34|0|0|0|4112|0|0|0|483|4112|4112|4112|180773.58|Z
PJBF|69344A826|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PJFG|69344A875|07/01/25|103.57|103.57|102.44|102.44|103.51|-1.55|376|3|0|0|0|376|0|0|0|97|376|376|376|38920.07|P
PJFM|69344A792|07/01/25|0.00|58.75|58.75|58.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PJFV|69344A867|07/01/25|74.34|74.69|74.34|74.69|74.48|.31|2|2|0|0|0|2|0|0|0|0|2|2|2|148.95|P
PJIO|69344A818|07/01/25|0.00|61.44|61.44|61.44|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
PJP|46137V662|07/01/25|79.72|80.67|79.72|80.67|80.29|.80|914|9|0|0|0|914|0|0|0|113|914|914|914|73387.41|P
PJT|69343T107|07/01/25|164.00|167.18|164.00|165.24|166.10|.43|13302|448|0|0|0|13302|0|0|0|11972|13302|13302|13302|2209520.30|N
PJUL|45782C813|07/01/25|43.82|43.96|43.76|43.83|43.84|.02|67602|308|0|1|0|62076|0|5526|0|65990|67602|67602|67602|2963883.57|Z
PJUN|45782C748|07/01/25|39.72|39.79|39.72|39.79|39.72|.03|102|2|0|0|0|102|0|0|0|102|102|102|102|4051.54|Z
PK|700517105|07/01/25|10.19|10.87|10.13|10.65|10.62|.41|158557|1302|2|0|1|140273|5559|0|12725|99297|158557|158557|158557|1683849.11|N
PKB|46137V779|07/01/25|79.99|81.64|79.99|81.29|80.62|.94|2770|31|0|0|0|2770|0|0|0|327|2770|2770|2770|223310.02|P
PKBK|700885106|07/01/25|20.48|21.38|20.48|21.10|20.82|.73|2873|45|0|0|0|2873|0|0|0|2378|2873|2873|2873|59822.26|Q
PKE|70014A104|07/01/25|14.38|14.70|14.38|14.61|14.58|-.16|4146|80|0|0|0|4146|0|0|0|1679|4146|4146|4146|60431.78|N
PKG|695156109|07/01/25|194.06|204.04|189.88|202.72|200.35|14.36|62795|1740|0|0|0|62795|0|0|0|37132|62795|62795|62795|12581167.95|N
PKOH|700666100|07/01/25|17.92|18.83|17.92|18.30|18.56|.49|2509|44|0|0|0|2509|0|0|0|1626|2509|2509|2509|46558.34|Q
PKST|39818P799|07/01/25|13.21|13.69|13.21|13.62|13.57|.40|3513|127|0|0|0|3513|0|0|0|1920|3513|3513|3513|47676.42|N
PKW|46137V308|07/01/25|123.86|124.89|123.86|124.87|124.88|1.31|102|3|0|0|0|102|0|0|0|101|102|102|102|12737.76|Q
PKX|693483109|07/01/25|50.82|52.38|50.82|51.90|51.84|3.41|21433|632|0|0|0|21433|0|0|0|18469|21433|21433|21433|1111182.80|N
PL|72703X106|07/01/25|7.14|7.71|6.11|6.16|6.83|.06|4370177|28073|116|32|13|3440973|377081|230796|321327|1804561|4370177|4370177|4370177|29836263.83|N
PL WS|72703X114|07/01/25|1.17|1.17|0.91|0.95|1.01|.12|24381|57|0|0|0|24381|0|0|0|0|24381|24381|24381|24654.86|N
PLAB|719405102|07/01/25|19.04|20.09|18.94|19.72|19.60|.88|56469|1434|0|0|0|56469|0|0|0|35369|56469|56469|56469|1107042.99|Q
PLAG|72703U201|07/01/25|0.83|0.91|0.83|0.89|0.88|.04|13113|36|2|0|0|7567|5546|0|0|1314|13113|13113|13113|11566.56|A
PLAY|238337109|07/01/25|30.46|31.75|30.46|31.16|31.15|1.10|57490|1915|2|0|0|50217|7273|0|0|30792|57490|57490|57490|1790831.80|Q
PLBC|729273102|07/01/25|44.69|47.19|44.69|46.95|46.43|2.29|1670|65|0|0|0|1670|0|0|0|1544|1670|1670|1670|77541.47|Q
PLBY|72814P109|07/01/25|1.61|1.62|1.54|1.62|1.57|0.00|64477|308|1|1|0|55093|3992|5392|0|36511|64477|64477|64477|101501.54|Q
PLCE|168905107|07/01/25|4.43|4.43|4.18|4.29|4.31|-.15|32633|386|0|0|0|32633|0|0|0|20359|32633|32633|32633|140798.73|Q
PLD|74340W103|07/01/25|104.66|108.42|104.58|106.61|107.03|1.56|250087|5102|0|0|0|250087|0|0|0|136219|250087|250087|250087|26767315.71|N
PLDR|746729102|07/01/25|0.00|33.85|33.85|33.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
PLG|72765Q882|07/01/25|1.56|1.56|1.47|1.48|1.50|-.05|155957|185|15|1|3|40506|42470|7587|65394|30940|155957|155957|155957|233839.93|A
PLL|72016P105|07/01/25|5.82|6.15|5.82|6.05|6.04|.23|19367|319|0|0|0|19367|0|0|0|16057|19367|19367|19367|117028.77|Q
PLMK U|G7134A112|07/01/25|0.00|10.35|10.35|10.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PLMK W|G7134A120|07/01/25|0.24|0.25|0.24|0.24|0.25|0.00|200|2|0|0|0|200|0|0|0|200|200|200|200|49.07|Q
PLMR|69753M105|07/01/25|155.23|155.23|148.58|148.80|150.57|-5.42|14185|1070|0|0|0|14185|0|0|0|9154|14185|14185|14185|2135885.30|Q
PLNT|72703H101|07/01/25|108.55|108.80|106.42|106.59|107.23|-2.41|41581|988|0|0|0|41581|0|0|0|31580|41581|41581|41581|4458878.84|N
PLOW|25960R105|07/01/25|29.42|30.27|29.42|29.98|30.09|.51|9516|211|0|0|0|9516|0|0|0|3202|9516|9516|9516|286321.38|N
PLPC|740444104|07/01/25|158.36|161.65|158.36|161.03|160.29|1.35|6544|1026|0|0|0|6544|0|0|0|4429|6544|6544|6544|1048967.58|Q
PLRX|729139105|07/01/25|1.20|1.25|1.14|1.18|1.19|.01|100951|822|1|0|0|98272|2679|0|0|34838|100951|100951|100951|120264.49|Q
PLRZ|M79549123|07/01/25|0.72|0.72|0.70|0.72|0.71|0.00|12454|133|0|0|0|12454|0|0|0|2857|12454|12454|12454|8856.25|Q
PLSE|74587B101|07/01/25|14.92|15.31|14.76|14.86|14.94|-.29|14590|376|0|0|0|14590|0|0|0|10584|14590|14590|14590|217950.31|Q
PLTD|25461A429|07/01/25|9.45|9.89|9.39|9.75|9.70|.39|297998|612|25|7|0|180687|74907|42404|0|123889|297998|297998|297998|2890066.34|Q
PLTG|882927395|07/01/25|21.55|21.55|19.46|19.91|20.14|-1.81|11673|339|0|0|0|11673|0|0|0|5937|11673|11673|11673|235060.34|Q
PLTK|72815L107|07/01/25|4.74|4.97|4.71|4.90|4.88|.17|111012|806|2|0|0|106021|4991|0|0|54783|111012|111012|111012|541988.25|Q
PLTM|38748T103|07/01/25|13.06|13.08|12.84|13.07|13.02|.07|57592|155|0|1|1|33975|0|5400|18217|39715|57592|57592|57592|750031.44|P
PLTR|69608A108|07/01/25|135.30|136.32|128.51|130.67|131.01|-5.67|7022652|145421|95|9|4|6537341|306339|60637|118335|2337922|7022652|7022652|7022652|920072700.52|Q
PLTU|25461A445|07/01/25|60.45|60.99|54.37|56.30|56.97|-5.08|768330|24740|7|0|0|748766|19564|0|0|304766|768330|768330|768330|43773575.80|Q
PLTW|77926X726|07/01/25|42.20|42.20|39.88|40.77|40.77|-2.06|45515|1815|0|0|0|45515|0|0|0|37746|45515|45515|45515|1855778.19|Z
PLTY|88636R800|07/01/25|63.91|64.00|60.82|61.68|62.01|-2.58|108808|4071|1|0|0|104121|4687|0|0|77735|108808|108808|108808|6746805.06|P
PLTZ|88636V835|07/01/25|14.89|16.24|14.73|15.85|15.64|1.25|112572|566|5|0|0|97618|14954|0|0|5804|112572|112572|112572|1760322.02|Q
PLUG|72919P202|07/01/25|1.45|1.45|1.35|1.41|1.43|-.09|7632119|7652|431|271|105|2100504|1546214|1952916|2032485|3423732|7632119|7632119|7632119|10879803.90|Q
PLUR|72942G203|07/01/25|4.85|4.85|4.83|4.83|5.39|-.11|578|12|0|0|0|578|0|0|0|153|578|578|578|3115.02|Q
PLUS|294268107|07/01/25|72.30|75.53|71.43|71.47|73.10|-.62|22021|632|0|0|0|22021|0|0|0|11931|22021|22021|22021|1609838.60|Q
PLUT|G7144S103|07/01/25|2.17|2.20|2.14|2.15|2.16|-.06|1712|15|0|0|0|1712|0|0|0|534|1712|1712|1712|3704.10|Q
PLX|74365A309|07/01/25|1.47|1.50|1.46|1.47|1.48|-.01|31502|164|1|0|0|28696|2806|0|0|19767|31502|31502|31502|46510.46|A
PLXS|729132100|07/01/25|134.33|137.97|134.33|136.90|136.93|1.56|8257|568|0|0|0|8257|0|0|0|5176|8257|8257|8257|1130642.15|Q
PLYM|729640102|07/01/25|15.95|16.55|15.95|16.26|16.30|.21|24858|322|0|0|0|24858|0|0|0|15240|24858|24858|24858|405181.09|N
PM|718172109|07/01/25|182.70|183.80|176.57|177.59|178.83|-4.48|176420|5271|0|0|0|176420|0|0|0|49811|176420|176420|176420|31548991.25|N
PMAP|69420N650|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PMAR|45782C383|07/01/25|42.22|42.25|42.19|42.21|42.22|-.02|10258|78|0|0|0|10258|0|0|0|8833|10258|10258|10258|433113.23|Z
PMAX|G7200G100|07/01/25|0.38|0.49|0.38|0.46|0.48|.08|1067459|2710|42|9|8|467000|133939|73688|392832|581658|1067459|1067459|1067459|512560.28|Q
PMAY|45782C318|07/01/25|37.75|37.75|37.73|37.73|37.73|-.07|109|3|0|0|0|109|0|0|0|0|109|109|109|4112.87|Z
PMBS|72201R569|07/01/25|48.85|48.88|48.76|48.87|48.83|-.21|6568|70|0|0|0|6568|0|0|0|2401|6568|6568|6568|320736.22|Q
PMCB|71715X203|07/01/25|1.10|1.13|1.10|1.13|1.13|.04|1427|16|0|0|0|1427|0|0|0|912|1427|1427|1427|1609.95|Q
PMEC|Y708VV108|07/01/25|1.41|1.48|1.40|1.48|1.42|.08|6579|66|0|0|0|6579|0|0|0|828|6579|6579|6579|9335.14|Q
PMF|72200R107|07/01/25|7.91|7.97|7.91|7.97|7.95|.02|3940|25|0|0|0|3940|0|0|0|800|3940|3940|3940|31326.62|N
PMFB|69420N676|07/01/25|0.00|25.51|25.51|25.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PMIO|69344A776|07/01/25|49.97|49.97|49.94|49.94|49.91|-.24|79|3|0|0|0|79|0|0|0|77|79|79|79|3942.95|P
PMJA|69420N684|07/01/25|0.00|25.73|25.73|25.73|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PMJN|69420N635|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PML|72200W106|07/01/25|7.45|7.47|7.42|7.45|7.45|0.00|16395|121|0|0|0|16395|0|0|0|3865|16395|16395|16395|122070.29|N
PMM|746823103|07/01/25|5.97|6.03|5.97|6.03|6.00|.06|3128|19|0|0|0|3128|0|0|0|2410|3128|3128|3128|18777.64|N
PMMF|09290C756|07/01/25|100.17|100.21|100.17|100.21|100.19|-.28|10611|30|1|0|0|6685|3926|0|0|3221|10611|10611|10611|1063121.30|P
PMMR|69420N668|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PMMY|69420N643|07/01/25|0.00|25.47|25.47|25.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PMN|74346M406|07/01/25|0.00|0.49|0.49|0.49|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PMNT|713715100|07/01/25|0.25|0.26|0.22|0.24|0.31|-.03|3279784|4056|304|78|10|1597088|954295|543819|184582|1156668|3279784|3279784|3279784|1029146.61|A
PMO|746922103|07/01/25|9.96|9.96|9.93|9.96|9.94|.02|1676|15|0|0|0|1676|0|0|0|415|1676|1676|1676|16662.59|N
PMT|70931T103|07/01/25|12.89|13.13|12.84|13.01|13.00|.14|20518|405|0|0|0|20518|0|0|0|15276|20518|20518|20518|266767.19|N
PMT PRA|70931T301|07/01/25|23.60|23.70|23.60|23.70|23.61|.18|243|5|0|0|0|243|0|0|0|0|243|243|243|5738.10|N
PMT PRB|70931T400|07/01/25|23.20|23.35|23.20|23.35|23.32|.20|2024|25|0|0|0|2024|0|0|0|0|2024|2024|2024|47207.00|N
PMT PRC|70931T509|07/01/25|18.76|18.80|18.76|18.79|18.80|.09|842|11|0|0|0|842|0|0|0|0|842|842|842|15831.75|N
PMTR|G7010A129|07/01/25|10.14|10.15|10.13|10.15|10.13|-.02|1647|5|0|0|0|1647|0|0|0|744|1647|1647|1647|16684.12|Q
PMTR U|G7010A103|07/01/25|0.00|10.55|10.55|10.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PMTR W|G7010A111|07/01/25|0.65|0.65|0.65|0.65|0.65|.01|100|1|0|0|0|100|0|0|0|0|100|100|100|65.00|Q
PMTS|12634H200|07/01/25|23.70|24.13|23.70|24.07|23.95|.34|2543|101|0|0|0|2543|0|0|0|1380|2543|2543|2543|60904.99|Q
PMTU|70931T608|07/01/25|0.00|25.28|25.28|25.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PMTV|70931T707|07/01/25|25.13|25.17|25.13|25.17|25.14|.05|220|3|0|0|0|220|0|0|0|10|220|220|220|5529.90|N
PMTW|70931T806|07/01/25|25.12|25.12|25.09|25.11|25.11|.06|317|4|0|0|0|317|0|0|0|217|317|317|317|7958.54|N
PMVP|69353Y103|07/01/25|1.06|1.06|0.96|1.06|1.03|0.00|21206|123|0|0|0|21206|0|0|0|15123|21206|21206|21206|21779.91|Q
PMX|72201A103|07/01/25|6.85|6.86|6.82|6.86|6.85|.01|8759|30|0|0|0|8759|0|0|0|1258|8759|8759|8759|59971.63|N
PN|G8221K112|07/01/25|2.80|3.01|2.48|2.60|2.83|-.17|18491|122|0|0|0|18491|0|0|0|11402|18491|18491|18491|52300.69|Q
PNBK|70336F203|07/01/25|1.50|1.54|1.46|1.49|1.50|-.03|24717|170|1|0|0|20717|4000|0|0|12546|24717|24717|24717|36971.23|Q
PNC|693475105|07/01/25|186.04|193.14|186.04|192.37|191.45|5.97|96171|2726|0|0|0|96171|0|0|0|49133|96171|96171|96171|18411514.26|N
PNF|72200T103|07/01/25|7.03|7.04|7.01|7.01|7.02|.05|1631|9|0|0|0|1631|0|0|0|84|1631|1631|1631|11456.64|N
PNFP|72346Q104|07/01/25|110.20|115.17|110.20|114.26|113.00|3.96|29250|1010|0|0|0|29250|0|0|0|14928|29250|29250|29250|3305319.03|Q
PNFP P|72346Q302|07/01/25|24.04|24.16|24.04|24.08|24.10|.08|2617|27|0|0|0|2617|0|0|0|227|2617|2617|2617|63078.54|Q
PNI|72200Y102|07/01/25|6.69|6.73|6.68|6.73|6.70|.03|1648|17|0|0|0|1648|0|0|0|8|1648|1648|1648|11039.73|N
PNNT|708062104|07/01/25|6.84|6.92|6.82|6.85|6.87|.01|6657|85|0|0|0|6657|0|0|0|4012|6657|6657|6657|45712.80|N
PNOV|45782C573|07/01/25|39.50|39.54|39.50|39.51|39.54|-.01|3112|2|1|0|0|112|3000|0|0|3000|3112|3112|3112|123044.42|Z
PNQI|46137V530|07/01/25|52.07|52.08|51.49|51.73|51.76|-.55|3000|55|0|0|0|3000|0|0|0|2100|3000|3000|3000|155290.42|Q
PNR|G7S00T104|07/01/25|101.84|105.71|101.84|105.04|104.67|2.39|45661|1418|0|0|0|45661|0|0|0|35620|45661|45661|45661|4779535.93|N
PNRG|74158E104|07/01/25|145.12|151.42|145.12|150.58|150.04|4.21|11766|1459|0|0|0|11766|0|0|0|7561|11766|11766|11766|1765333.75|Q
PNTG|70805E109|07/01/25|28.81|28.81|26.42|27.01|27.43|-2.81|31114|879|0|0|0|31114|0|0|0|13562|31114|31114|31114|853386.59|Q
PNW|723484101|07/01/25|89.52|90.98|89.18|90.81|90.50|1.36|41316|1100|0|0|0|41316|0|0|0|25580|41316|41316|41316|3738930.73|N
POAI|74039M309|07/01/25|0.84|0.84|0.84|0.84|0.83|.01|1834|18|0|0|0|1834|0|0|0|1599|1834|1834|1834|1530.35|Q
POCI|740294400|07/01/25|4.93|5.04|4.93|5.00|4.99|.10|775|12|0|0|0|775|0|0|0|216|775|775|775|3864.25|Q
POCT|45782C797|07/01/25|41.28|41.32|41.26|41.26|41.28|-.05|25168|51|2|0|0|18487|6681|0|0|9066|25168|25168|25168|1039035.06|Z
PODC|22275C105|07/01/25|2.47|2.54|2.38|2.54|2.47|.12|3817|35|0|0|0|3817|0|0|0|1954|3817|3817|3817|9418.69|Q
PODD|45784P101|07/01/25|310.57|313.30|297.43|299.99|302.73|-14.11|73217|2373|1|0|0|70522|2695|0|0|46781|73217|73217|73217|22165112.90|Q
POET|73044W302|07/01/25|5.20|5.25|4.95|5.25|5.10|.04|63177|462|3|0|1|44099|8993|0|10085|52773|63177|63177|63177|322064.07|Q
POLA|73102V204|07/01/25|1.75|2.75|1.54|1.95|2.27|.21|970330|7491|31|5|0|849337|91029|29964|0|629584|970330|970330|970330|2198027.01|Q
POLE|G26745102|07/01/25|0.00|10.38|10.38|10.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
POLE U|G26745110|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
POLE W|G26745128|07/01/25|0.00|0.20|0.20|0.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PONY|732908108|07/01/25|12.70|13.22|12.01|13.19|12.58|-.01|617214|4803|18|10|1|462672|53353|74236|26953|371469|617214|617214|617214|7765031.44|Q
POOL|73278L105|07/01/25|290.18|311.46|290.18|304.36|305.16|12.67|48792|2173|0|0|0|48792|0|0|0|24644|48792|48792|48792|14889323.82|Q
POR|736508847|07/01/25|40.68|41.28|40.23|40.93|40.79|.30|58424|1611|0|0|0|58424|0|0|0|36998|58424|58424|58424|2383164.80|N
POST|737446104|07/01/25|109.61|112.48|109.58|111.53|111.52|2.57|21622|588|0|0|0|21622|0|0|0|14092|21622|21622|21622|2411309.96|N
POWA|46138J775|07/01/25|86.44|87.42|86.44|87.41|87.00|.83|464|10|0|0|0|464|0|0|0|366|464|464|464|40366.97|P
POWI|739276103|07/01/25|55.63|59.03|55.63|57.59|57.68|1.71|17962|896|0|0|0|17962|0|0|0|12426|17962|17962|17962|1036072.02|Q
POWL|739128106|07/01/25|208.53|213.06|204.81|210.03|209.09|-.21|13202|923|0|0|0|13202|0|0|0|9666|13202|13202|13202|2760380.61|Q
POWW|00175J107|07/01/25|1.29|1.31|1.27|1.28|1.28|0.00|13313|132|0|0|0|13313|0|0|0|11051|13313|13313|13313|17099.30|Q
POWW P|00175J206|07/01/25|22.55|22.56|22.35|22.35|22.55|-.35|2076|5|0|0|0|2076|0|0|0|1320|2076|2076|2076|46814.80|Q
PPA|46137V100|07/01/25|141.26|141.44|139.46|139.82|140.36|-1.87|45913|582|1|0|1|29899|2878|0|13136|36758|45913|45913|45913|6444151.25|P
PPBI|69478X105|07/01/25|21.08|22.34|20.97|22.10|21.82|1.02|80072|1009|0|0|0|80072|0|0|0|17038|80072|80072|80072|1747095.88|Q
PPBT|74638P208|07/01/25|2.37|2.38|2.36|2.38|2.36|.03|1037|7|0|0|0|1037|0|0|0|913|1037|1037|1037|2446.36|Q
PPC|72147K108|07/01/25|45.14|45.70|44.80|45.48|45.34|.50|79538|1930|0|1|0|72503|0|7035|0|46507|79538|79538|79538|3606541.57|Q
PPEM|746729706|07/01/25|24.70|24.70|24.68|24.68|24.70|.03|1|1|0|0|0|1|0|0|0|0|1|1|1|24.70|P
PPG|693506107|07/01/25|113.66|117.75|112.80|116.42|116.14|2.70|90962|2068|0|0|0|90962|0|0|0|60355|90962|90962|90962|10564464.82|N
PPH|92189F692|07/01/25|87.36|89.12|87.16|88.40|88.40|.38|91845|484|0|0|1|69445|0|0|22400|72429|91845|91845|91845|8118780.52|Q
PPI|46141T117|07/01/25|0.00|16.36|16.36|16.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PPIE|746729870|07/01/25|26.70|26.72|26.70|26.72|26.70|-.07|590|6|0|0|0|590|0|0|0|0|590|590|590|15752.86|P
PPIH|714167103|07/01/25|22.42|22.75|22.37|22.41|22.56|-.30|1919|44|0|0|0|1919|0|0|0|985|1919|1919|1919|43287.45|Q
PPL|69351T106|07/01/25|33.94|34.23|33.67|33.98|33.98|.11|172409|2242|0|0|0|172409|0|0|0|119995|172409|172409|172409|5857634.60|N
PPLT|003260106|07/01/25|123.23|123.90|121.28|123.52|122.92|.65|138990|1597|0|0|1|126732|0|0|12258|97764|138990|138990|138990|17084427.47|P
PPSI|723836300|07/01/25|2.73|2.75|2.71|2.73|2.72|-.02|317|9|0|0|0|317|0|0|0|196|317|317|317|862.42|Q
PPT|746853100|07/01/25|3.69|3.71|3.68|3.68|3.69|.01|24747|83|1|0|0|19747|5000|0|0|8223|24747|24747|24747|91371.34|N
PPTA|714266103|07/01/25|12.42|12.94|11.82|11.96|12.25|-.18|196169|2181|4|1|0|174418|15751|6000|0|97730|196169|196169|196169|2403974.45|Q
PPTY|26922A511|07/01/25|30.38|30.64|30.38|30.58|30.64|.17|5121|6|2|0|0|321|4800|0|0|2447|5121|5121|5121|156899.72|P
PQAP|69420N544|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PQDI|74255Y763|07/01/25|19.24|19.28|19.24|19.28|19.27|-.05|1168|9|0|0|0|1168|0|0|0|439|1168|1168|1168|22508.88|P
PQJA|69420N551|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PQJL|69420N536|07/01/25|26.89|26.90|26.81|26.81|26.86|.26|448|5|0|0|0|448|0|0|0|448|448|448|448|12033.80|Q
PQOC|69420N528|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PR|71424F105|07/01/25|13.59|14.23|13.40|13.99|13.84|.39|776086|4489|9|0|0|749346|26740|0|0|532134|776086|776086|776086|10742747.17|N
PRA|74267C106|07/01/25|22.83|22.86|22.80|22.84|22.84|.01|35104|356|0|0|0|35104|0|0|0|27227|35104|35104|35104|801764.11|N
PRAA|69354N106|07/01/25|14.83|15.63|14.83|15.21|15.31|.47|17157|565|0|0|0|17157|0|0|0|6820|17157|17157|17157|262606.22|Q
PRAE|66538R524|07/01/25|32.03|32.04|32.03|32.04|32.04|-.05|201|2|0|0|0|201|0|0|0|201|201|201|201|6439.37|P
PRAX|74006W207|07/01/25|42.05|43.80|41.70|43.18|42.76|1.11|14240|492|0|0|0|14240|0|0|0|10358|14240|14240|14240|608913.60|Q
PRAY|78433H204|07/01/25|30.68|30.73|30.61|30.69|30.65|.07|1779|29|0|0|0|1779|0|0|0|399|1779|1779|1779|54529.06|P
PRCH|733245104|07/01/25|11.86|12.80|11.77|12.08|12.30|.29|221022|4011|2|0|0|211081|9941|0|0|102704|221022|221022|221022|2719493.42|Q
PRCS|701769507|07/01/25|25.48|25.48|25.48|25.48|25.48|.02|2|1|0|0|0|2|0|0|0|2|2|2|2|50.96|N
PRCT|74276L105|07/01/25|57.04|58.59|56.26|56.63|57.21|-.97|35811|1329|0|0|0|35811|0|0|0|26337|35811|35811|35811|2048578.26|Q
PRDO|71363P106|07/01/25|32.69|32.95|32.24|32.58|32.62|-.12|31944|1322|0|0|0|31944|0|0|0|12159|31944|31944|31944|1042016.89|Q
PRE|G72245122|07/01/25|8.55|8.55|8.30|8.30|8.40|-.22|203|4|0|0|0|203|0|0|0|140|203|203|203|1705.12|Q
PREF|74255Y888|07/01/25|18.88|18.90|18.86|18.89|18.88|-.08|20489|76|0|1|0|12883|0|7606|0|12431|20489|20489|20489|386766.26|P
PREN W|G72245114|07/01/25|0.03|0.04|0.03|0.04|0.03|0.00|32953|1|0|0|2|2000|0|0|30953|0|32953|32953|32953|996.34|Q
PRF|46137V613|07/01/25|42.18|42.78|42.18|42.70|42.60|.43|38835|261|1|1|0|29597|3147|6091|0|22282|38835|38835|38835|1654489.81|P
PRFD|72201R619|07/01/25|50.81|50.85|50.81|50.81|50.81|-.16|2766|8|0|0|0|2766|0|0|0|1366|2766|2766|2766|140547.76|P
PRFX|M77798144|07/01/25|1.43|1.43|1.40|1.40|1.40|-.06|5868|17|1|0|0|3016|2852|0|0|4636|5868|5868|5868|8200.40|Q
PRFZ|46137V597|07/01/25|40.62|41.58|40.62|41.17|41.17|.46|5842|77|0|0|0|5842|0|0|0|945|5842|5842|5842|240502.37|Q
PRG|74319R101|07/01/25|29.36|31.08|29.36|30.32|30.62|.95|11953|374|0|0|0|11953|0|0|0|6743|11953|11953|11953|366003.31|N
PRGO|G97822103|07/01/25|26.69|27.88|26.69|27.44|27.37|.75|32869|739|0|0|0|32869|0|0|0|22015|32869|32869|32869|899555.11|N
PRGS|743312100|07/01/25|60.07|60.07|55.06|55.51|56.56|-8.34|338928|6134|3|1|0|322442|7876|8610|0|168181|338928|338928|338928|19170558.33|Q
PRH|744320870|07/01/25|25.05|25.11|25.05|25.11|25.09|.16|963|11|0|0|0|963|0|0|0|50|963|963|963|24158.38|N
PRI|74164M108|07/01/25|273.21|279.24|273.21|278.06|277.10|4.41|7311|492|0|0|0|7311|0|0|0|4897|7311|7311|7311|2025888.21|N
PRIF PRD|74274W400|07/01/25|0.00|24.50|24.50|24.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PRIF PRI|74274W780|07/01/25|25.01|25.01|25.00|25.00|25.01|0.00|500|1|0|0|0|500|0|0|0|0|500|500|500|12505.00|N
PRIF PRJ|74274W772|07/01/25|0.00|23.87|23.87|23.87|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PRIF PRK|74274W764|07/01/25|0.00|23.38|23.38|23.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PRIF PRL|74274W756|07/01/25|0.00|24.00|24.00|24.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PRIM|74164F103|07/01/25|77.63|80.38|77.13|79.65|78.85|1.72|42507|1277|0|0|0|42507|0|0|0|27481|42507|42507|42507|3351838.30|N
PRIV|78470P622|07/01/25|25.08|25.08|25.07|25.07|25.08|-.12|311|7|0|0|0|311|0|0|0|5|311|311|311|7798.78|P
PRK|700658107|07/01/25|167.93|173.25|167.87|173.25|170.88|5.99|4409|257|0|0|0|4409|0|0|0|3268|4409|4409|4409|753424.32|A
PRKS|81282V100|07/01/25|46.94|49.79|46.94|48.45|48.74|1.32|47929|1249|0|0|0|47929|0|0|0|28874|47929|47929|47929|2336062.87|N
PRLB|743713109|07/01/25|39.80|41.00|39.80|40.23|40.64|.20|7678|270|0|0|0|7678|0|0|0|3857|7678|7678|7678|312059.31|N
PRLD|74065P101|07/01/25|0.78|0.80|0.78|0.80|0.80|-.01|2499|29|0|0|0|2499|0|0|0|799|2499|2499|2499|1994.44|Q
PRM|71385M107|07/01/25|13.80|14.21|13.80|14.08|14.09|.16|25596|392|0|0|0|25596|0|0|0|18733|25596|25596|25596|360588.56|N
PRMB|741623102|07/01/25|29.56|29.69|29.27|29.56|29.51|-.05|200964|2377|0|0|0|200964|0|0|0|46585|200964|200964|200964|5931446.68|N
PRME|74168J101|07/01/25|2.44|2.77|2.29|2.74|2.53|.28|305103|2107|8|4|1|244905|23987|22419|13792|120984|305103|305103|305103|772919.79|Q
PRN|46137V845|07/01/25|153.97|154.24|153.97|154.24|153.55|-2.62|11|3|0|0|0|11|0|0|0|9|11|11|11|1689.10|Q
PRNT|00214Q500|07/01/25|21.80|22.00|21.80|21.86|21.93|.02|1711|20|0|0|0|1711|0|0|0|1034|1711|1711|1711|37528.88|Z
PRO|74346Y103|07/01/25|15.70|16.53|15.70|16.16|16.20|.49|54429|1061|0|0|0|54429|0|0|0|23427|54429|54429|54429|881748.00|N
PROF|74319B502|07/01/25|6.06|6.24|6.06|6.10|6.13|.15|660|26|0|0|0|660|0|0|0|358|660|660|660|4047.75|Q
PROK|G7S53R104|07/01/25|0.58|0.60|0.55|0.58|0.57|-.01|28431|161|1|0|0|25731|2700|0|0|15533|28431|28431|28431|16250.31|Q
PROP|739650109|07/01/25|3.00|3.04|2.75|3.03|2.91|.03|57632|541|1|0|0|54762|2870|0|0|39549|57632|57632|57632|167792.59|Q
PROV|743868101|07/01/25|0.00|15.64|15.64|15.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PRPH|74345W108|07/01/25|0.39|0.40|0.38|0.38|0.40|-.01|35568|110|3|1|0|17075|10893|7600|0|24452|35568|35568|35568|14061.01|Q
PRPL|74640Y106|07/01/25|0.73|0.79|0.73|0.74|0.76|.01|11861|139|0|0|0|11861|0|0|0|5480|11861|11861|11861|9036.14|Q
PRPO|74019L602|07/01/25|11.04|11.17|11.04|11.17|11.04|.13|1|1|0|0|0|1|0|0|0|0|1|1|1|11.04|Q
PRQR|N71542109|07/01/25|2.06|2.08|2.00|2.01|2.04|-.03|25269|302|0|0|0|25269|0|0|0|12023|25269|25269|25269|51498.99|Q
PRS|744320805|07/01/25|23.70|23.73|23.68|23.73|23.69|.22|583|14|0|0|0|583|0|0|0|395|583|583|583|13811.15|N
PRSO|71360T200|07/01/25|1.10|1.10|0.98|1.01|1.00|-.07|25539|97|3|0|0|16067|9472|0|0|15745|25539|25539|25539|25607.70|Q
PRSU|92552R406|07/01/25|28.91|29.63|28.91|29.27|29.36|.44|8826|320|0|0|0|8826|0|0|0|7315|8826|8826|8826|259105.19|N
PRT|714254109|07/01/25|4.19|4.19|4.05|4.05|4.09|-.08|691|19|0|0|0|691|0|0|0|622|691|691|691|2827.30|N
PRTA|G72800108|07/01/25|6.00|6.48|5.98|6.27|6.25|.19|139937|1399|6|0|1|110428|18318|0|11191|74966|139937|139937|139937|874774.53|Q
PRTC|746237106|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PRTG|G7185A136|07/01/25|5.58|5.98|5.58|5.69|5.60|-.26|2899|40|0|0|0|2899|0|0|0|914|2899|2899|2899|16227.41|Q
PRTH|74275G107|07/01/25|7.73|7.85|7.67|7.70|7.78|-.08|18124|319|0|0|0|18124|0|0|0|7637|18124|18124|18124|141076.76|Q
PRTS|14427M107|07/01/25|0.75|0.78|0.75|0.76|0.75|.02|25142|52|0|0|1|8122|0|0|17020|17900|25142|25142|25142|18924.75|Q
PRU|744320102|07/01/25|107.68|109.67|107.46|109.02|108.80|1.62|65134|1801|0|0|0|65134|0|0|0|43856|65134|65134|65134|7086891.62|N
PRVA|74276R102|07/01/25|23.02|23.13|22.52|22.54|22.81|-.46|56340|1619|0|0|0|56340|0|0|0|19178|56340|56340|56340|1284973.22|Q
PRVS|701769606|07/01/25|0.00|25.16|25.16|25.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PRXG|74006E736|07/01/25|32.54|32.54|32.50|32.50|32.54|-.33|123|2|0|0|0|123|0|0|0|123|123|123|123|4001.90|P
PRXV|74006E744|07/01/25|28.37|28.64|28.37|28.64|28.60|.30|125|6|0|0|0|125|0|0|0|100|125|125|125|3575.32|P
PRZO|M7S13T102|07/01/25|1.28|1.28|1.21|1.23|1.26|-.01|90540|464|3|1|0|73490|10650|6400|0|52099|90540|90540|90540|113786.96|Q
PSA|74460D109|07/01/25|293.27|301.16|292.41|298.16|297.91|4.92|22143|823|0|0|0|22143|0|0|0|16611|22143|22143|22143|6596520.11|N
PSA PRF|74460W685|07/01/25|20.36|20.56|20.36|20.56|20.38|.22|2690|23|0|0|0|2690|0|0|0|0|2690|2690|2690|54824.37|N
PSA PRG|74460W669|07/01/25|20.10|20.17|20.03|20.17|20.08|.17|2801|14|0|0|0|2801|0|0|0|0|2801|2801|2801|56255.13|N
PSA PRH|74460W644|07/01/25|22.45|22.55|22.45|22.55|22.45|.06|694|13|0|0|0|694|0|0|0|0|694|694|694|15581.44|N
PSA PRI|74460W628|07/01/25|19.21|19.37|19.18|19.37|19.24|.24|1080|11|0|0|0|1080|0|0|0|0|1080|1080|1080|20784.04|N
PSA PRJ|74460W594|07/01/25|18.44|18.69|18.44|18.66|18.63|.24|533|11|0|0|0|533|0|0|0|0|533|533|533|9928.59|N
PSA PRK|74460W578|07/01/25|18.82|19.03|18.82|19.03|18.93|.15|606|14|0|0|0|606|0|0|0|0|606|606|606|11469.15|N
PSA PRL|74460W552|07/01/25|18.37|18.49|18.37|18.49|18.40|.24|633|15|0|0|0|633|0|0|0|0|633|633|633|11647.88|N
PSA PRM|74460W537|07/01/25|16.53|16.73|16.53|16.73|16.60|.20|77|3|0|0|0|77|0|0|0|0|77|77|77|1278.49|N
PSA PRN|74460W511|07/01/25|15.37|15.50|15.37|15.50|15.47|.21|262|8|0|0|0|262|0|0|0|0|262|262|262|4053.78|N
PSA PRO|74460W487|07/01/25|15.43|15.55|15.41|15.55|15.50|.03|450|10|0|0|0|450|0|0|0|0|450|450|450|6973.18|N
PSA PRP|74460W461|07/01/25|15.76|15.97|15.76|15.90|15.87|.14|2073|34|0|0|0|2073|0|0|0|0|2073|2073|2073|32900.68|N
PSA PRQ|74460W446|07/01/25|15.68|15.83|15.68|15.80|15.75|.10|1843|17|0|0|0|1843|0|0|0|0|1843|1843|1843|29023.64|N
PSA PRR|74460W420|07/01/25|15.85|15.96|15.80|15.80|15.89|.06|840|14|0|0|0|840|0|0|0|0|840|840|840|13351.08|N
PSA PRS|74460W396|07/01/25|16.26|16.36|16.26|16.36|16.29|.13|293|10|0|0|0|293|0|0|0|0|293|293|293|4771.87|N
PSBD|69702V107|07/01/25|14.02|14.02|14.02|14.02|13.88|0.00|58|16|0|0|0|58|0|0|0|41|58|58|58|805.02|N
PSC|74255Y607|07/01/25|53.83|53.83|53.36|53.36|53.73|.13|1225|17|0|0|0|1225|0|0|0|824|1225|1225|1225|65814.31|Q
PSCC|46138E172|07/01/25|34.22|34.28|34.14|34.14|34.27|.90|318|3|0|0|0|318|0|0|0|306|318|318|318|10899.32|Q
PSCD|46138E180|07/01/25|0.00|104.58|104.58|104.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PSCE|46138G474|07/01/25|39.60|39.60|39.47|39.47|40.45|.49|2|2|0|0|0|2|0|0|0|2|2|2|2|80.90|Q
PSCF|46138E156|07/01/25|0.00|53.82|53.82|53.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PSCH|46138E149|07/01/25|40.37|40.37|40.07|40.07|40.34|-.20|117|8|0|0|0|117|0|0|0|36|117|117|117|4720.29|Q
PSCI|46138E123|07/01/25|0.00|136.16|136.16|136.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PSCJ|69374H535|07/01/25|28.36|28.40|28.35|28.39|28.38|.10|700|8|0|0|0|700|0|0|0|300|700|700|700|19866.00|Z
PSCM|46138G201|07/01/25|68.88|68.88|68.88|68.88|69.00|68.88|261|9|0|0|0|261|0|0|0|39|261|261|261|18009.87|Q
PSCQ|69374H527|07/01/25|27.65|27.65|27.65|27.70|27.65|0.00|100|2|0|0|0|100|0|0|0|100|100|100|100|2765.00|Z
PSCT|46138E115|07/01/25|46.57|46.57|46.40|46.40|46.54|.15|548|4|0|0|0|548|0|0|0|7|548|548|548|25504.10|Q
PSCU|46138G409|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PSCW|69374H543|07/01/25|26.59|26.59|26.53|26.53|26.57|-.01|400|4|0|0|0|400|0|0|0|211|400|400|400|10628.00|Z
PSCX|69374H584|07/01/25|0.00|28.91|28.91|28.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PSDM|69344A842|07/01/25|51.11|51.12|51.11|51.12|51.11|-.26|100|1|0|0|0|100|0|0|0|100|100|100|100|5111.00|Z
PSEC|74348T102|07/01/25|3.19|3.25|3.18|3.24|3.22|.06|89152|351|2|0|1|71052|7700|0|10400|73363|89152|89152|89152|287221.31|Q
PSEC PRA|74348T565|07/01/25|15.85|15.92|15.85|15.92|15.88|.43|15|3|0|0|0|15|0|0|0|0|15|15|15|238.25|N
PSEP|45782C656|07/01/25|40.89|40.92|40.85|40.90|40.89|.01|3427|25|0|0|0|3427|0|0|0|497|3427|3427|3427|140140.47|Z
PSET|74255Y201|07/01/25|73.46|73.47|73.46|73.47|73.46|.17|100|1|0|0|0|100|0|0|0|100|100|100|100|7346.00|Q
PSF|19248Y107|07/01/25|20.05|20.14|20.05|20.14|20.08|0.00|500|22|0|0|0|500|0|0|0|0|500|500|500|10042.25|N
PSFD|69374H576|07/01/25|34.64|34.64|34.64|34.64|34.64|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|3464.00|Z
PSFE|G6964L206|07/01/25|12.86|13.46|12.86|13.16|13.24|.55|25598|568|0|0|0|25598|0|0|0|10856|25598|25598|25598|338930.19|N
PSFE WS|G6964L115|07/01/25|0.02|0.02|0.02|0.02|0.02|0.00|2850|4|0|0|0|2850|0|0|0|0|2850|2850|2850|63.21|N
PSFF|69374H568|07/01/25|30.45|30.49|30.45|30.49|30.47|-.02|2528|14|0|0|0|2528|0|0|0|2528|2528|2528|2528|77018.75|Z
PSFJ|69374H469|07/01/25|30.90|30.99|30.89|30.99|30.91|.03|998|12|0|0|0|998|0|0|0|25|998|998|998|30847.87|Z
PSFM|69374H477|07/01/25|30.12|30.21|30.12|30.21|30.20|.05|158|3|0|0|0|158|0|0|0|138|158|158|158|4771.38|Z
PSFO|69374H451|07/01/25|0.00|30.13|30.13|30.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PSH|69344A784|07/01/25|50.47|50.47|50.37|50.37|50.47|-.24|200|2|0|0|0|200|0|0|0|0|200|200|200|10094.00|Z
PSHG|Y67305154|07/01/25|1.73|1.74|1.68|1.69|1.70|-.05|3528|36|0|0|0|3528|0|0|0|1885|3528|3528|3528|6003.53|Q
PSI|46137V647|07/01/25|59.49|60.11|59.49|59.79|59.77|-.17|4542|111|0|0|0|4542|0|0|0|3085|4542|4542|4542|271494.93|P
PSIG|G7308J105|07/01/25|0.40|0.40|0.38|0.38|0.40|0.00|1402|5|0|0|0|1402|0|0|0|1401|1402|1402|1402|556.38|Q
PSIL|00768Y297|07/01/25|14.19|14.29|14.19|14.28|14.24|.43|361|5|0|0|0|361|0|0|0|256|361|361|361|5140.77|P
PSIX|73933G202|07/01/25|64.45|67.13|62.53|65.85|65.02|1.17|15467|575|0|0|0|15467|0|0|0|12123|15467|15467|15467|1005587.05|Q
PSK|78464A292|07/01/25|31.55|31.80|31.55|31.80|31.59|.04|2830|18|0|0|0|2830|0|0|0|2455|2830|2830|2830|89407.10|P
PSL|46137V886|07/01/25|111.37|111.37|110.93|110.93|111.37|.39|7|1|0|0|0|7|0|0|0|0|7|7|7|779.59|Q
PSLV|85207K107|07/01/25|12.32|12.39|12.23|12.24|12.32|0.00|935463|522|71|15|10|381408|198335|104667|251053|712702|935463|935463|935463|11525746.12|P
PSMD|69374H550|07/01/25|30.42|30.50|30.42|30.50|30.42|.11|100|1|0|0|0|100|0|0|0|0|100|100|100|3042.00|Z
PSMJ|69374H493|07/01/25|30.24|30.27|30.24|30.27|30.27|-.01|300|4|0|0|0|300|0|0|0|250|300|300|300|9079.50|Z
PSMO|69374H485|07/01/25|28.87|28.93|28.86|28.93|28.87|.02|338|6|0|0|0|338|0|0|0|100|338|338|338|9756.86|Z
PSMR|69374H519|07/01/25|28.36|28.36|28.36|28.41|28.36|0.00|119|2|0|0|0|119|0|0|0|0|119|119|119|3375.36|Z
PSMT|741511109|07/01/25|104.59|106.46|104.59|105.91|106.03|.94|7745|487|0|0|0|7745|0|0|0|5091|7745|7745|7745|821239.45|Q
PSN|70202L102|07/01/25|71.60|73.06|71.60|72.79|72.64|1.01|40688|1145|0|0|0|40688|0|0|0|31246|40688|40688|40688|2955505.41|N
PSNL|71535D106|07/01/25|6.53|6.70|6.29|6.57|6.56|0.00|52746|849|0|0|0|52746|0|0|0|44567|52746|52746|52746|345976.48|Q
PSNY|731105201|07/01/25|1.07|1.15|1.05|1.15|1.10|.07|444417|719|24|7|2|271916|77873|51771|42857|334646|444417|444417|444417|490189.41|Q
PSNY W|731105102|07/01/25|0.15|0.15|0.14|0.14|0.15|0.00|10316|34|2|0|0|5116|5200|0|0|5484|10316|10316|10316|1514.81|Q
PSO|705015105|07/01/25|15.01|15.13|15.01|15.09|15.08|.16|31416|283|0|0|0|31416|0|0|0|20446|31416|31416|31416|473617.81|N
PSP|46137V118|07/01/25|68.47|69.17|68.47|68.96|68.77|.11|2501|53|0|0|0|2501|0|0|0|759|2501|2501|2501|171983.25|P
PSQ|74349Y837|07/01/25|33.79|34.09|33.74|33.96|33.91|.30|831716|1317|101|11|2|423068|310006|73799|24843|644723|831716|831716|831716|28204291.39|P
PSQA|696930205|07/01/25|20.20|20.25|20.20|20.25|20.21|0.00|486|4|0|0|0|486|0|0|0|0|486|486|486|9821.80|P
PSQH|693691107|07/01/25|2.04|2.20|2.04|2.15|2.08|.09|20007|101|2|0|0|13908|6099|0|0|5790|20007|20007|20007|41598.90|N
PSQH WS|693691115|07/01/25|0.00|0.22|0.22|0.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PSQO|696930106|07/01/25|20.42|20.50|20.42|20.49|20.50|0.00|1641|10|0|0|0|1641|0|0|0|1|1641|1641|1641|33635.85|P
PSR|46090A101|07/01/25|91.18|91.80|91.18|91.80|91.21|.48|811|4|0|0|0|811|0|0|0|523|811|811|811|73973.07|P
PST|74347R313|07/01/25|22.58|22.68|22.58|22.66|22.63|.09|3241|31|0|0|0|3241|0|0|0|705|3241|3241|3241|73344.02|P
PSTG|74624M102|07/01/25|57.32|57.58|54.72|55.21|55.49|-2.36|80854|2239|0|0|0|80854|0|0|0|52379|80854|80854|80854|4486208.53|N
PSTL|73757R102|07/01/25|14.77|15.00|14.65|14.88|14.92|.15|2955|79|0|0|0|2955|0|0|0|397|2955|2955|2955|44091.58|N
PSTP|45783Y723|07/01/25|33.28|33.46|33.28|33.40|33.36|.03|397|4|0|0|0|397|0|0|0|100|397|397|397|13244.16|P
PSTR|66538F140|07/01/25|0.00|27.87|27.87|27.87|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PSTV|72941H509|07/01/25|0.34|0.34|0.31|0.31|0.32|-.04|1475148|1988|109|33|15|583455|339015|240152|312526|532587|1475148|1475148|1475148|475643.84|Q
PSWD|23306X803|07/01/25|36.18|36.30|36.18|36.30|36.18|36.30|15|1|0|0|0|15|0|0|0|15|15|15|15|542.70|Q
PSX|718546104|07/01/25|119.22|124.30|119.10|123.15|122.97|3.86|88601|2433|0|0|0|88601|0|0|0|75127|88601|88601|88601|10895273.11|N
PT|72352G206|07/01/25|0.93|0.93|0.92|0.92|0.92|.02|345|5|0|0|0|345|0|0|0|229|345|345|345|317.50|Q
PTA|19249X108|07/01/25|19.86|19.99|19.86|19.98|19.92|.16|7428|54|0|0|0|7428|0|0|0|1778|7428|7428|7428|147963.62|N
PTBD|69374H642|07/01/25|19.74|19.76|19.73|19.73|19.74|-.02|7126|47|0|0|0|7126|0|0|0|908|7126|7126|7126|140687.02|P
PTC|69370C100|07/01/25|171.76|173.91|170.14|173.06|172.29|.73|40200|1445|0|0|0|40200|0|0|0|26834|40200|40200|40200|6926247.08|Q
PTCT|69366J200|07/01/25|48.73|50.03|48.21|48.53|49.13|-.28|61144|1649|0|0|0|61144|0|0|0|36641|61144|61144|61144|3003761.56|Q
PTEC|37960A594|07/01/25|0.00|37.19|37.19|37.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PTEN|703481101|07/01/25|5.92|6.22|5.78|6.11|6.04|.17|764767|3963|16|1|0|708745|50822|5200|0|318222|764767|764767|764767|4621128.52|Q
PTEU|69374H808|07/01/25|28.67|28.67|28.64|28.64|28.67|-.10|6|2|0|0|0|6|0|0|0|0|6|6|6|172.02|Z
PTF|46137V811|07/01/25|67.32|67.32|65.85|65.91|66.35|-2.37|751|36|0|0|0|751|0|0|0|447|751|751|751|49832.27|Q
PTGX|74366E102|07/01/25|55.60|55.60|50.02|50.20|51.52|-5.06|68442|2210|1|0|0|64237|4205|0|0|57197|68442|68442|68442|3526400.80|Q
PTH|46137V852|07/01/25|38.60|38.60|37.89|37.91|37.96|-.99|369|6|0|0|0|369|0|0|0|269|369|369|369|14007.60|Q
PTHL|G71399102|07/01/25|18.20|18.70|18.00|18.26|18.50|-.05|142021|542|10|4|0|90125|28440|23456|0|80245|142021|142021|142021|2627841.61|Q
PTIN|69374H683|07/01/25|28.85|29.16|28.85|28.90|28.95|-.11|13672|44|0|1|0|6598|0|7074|0|2828|13672|13672|13672|395781.92|P
PTIR|38747R710|07/01/25|287.39|288.11|259.40|267.55|270.28|-24.05|81766|4290|0|0|0|81766|0|0|0|42903|81766|81766|81766|22099977.67|Q
PTIX|74365N301|07/01/25|3.62|3.65|3.52|3.54|3.57|-.09|10465|95|1|0|0|7765|2700|0|0|6069|10465|10465|10465|37331.96|Q
PTIX W|74365N111|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PTL|66537J796|07/01/25|228.59|229.77|228.59|229.02|229.29|-.28|2390|30|0|0|0|2390|0|0|0|2080|2390|2390|2390|548013.13|P
PTLC|69374H105|07/01/25|50.60|50.80|50.57|50.71|50.74|-.04|5086|57|0|0|0|5086|0|0|0|3813|5086|5086|5086|258059.45|Z
PTLE|G7377S119|07/01/25|0.27|0.29|0.26|0.27|0.28|-.03|380973|1048|32|5|1|231181|100634|34558|14600|61040|380973|380973|380973|105236.26|Q
PTLO|73642K106|07/01/25|11.71|12.22|11.71|12.02|11.94|.34|54948|1094|1|1|0|44954|2269|7725|0|25419|54948|54948|54948|656154.09|Q
PTMC|69374H204|07/01/25|34.91|34.91|34.91|34.91|34.91|.03|138|3|0|0|0|138|0|0|0|38|138|138|138|4817.28|Z
PTMN|73688F201|07/01/25|12.69|12.70|12.47|12.47|12.59|-.04|2276|15|0|0|0|2276|0|0|0|1499|2276|2276|2276|28660.02|Q
PTNM|G7111A101|07/01/25|7.72|8.64|7.72|8.60|8.00|1.14|112836|337|8|3|0|59988|28300|24548|0|13402|112836|112836|112836|902231.85|Q
PTNQ|69374H303|07/01/25|71.04|71.12|70.71|70.71|70.93|-.57|167|6|0|0|0|167|0|0|0|30|167|167|167|11845.70|Q
PTON|70614W100|07/01/25|6.80|6.80|6.55|6.60|6.64|-.33|1067598|4129|26|3|4|847511|80900|22687|116500|471918|1067598|1067598|1067598|7084857.55|Q
PTRB|69344A800|07/01/25|41.64|41.68|41.60|41.62|41.64|-.21|4705|48|0|0|0|4705|0|0|0|1013|4705|4705|4705|195912.58|P
PTY|72201B101|07/01/25|13.92|13.97|13.89|13.92|13.94|.02|35174|198|0|0|0|35174|0|0|0|7458|35174|35174|35174|490176.39|N
PUBM|74467Q103|07/01/25|12.24|12.68|12.16|12.47|12.47|.04|15100|555|0|0|0|15100|0|0|0|9435|15100|15100|15100|188330.07|Q
PUI|46137V795|07/01/25|41.51|41.51|41.51|41.51|41.53|-.34|126|4|0|0|0|126|0|0|0|125|126|126|126|5232.78|Q
PUK|74435K204|07/01/25|24.93|24.95|24.76|24.79|24.84|-.22|38260|433|0|0|0|38260|0|0|0|17023|38260|38260|38260|950204.37|N
PULM|74584P301|07/01/25|6.85|6.85|6.65|6.65|6.74|-.25|246|14|0|0|0|246|0|0|0|200|246|246|246|1657.48|Q
PULS|69344A107|07/01/25|49.59|49.59|49.57|49.58|49.58|-.18|245697|272|10|4|4|82965|27929|28041|106762|94892|245697|245697|245697|12181714.28|P
PULT|746729854|07/01/25|50.72|50.72|50.72|50.72|50.72|.02|197|1|0|0|0|197|0|0|0|197|197|197|197|9991.84|P
PUMP|74347M108|07/01/25|5.93|6.40|5.89|6.22|6.22|.26|77523|908|0|0|0|77523|0|0|0|43008|77523|77523|77523|481974.53|N
PUSH|69344A768|07/01/25|50.22|50.22|50.21|50.21|50.24|-.15|398|6|0|0|0|398|0|0|0|64|398|398|398|19995.60|P
PUTD|88636J865|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PVAL|746729300|07/01/25|40.24|40.75|40.24|40.68|40.53|.45|110478|356|0|1|0|102015|0|8463|0|83289|110478|110478|110478|4477345.50|P
PVBC|74383L105|07/01/25|12.68|12.68|12.43|12.54|12.54|.05|12195|188|0|0|0|12195|0|0|0|6642|12195|12195|12195|152911.88|Q
PVH|693656100|07/01/25|68.38|73.15|68.38|71.54|71.55|2.96|133612|2683|0|0|0|133612|0|0|0|83637|133612|133612|133612|9559426.13|N
PVI|46138G862|07/01/25|24.77|24.90|24.77|24.88|24.90|.09|1720|10|0|0|0|1720|0|0|0|1|1720|1720|1720|42824.73|P
PVL|71425H100|07/01/25|1.86|1.87|1.85|1.86|1.86|.01|480|5|0|0|0|480|0|0|0|374|480|480|480|892.24|N
PVLA|697947109|07/01/25|22.03|22.68|21.76|22.68|22.14|.14|4285|103|0|0|0|4285|0|0|0|1788|4285|4285|4285|94849.74|Q
PW|73933H101|07/01/25|1.09|1.09|1.09|1.09|1.09|.01|138|10|0|0|0|138|0|0|0|2|138|138|138|150.84|A
PW PRA|73933H200|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
PWB|46137V746|07/01/25|117.17|117.38|115.57|115.87|116.00|-1.57|5463|82|0|0|0|5463|0|0|0|1595|5463|5463|5463|633690.15|P
PWER|555927201|07/01/25|0.00|28.54|28.54|28.54|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
PWM|G7244A119|07/01/25|0.40|0.78|0.39|0.49|0.57|.14|19709557|48379|1020|240|44|14213160|3184562|1619900|691935|10071446|19709557|19709557|19709557|11234040.52|Q
PWOD|708430103|07/01/25|30.41|31.50|30.41|31.44|31.47|1.06|1599|95|0|0|0|1599|0|0|0|1196|1599|1599|1599|50323.42|Q
PWP|71367G102|07/01/25|19.15|20.13|19.15|19.73|19.71|.32|40915|1044|0|0|0|40915|0|0|0|23688|40915|40915|40915|806515.67|Q
PWR|74762E102|07/01/25|374.04|377.37|364.77|372.13|371.16|-5.84|80336|2790|0|0|0|80336|0|0|0|52373|80336|80336|80336|29817746.54|N
PWRD|29287L205|07/01/25|88.94|88.94|87.40|87.42|87.44|-2.72|1380|6|0|0|0|1380|0|0|0|980|1380|1380|1380|120672.86|Q
PWS|69374H840|07/01/25|0.00|30.28|30.28|30.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PWV|46137V738|07/01/25|62.18|62.70|62.17|62.56|62.43|.42|4149|59|0|0|0|4149|0|0|0|4091|4149|4149|4149|259037.62|P
PWZ|46138E206|07/01/25|23.26|23.39|23.26|23.30|23.32|-.04|37088|113|0|1|0|31723|0|5365|0|7744|37088|37088|37088|864812.89|P
PX|69376K106|07/01/25|10.15|10.53|10.11|10.50|10.36|.28|48066|606|0|0|0|48066|0|0|0|33147|48066|48066|48066|498085.83|N
PXE|46137V761|07/01/25|28.01|28.48|27.87|28.38|28.22|.39|7240|46|1|0|0|4535|2705|0|0|2481|7240|7240|7240|204324.46|P
PXF|46138E743|07/01/25|57.28|57.43|57.28|57.43|57.32|.01|574|6|0|0|0|574|0|0|0|279|574|574|574|32900.71|P
PXH|46138E727|07/01/25|23.46|23.51|23.42|23.46|23.47|.07|20571|78|0|1|0|13069|0|7502|0|16401|20571|20571|20571|482886.81|P
PXI|46137V878|07/01/25|42.56|42.56|42.56|42.56|42.56|-.53|9|1|0|0|0|9|0|0|0|0|9|9|9|383.04|Q
PXJ|46137Y872|07/01/25|23.80|24.67|23.52|24.29|24.04|.50|6796|33|0|0|0|6796|0|0|0|3289|6796|6796|6796|163342.37|P
PXLW|72581M404|07/01/25|6.90|6.90|6.85|6.85|6.89|-.14|101|3|0|0|0|101|0|0|0|86|101|101|101|695.58|Q
PXS|Y71726130|07/01/25|2.81|2.86|2.81|2.86|2.86|.06|1970|8|0|0|0|1970|0|0|0|1736|1970|1970|1970|5625.76|Q
PXSA W|Y71726122|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PY|74255Y300|07/01/25|49.52|49.95|49.52|49.95|49.79|.39|268|6|0|0|0|268|0|0|0|230|268|268|268|13343.03|Q
PYLD|72201R585|07/01/25|26.41|26.43|26.38|26.39|26.40|-.15|155113|293|12|0|1|86108|40360|0|28645|102453|155113|155113|155113|4094228.24|P
PYN|72201E105|07/01/25|5.29|5.29|5.26|5.28|5.27|.01|398|6|0|0|0|398|0|0|0|87|398|398|398|2097.59|N
PYPD|M8001Q126|07/01/25|3.46|3.57|3.46|3.52|3.55|.01|7900|25|0|1|0|2000|0|5900|0|911|7900|7900|7900|28070.67|Q
PYPG|882927452|07/01/25|20.29|21.04|20.29|20.98|20.90|.55|390|8|0|0|0|390|0|0|0|385|390|390|390|8150.77|Q
PYPL|70450Y103|07/01/25|73.80|75.68|73.80|75.29|75.04|.99|950173|16340|2|0|0|945953|4220|0|0|554653|950173|950173|950173|71296437.92|Q
PYPY|88634T451|07/01/25|12.69|12.82|12.69|12.78|12.78|.08|5456|62|0|0|0|5456|0|0|0|1615|5456|5456|5456|69723.60|P
PYT|73941X684|07/01/25|0.00|22.60|22.60|22.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PYXS|747324101|07/01/25|1.10|1.11|1.08|1.09|1.09|-.01|16543|233|0|0|0|16543|0|0|0|3394|16543|16543|16543|18086.99|Q
PYZ|46137V704|07/01/25|94.04|94.11|94.04|94.11|94.04|1.59|4|1|0|0|0|4|0|0|0|0|4|4|4|376.16|Q
PZA|46138E537|07/01/25|22.41|22.45|22.38|22.40|22.40|.01|43975|157|0|1|0|38205|0|5770|0|25054|43975|43975|43975|985243.63|P
PZC|72201C109|07/01/25|6.26|6.26|6.24|6.25|6.25|.03|641|27|0|0|0|641|0|0|0|409|641|641|641|4005.45|N
PZG|69924M109|07/01/25|0.63|0.66|0.63|0.66|0.63|.05|16405|50|2|0|0|11039|5366|0|0|5963|16405|16405|16405|10403.06|A
PZT|46138E529|07/01/25|21.64|21.66|21.64|21.64|21.65|0.00|1304|21|0|0|0|1304|0|0|0|854|1304|1304|1304|28228.08|P
PZZA|698813102|07/01/25|48.98|51.14|48.96|49.48|50.27|.57|39955|1252|1|0|0|36348|3607|0|0|23170|39955|39955|39955|2008574.61|Q
QABA|33736Q104|07/01/25|55.00|56.05|55.00|56.05|55.33|1.89|150|3|0|0|0|150|0|0|0|150|150|150|150|8300.00|Q
QAI|45409B107|07/01/25|32.17|32.34|32.17|32.31|32.30|-.01|5612|26|1|0|0|2112|3500|0|0|75|5612|5612|5612|181294.52|P
QARP|233051242|07/01/25|53.42|53.89|53.42|53.84|53.75|.09|538|9|0|0|0|538|0|0|0|14|538|538|538|28915.91|P
QAT|46434V779|07/01/25|18.60|18.60|18.55|18.57|18.57|-.07|2891|25|0|0|0|2891|0|0|0|219|2891|2891|2891|53691.86|Q
QB|74349Y597|07/01/25|40.27|40.27|40.27|0.00|40.27|0.00|33|1|0|0|0|33|0|0|0|33|33|33|33|1328.91|Q
QBER|210322509|07/01/25|24.70|24.70|24.62|24.69|24.64|.02|993|12|0|0|0|993|0|0|0|372|993|993|993|24464.06|Z
QBF|45784N692|07/01/25|25.86|25.86|25.64|25.64|25.86|-.45|4|1|0|0|0|4|0|0|0|4|4|4|4|103.44|Z
QBIG|46090A671|07/01/25|32.39|32.39|32.14|32.14|32.36|-.56|51|7|0|0|0|51|0|0|0|19|51|51|51|1650.41|Q
QBTS|26740W109|07/01/25|15.19|15.30|14.29|14.83|14.90|.18|5136333|36306|133|36|8|4337563|407699|251809|139262|3414612|5136333|5136333|5136333|76512200.61|N
QBTS WS|26740W117|07/01/25|10.52|10.68|9.81|10.25|10.32|.44|21958|169|0|0|0|21958|0|0|0|0|21958|21958|21958|226645.75|N
QBTX|46092D202|07/01/25|74.00|74.41|66.14|70.82|72.13|1.84|71485|1411|1|0|0|69085|2400|0|0|36835|71485|71485|71485|5156301.77|Z
QBUF|45783Y160|07/01/25|27.55|27.58|27.51|27.58|27.53|.03|5027|21|0|0|0|5027|0|0|0|5007|5027|5027|5027|138415.27|Q
QBUL|210322400|07/01/25|25.42|25.45|25.37|25.41|25.44|-.03|59842|134|0|0|0|59842|0|0|0|59142|59842|59842|59842|1522200.53|Z
QCAP|33740F284|07/01/25|0.00|22.72|22.72|22.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QCJA|33740U448|07/01/25|20.57|20.60|20.57|20.60|20.61|-.06|108|2|0|0|0|108|0|0|0|66|108|108|108|2225.52|Z
QCJL|33740F219|07/01/25|22.31|22.34|22.30|22.34|22.30|-.02|600|5|0|0|0|600|0|0|0|200|600|600|600|13382.00|Z
QCLN|33733E500|07/01/25|32.30|33.18|32.12|32.76|32.75|.07|9966|85|0|0|0|9966|0|0|0|5736|9966|9966|9966|326379.16|Q
QCLR|37960A602|07/01/25|0.00|30.40|30.40|30.40|29.01|-.05|1|1|0|0|0|1|0|0|0|1|1|1|1|29.01|Q
QCML|38747R587|07/01/25|19.75|20.45|19.55|19.89|19.93|.09|1973|39|0|0|0|1973|0|0|0|184|1973|1973|1973|39320.24|Q
QCMU|25461A270|07/01/25|0.00|26.18|26.18|26.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QCOC|33740F151|07/01/25|21.17|21.17|21.15|21.15|21.17|-.05|4|1|0|0|0|4|0|0|0|0|4|4|4|84.68|Z
QCOM|747525103|07/01/25|158.25|161.65|158.00|159.37|159.68|.15|474590|10100|7|0|0|454584|20006|0|0|177513|474590|474590|474590|75780749.27|Q
QCON|025072521|07/01/25|47.28|47.28|47.21|47.21|47.28|-.25|5|1|0|0|0|5|0|0|0|5|5|5|5|236.40|Z
QCRH|74727A104|07/01/25|67.68|70.63|67.68|70.44|70.10|2.50|3087|220|0|0|0|3087|0|0|0|626|3087|3087|3087|216396.63|Q
QD|747798106|07/01/25|3.14|3.14|3.04|3.04|3.08|-.09|13442|57|0|0|0|13442|0|0|0|2742|13442|13442|13442|41344.05|N
QDCC|37960A461|07/01/25|23.91|24.20|23.91|24.19|24.20|.21|302|4|0|0|0|302|0|0|0|299|302|302|302|7308.06|P
QDEC|33740F649|07/01/25|29.22|29.24|29.09|29.18|29.17|-.16|3386|30|0|0|0|3386|0|0|0|141|3386|3386|3386|98777.46|Z
QDEF|33939L845|07/01/25|73.94|74.45|73.94|74.40|74.28|.35|936|12|0|0|0|936|0|0|0|415|936|936|936|69528.56|P
QDEL|219798105|07/01/25|28.37|31.20|28.37|29.80|30.02|.99|48719|2072|0|0|0|48719|0|0|0|36698|48719|48719|48719|1462735.25|Q
QDF|33939L860|07/01/25|73.02|73.74|73.02|73.48|73.52|.30|2128|35|0|0|0|2128|0|0|0|1458|2128|2128|2128|156452.54|P
QDIV|37954Y616|07/01/25|33.86|34.84|33.86|34.64|34.65|.76|878|7|0|0|0|878|0|0|0|788|878|878|878|30424.57|P
QDPL|69374H436|07/01/25|39.38|39.48|39.32|39.40|39.42|-.06|40952|181|1|1|0|29781|4486|6685|0|38278|40952|40952|40952|1614370.33|P
QDTE|77926X304|07/01/25|35.39|35.42|35.09|35.22|35.29|-.27|45256|797|1|0|0|43056|2200|0|0|41521|45256|45256|45256|1597164.05|Z
QDTY|88636R578|07/01/25|43.96|44.16|43.96|44.16|43.95|-.09|153|13|0|0|0|153|0|0|0|24|153|153|153|6723.86|Q
QDVO|032108524|07/01/25|27.65|27.65|27.17|27.25|27.34|-.35|11137|145|0|0|0|11137|0|0|0|10755|11137|11137|11137|304521.88|P
QDWN|862785201|07/01/25|14.59|14.93|14.59|14.93|14.77|.47|1000|5|0|0|0|1000|0|0|0|0|1000|1000|1000|14772.00|P
QEFA|78463X434|07/01/25|85.14|85.44|85.14|85.39|85.30|.05|4389|43|0|0|0|4389|0|0|0|3529|4389|4389|4389|374397.30|P
QEMM|78463X426|07/01/25|0.00|63.29|63.29|63.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
QETA|74841A105|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QETA R|74841A113|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QETA U|74841A204|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QETH|46148D107|07/01/25|24.41|24.45|23.97|23.97|24.22|-1.13|10948|74|0|0|0|10948|0|0|0|6137|10948|10948|10948|265106.68|Z
QFIN|88557W101|07/01/25|43.34|44.04|42.71|43.00|43.21|-.39|43722|787|0|0|0|43722|0|0|0|22115|43722|43722|43722|1889380.23|Q
QFLR|45783Y681|07/01/25|29.70|29.84|29.70|29.76|29.77|-.08|13091|45|1|0|0|10571|2520|0|0|6174|13091|13091|13091|389720.85|P
QGEN|N72482206|07/01/25|47.87|48.79|47.77|48.18|48.14|.13|64821|818|0|0|0|64821|0|0|0|43061|64821|64821|64821|3120326.29|N
QGRO|025072307|07/01/25|108.87|108.87|107.19|107.76|107.77|-1.36|8148|71|1|0|0|4011|4137|0|0|6816|8148|8148|8148|878092.33|P
QGRW|97717Y477|07/01/25|52.35|52.35|51.79|51.94|52.28|-.61|7329|48|1|0|0|2732|4597|0|0|1887|7329|7329|7329|383177.28|P
QH|74841Q209|07/01/25|1.27|1.27|1.23|1.23|1.23|.03|23|4|0|0|0|23|0|0|0|10|23|23|23|28.34|Q
QHDG|45783Y152|07/01/25|0.00|27.11|27.11|27.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QHY|97717X172|07/01/25|0.00|46.10|46.10|46.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QID|74349Y829|07/01/25|25.51|25.96|25.42|25.75|25.66|.43|865499|1526|75|5|3|472040|243429|29527|120503|483005|865499|865499|865499|22205707.86|P
QIDX|84858T756|07/01/25|10.51|10.63|10.51|10.63|10.62|.06|51|4|0|0|0|51|0|0|0|50|51|51|51|541.45|P
QIG|97717X198|07/01/25|0.00|44.69|44.69|44.69|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QINT|025072406|07/01/25|58.06|58.06|57.90|58.00|58.01|-.25|932|39|0|0|0|932|0|0|0|230|932|932|932|54064.31|P
QIPT|74880P104|07/01/25|1.79|1.85|1.76|1.76|1.80|-.04|19254|252|0|0|0|19254|0|0|0|10066|19254|19254|19254|34573.98|Q
QIS|82889N533|07/01/25|22.31|22.44|22.31|22.44|22.38|.45|937|10|0|0|0|937|0|0|0|931|937|937|937|20969.74|P
QJUN|33740F557|07/01/25|29.92|29.92|29.47|29.51|29.52|-.06|1700|11|0|0|0|1700|0|0|0|1700|1700|1700|1700|50185.00|Z
QLC|33939L746|07/01/25|71.22|71.22|71.04|71.04|71.14|-.18|2238|21|0|0|0|2238|0|0|0|2227|2238|2238|2238|159203.60|Z
QLD|74347R206|07/01/25|116.85|117.24|114.70|115.66|115.95|-2.05|1019256|9262|8|3|2|780534|21934|18007|198781|768052|1019256|1019256|1019256|118184964.59|P
QLGN|74754R301|07/01/25|3.41|3.41|3.32|3.32|3.43|-.09|794|16|0|0|0|794|0|0|0|248|794|794|794|2721.79|Q
QLTA|46429B291|07/01/25|47.68|47.73|47.61|47.71|47.67|-.13|5761|77|0|0|0|5761|0|0|0|3610|5761|5761|5761|274638.67|P
QLTI|90139K308|07/01/25|25.70|25.80|25.70|25.80|25.74|.08|4089|17|0|0|0|4089|0|0|0|4089|4089|4089|4089|105237.94|P
QLTY|90139K100|07/01/25|34.15|34.34|34.15|34.30|34.26|.04|21711|110|0|1|0|16500|0|5211|0|18360|21711|21711|21711|743764.39|P
QLV|33939L654|07/01/25|68.18|68.55|68.10|68.36|68.31|.26|3061|29|0|0|0|3061|0|0|0|854|3061|3061|3061|209089.28|P
QLVD|33939L647|07/01/25|0.00|31.34|31.34|31.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
QLVE|33939L639|07/01/25|27.56|27.56|27.54|27.54|27.55|0.00|214|4|0|0|0|214|0|0|0|0|214|214|214|5895.54|P
QLYS|74758T303|07/01/25|142.90|144.65|142.64|144.40|144.02|1.58|11621|715|0|0|0|11621|0|0|0|8118|11621|11621|11621|1673677.45|Q
QMAG|33740F193|07/01/25|0.00|22.21|22.21|22.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QMAR|33740F581|07/01/25|30.85|30.85|30.84|30.84|30.85|-.15|100|1|0|0|0|100|0|0|0|0|100|100|100|3085.00|Z
QMCO|747906600|07/01/25|8.67|9.15|8.63|8.95|8.90|-1.05|186202|2632|2|0|1|161124|5929|0|19149|99730|186202|186202|186202|1657206.60|Q
QMFE|33740F128|07/01/25|20.66|20.66|20.64|20.64|20.67|-.05|37|3|0|0|0|37|0|0|0|37|37|37|37|764.70|Z
QMMM|G7309R114|07/01/25|1.40|1.47|1.36|1.41|1.40|-.02|5547979|2693|400|129|76|1772310|1299128|896942|1579599|1509958|5547979|5547979|5547979|7758397.81|Q
QMMY|33740F268|07/01/25|23.47|23.47|23.38|23.41|23.40|-.08|1210|14|0|0|0|1210|0|0|0|210|1210|1210|1210|28310.20|Z
QMNV|33740U513|07/01/25|21.30|21.30|21.29|21.29|21.30|-.11|634|3|0|0|0|634|0|0|0|200|634|634|634|13503.39|Z
QMOM|02072L409|07/01/25|64.45|64.45|63.56|63.56|63.79|-1.16|2076|21|0|0|0|2076|0|0|0|1934|2076|2076|2076|132429.35|Q
QNCX|22053A107|07/01/25|1.60|1.60|1.52|1.53|1.55|-.12|10952|51|0|0|0|10952|0|0|0|4832|10952|10952|10952|16984.52|Q
QNRX|74907L409|07/01/25|9.24|9.24|9.23|9.23|9.40|0.00|124|18|0|0|0|124|0|0|0|75|124|124|124|1165.21|Q
QNST|74874Q100|07/01/25|16.05|16.71|16.00|16.32|16.42|.24|45880|1133|1|0|0|41204|4676|0|0|17334|45880|45880|45880|753236.98|Q
QNTM|74764Y205|07/01/25|20.20|20.67|19.11|19.17|19.90|-.87|4133|224|0|0|0|4133|0|0|0|1543|4133|4133|4133|82251.60|Q
QNXT|46438G554|07/01/25|26.50|26.50|26.47|26.47|26.49|.08|917|3|0|0|0|917|0|0|0|900|917|917|917|24291.24|Q
QOWZ|46138G466|07/01/25|35.30|35.31|35.30|35.31|35.31|-.21|173|2|0|0|0|173|0|0|0|173|173|173|173|6108.36|Q
QPFF|025072539|07/01/25|35.04|35.31|35.04|35.31|35.17|-.03|244|5|0|0|0|244|0|0|0|30|244|244|244|8581.10|Z
QPX|00768Y438|07/01/25|38.63|38.63|38.62|38.62|38.63|-.12|8|1|0|0|0|8|0|0|0|0|8|8|8|309.04|P
QQA|46090A689|07/01/25|50.00|50.11|50.00|50.11|50.00|-.09|122|3|0|0|0|122|0|0|0|78|122|122|122|6100.20|Q
QQDN|74349Y688|07/01/25|38.04|38.04|37.72|37.72|38.04|1.03|100|1|0|0|0|100|0|0|0|100|100|100|100|3804.00|Q
QQEW|337344105|07/01/25|136.46|136.73|136.28|136.54|136.76|.07|5321|47|0|0|0|5321|0|0|0|2109|5321|5321|5321|727685.76|Q
QQH|66538R748|07/01/25|67.22|67.22|66.68|66.70|66.69|-.91|645|9|0|0|0|645|0|0|0|334|645|645|645|43016.87|P
QQHG|46127B403|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QQJG|46138G532|07/01/25|24.66|24.66|24.60|24.60|24.60|.07|16|3|0|0|0|16|0|0|0|16|16|16|16|393.61|Q
QQLV|46138G425|07/01/25|25.20|25.36|25.20|25.36|25.22|.33|350|2|0|0|0|350|0|0|0|300|350|350|350|8826.00|Q
QQMG|46138G540|07/01/25|37.66|37.66|37.41|37.45|37.47|-.36|1791|26|0|0|0|1791|0|0|0|1147|1791|1791|1791|67102.00|Q
QQQ|46090E103|07/01/25|549.74|550.71|544.66|546.97|547.62|-4.70|13043017|171917|16|2|1|12970153|46320|15073|11471|5892302|13043017|13043017|13043017|7142642583.35|Q
QQQA|74347G671|07/01/25|44.71|44.71|44.59|44.59|44.67|-.39|38|3|0|0|0|38|0|0|0|38|38|38|38|1697.31|Q
QQQD|25461A668|07/01/25|15.84|15.96|15.84|15.96|15.93|.27|4759|16|1|0|0|1859|2900|0|0|4384|4759|4759|4759|75812.37|P
QQQE|25459Y207|07/01/25|98.03|98.48|98.03|98.32|98.31|.13|14333|116|0|0|0|14333|0|0|0|7618|14333|14333|14333|1409145.16|Q
QQQG|69374H329|07/01/25|22.87|22.87|22.83|22.83|22.87|-.18|784|5|0|0|0|784|0|0|0|0|784|784|784|17928.82|Q
QQQH|78433H576|07/01/25|52.30|52.30|52.21|52.21|52.25|-.17|236|11|0|0|0|236|0|0|0|225|236|236|236|12330.67|Q
QQQI|78433H675|07/01/25|51.87|51.90|51.50|51.64|51.75|-.37|102460|1070|3|0|0|94755|7705|0|0|94994|102460|102460|102460|5302757.83|Q
QQQJ|46138G631|07/01/25|31.92|32.11|31.92|32.01|31.97|.01|753|9|0|0|0|753|0|0|0|248|753|753|753|24070.74|Q
QQQM|46138G649|07/01/25|226.30|226.66|224.22|225.13|225.48|-1.95|357766|6298|2|0|0|350229|7537|0|0|282072|357766|357766|357766|80670642.25|Q
QQQP|46092D731|07/01/25|145.78|145.78|145.71|145.71|145.78|-1.07|6|1|0|0|0|6|0|0|0|6|6|6|6|874.68|Q
QQQS|46138G482|07/01/25|26.51|27.03|26.51|27.03|26.51|.26|4|1|0|0|0|4|0|0|0|4|4|4|4|106.04|Q
QQQT|88636J576|07/01/25|17.80|17.80|17.73|17.73|17.75|-.43|389|7|0|0|0|389|0|0|0|383|389|389|389|6905.72|Q
QQQU|25461A650|07/01/25|43.00|43.28|42.13|42.43|42.65|-.98|11918|155|0|0|0|11918|0|0|0|8961|11918|11918|11918|508267.64|P
QQQX|670699107|07/01/25|26.53|26.58|26.40|26.40|26.48|-.15|17890|144|0|0|0|17890|0|0|0|13055|17890|17890|17890|473715.55|Q
QQQY|88636J154|07/01/25|26.09|26.09|25.88|25.95|26.01|-.17|6540|211|0|0|0|6540|0|0|0|4971|6540|6540|6540|170104.48|Q
QQUP|74349Y696|07/01/25|0.00|42.33|42.33|42.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QQWZ|69374H246|07/01/25|22.54|22.54|22.54|22.54|22.54|-.15|1002|1|0|0|0|1002|0|0|0|0|1002|1002|1002|22585.08|Q
QQXT|33733E401|07/01/25|98.97|99.61|98.97|99.61|99.46|.67|270|19|0|0|0|270|0|0|0|58|270|270|270|26854.73|Q
QRFT|30151E798|07/01/25|56.67|56.67|56.59|56.59|56.72|-.21|21|8|0|0|0|21|0|0|0|16|21|21|21|1191.15|P
QRHC|74836W203|07/01/25|2.00|2.03|1.97|1.99|2.00|-.07|4496|93|0|0|0|4496|0|0|0|1155|4496|4496|4496|9013.12|Q
QRMI|37960A503|07/01/25|0.00|15.99|15.99|15.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QRVO|74736K101|07/01/25|84.32|87.42|84.32|86.07|86.05|1.12|92384|2412|0|0|0|92384|0|0|0|50679|92384|92384|92384|7949285.29|Q
QS|74767V109|07/01/25|6.50|6.54|6.15|6.36|6.37|-.36|1928953|6959|51|23|7|1421513|165782|175564|166094|916185|1928953|1928953|1928953|12279559.19|N
QSEA|G7314B104|07/01/25|10.05|10.05|10.05|10.05|10.05|0.00|2500|2|0|0|0|2500|0|0|0|0|2500|2500|2500|25125.00|Q
QSEA R|G7314B120|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QSEA U|G7314B112|07/01/25|0.00|10.30|10.30|10.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QSG|74767N107|07/01/25|9.78|10.97|9.35|9.63|10.14|.11|288009|2056|11|3|1|217186|36194|17546|17083|92510|288009|288009|288009|2921592.81|Q
QSI|74765K105|07/01/25|1.93|2.00|1.87|1.90|1.93|-.07|381907|1488|17|3|2|257806|51504|20154|52443|214835|381907|381907|381907|736761.37|Q
QSIA W|74765K113|07/01/25|0.00|0.70|0.70|0.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QSIG|97717X156|07/01/25|48.70|48.70|48.70|48.70|48.70|-.08|137|4|0|0|0|137|0|0|0|0|137|137|137|6671.88|Z
QSIX|69374H287|07/01/25|34.46|34.46|34.26|34.26|34.31|-.16|838|16|0|0|0|838|0|0|0|824|838|838|838|28748.46|Q
QSML|97717Y436|07/01/25|0.00|26.34|26.34|26.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QSPT|33740U836|07/01/25|29.38|29.44|29.38|29.39|29.42|-.14|700|3|0|0|0|700|0|0|0|600|700|700|700|20597.00|Z
QSR|76131D103|07/01/25|66.61|68.47|66.61|67.92|67.87|1.65|128888|1978|0|0|0|128888|0|0|0|92097|128888|128888|128888|8747686.64|N
QTAP|45783Y509|07/01/25|42.00|42.00|41.96|41.96|42.00|-.08|500|2|0|0|0|500|0|0|0|400|500|500|500|21000.00|Z
QTEC|337345102|07/01/25|212.18|212.76|209.63|211.53|211.66|-1.44|15786|330|0|0|0|15786|0|0|0|5917|15786|15786|15786|3341246.29|Q
QTJA|45783Y798|07/01/25|0.00|27.17|27.17|27.17|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QTJL|45783Y871|07/01/25|35.49|35.58|35.49|35.54|35.56|-.25|261|3|0|0|0|261|0|0|0|261|261|261|261|9279.89|Z
QTOC|45782C128|07/01/25|31.85|31.85|31.78|31.78|31.82|-.11|119|3|0|0|0|119|0|0|0|119|119|119|119|3786.31|Z
QTOP|46438G562|07/01/25|28.12|28.12|27.83|27.91|28.03|-.34|3048|50|0|0|0|3048|0|0|0|1723|3048|3048|3048|85436.93|Q
QTPI|301471108|07/01/25|25.30|25.37|25.30|25.37|25.30|.06|100|1|0|0|0|100|0|0|0|100|100|100|100|2530.00|P
QTR|37960A404|07/01/25|0.00|32.56|32.56|32.56|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QTRX|74766Q101|07/01/25|6.58|6.93|6.58|6.70|6.78|.05|39423|628|0|0|0|39423|0|0|0|22394|39423|39423|39423|267304.63|Q
QTTB|746964105|07/01/25|1.49|1.49|1.44|1.44|1.46|-.04|1063|41|0|0|0|1063|0|0|0|606|1063|1063|1063|1555.17|Q
QTUM|26922A420|07/01/25|91.60|91.82|90.45|91.43|91.34|-.39|26221|666|0|0|0|26221|0|0|0|8778|26221|26221|26221|2394940.62|Q
QTWO|74736L109|07/01/25|93.49|93.99|91.02|92.56|92.67|-.98|14885|602|0|0|0|14885|0|0|0|10732|14885|14885|14885|1379397.19|N
QUAD|747301109|07/01/25|5.64|5.80|5.64|5.69|5.72|.04|6155|108|0|0|0|6155|0|0|0|3686|6155|6155|6155|35182.85|N
QUAL|46432F339|07/01/25|182.59|183.81|182.59|183.45|183.56|.66|111854|1412|0|0|0|111854|0|0|0|78902|111854|111854|111854|20532149.22|Z
QUBT|74766W108|07/01/25|18.73|19.02|17.93|18.64|18.46|-.54|1718880|17662|45|5|3|1503764|141392|34286|39438|922284|1718880|1718880|1718880|31737051.70|Q
QUBX|46092D764|07/01/25|28.50|28.88|25.77|27.83|27.47|-1.72|10903|263|0|0|0|10903|0|0|0|2629|10903|10903|10903|299474.70|Z
QUIK|74837P405|07/01/25|5.94|5.94|5.74|5.90|5.88|-.25|11623|247|0|0|0|11623|0|0|0|6213|11623|11623|11623|68381.68|Q
QULL|90278V503|07/01/25|0.00|49.28|49.28|49.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
QUP|862785300|07/01/25|0.00|34.39|34.39|34.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
QURE|N90064101|07/01/25|14.00|14.20|13.66|13.95|13.95|.03|51004|1083|0|0|0|51004|0|0|0|30591|51004|51004|51004|711756.38|Q
QUS|78468R812|07/01/25|162.84|163.83|162.84|163.63|163.62|.54|11982|208|0|0|0|11982|0|0|0|5606|11982|11982|11982|1960495.00|P
QUSA|45259A464|07/01/25|20.15|20.28|20.15|20.26|20.26|.14|615|10|0|0|0|615|0|0|0|14|615|615|615|12461.50|P
QUVU|41653L859|07/01/25|25.84|25.89|25.84|25.84|25.88|.18|1306|9|0|0|0|1306|0|0|0|1028|1306|1306|1306|33801.31|Z
QVAL|02072L102|07/01/25|44.85|45.08|44.85|45.08|44.80|.95|23|2|0|0|0|23|0|0|0|0|23|23|23|1030.30|Q
QVCC|747262400|07/01/25|9.90|10.08|9.90|10.07|10.02|.46|1947|19|0|0|0|1947|0|0|0|1332|1947|1947|1947|19504.78|N
QVCD|747262301|07/01/25|10.00|10.09|9.86|10.09|9.91|.03|1616|15|0|0|0|1616|0|0|0|546|1616|1616|1616|16021.29|N
QVCG A|74915M605|07/01/25|2.75|3.09|2.75|2.88|2.93|.11|4126|96|0|0|0|4126|0|0|0|2593|4126|4126|4126|12095.57|Q
QVCG P|74915M308|07/01/25|6.98|7.54|6.98|7.54|7.25|.64|9362|82|0|0|0|9362|0|0|0|1705|9362|9362|9362|67844.81|Q
QVML|46138G581|07/01/25|36.51|36.64|36.51|36.64|36.62|.02|153|3|0|0|0|153|0|0|0|0|153|153|153|5602.75|P
QVMM|46138G573|07/01/25|28.68|29.06|28.68|29.06|28.84|.32|154|4|0|0|0|154|0|0|0|52|154|154|154|4441.27|P
QVMS|46138G565|07/01/25|25.71|26.11|25.71|26.11|25.84|.39|106|4|0|0|0|106|0|0|0|1|106|106|106|2738.67|P
QVOY|90386K639|07/01/25|26.27|26.27|26.22|26.22|26.26|-.07|825|8|0|0|0|825|0|0|0|725|825|825|825|21661.75|Z
QWLD|78463X418|07/01/25|134.72|135.53|134.72|135.34|135.34|.46|2340|18|0|0|0|2340|0|0|0|748|2340|2340|2340|316688.19|P
QXO|82846H405|07/01/25|21.55|21.71|20.77|21.18|21.30|-.38|834738|5455|3|1|2|783822|9995|6167|34754|239562|834738|834738|834738|17780628.14|N
QXO PRB|82846H504|07/01/25|61.67|61.67|60.17|60.90|60.96|-.94|2552|42|0|0|0|2552|0|0|0|0|2552|2552|2552|155575.22|N
QXQ|74933W239|07/01/25|0.00|28.22|28.22|28.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QYLD|37954Y483|07/01/25|16.70|16.72|16.69|16.70|16.70|-.01|129096|901|7|0|0|110157|18939|0|0|79972|129096|129096|129096|2155928.98|Q
QYLG|37954Y269|07/01/25|27.81|27.81|27.73|27.73|27.77|-.07|999|33|0|0|0|999|0|0|0|528|999|999|999|27738.05|Q
R|783549108|07/01/25|161.12|170.40|161.12|168.76|167.49|9.76|16050|704|0|0|0|16050|0|0|0|11492|16050|16050|16050|2688163.60|N
RA|112830104|07/01/25|13.40|13.41|13.40|13.41|13.40|.05|12774|99|0|0|0|12774|0|0|0|368|12774|12774|12774|171176.80|N
RAA|26923N397|07/01/25|25.54|25.58|25.54|25.58|25.57|-.04|150|3|0|0|0|150|0|0|0|150|150|150|150|3834.95|Q
RAAQ|G73944103|07/01/25|10.16|10.16|10.14|10.15|10.15|0.00|22472|21|1|1|0|11372|2500|8600|0|0|22472|22472|22472|228087.17|Q
RAAQ U|G73944129|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RAAQ W|G73944111|07/01/25|0.00|0.45|0.45|0.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RAAX|92189F130|07/01/25|31.38|31.59|31.36|31.50|31.40|.45|21405|71|1|1|0|11885|3720|5800|0|444|21405|21405|21405|672220.00|P
RAC|G75751100|07/01/25|10.19|10.19|10.19|10.19|10.19|0.00|450|2|0|0|0|450|0|0|0|430|450|450|450|4585.50|N
RAC U|G75751126|07/01/25|0.00|10.28|10.28|10.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
RAC WS|G75751118|07/01/25|0.45|0.45|0.45|0.45|0.45|-.04|4500|6|1|0|0|600|3900|0|0|0|4500|4500|4500|2025.00|N
RACE|N3167Y103|07/01/25|486.94|490.80|486.73|489.09|489.11|-1.55|18428|740|0|0|0|18428|0|0|0|11328|18428|18428|18428|9013264.11|N
RADX|75041J101|07/01/25|4.32|4.90|4.23|4.29|4.48|-.35|1888|30|0|0|0|1888|0|0|0|306|1888|1888|1888|8465.10|Q
RAFE|72201T342|07/01/25|37.90|38.36|37.90|38.36|37.90|.22|255|2|0|0|0|255|0|0|0|255|255|255|255|9664.50|P
RAIL|357023100|07/01/25|8.72|8.93|8.54|8.55|8.70|-.08|5077|129|0|0|0|5077|0|0|0|2209|5077|5077|5077|44151.27|Q
RAIN|75080J103|07/01/25|3.07|3.07|3.07|3.07|3.08|.07|156|4|0|0|0|156|0|0|0|100|156|156|156|479.76|Q
RAIN W|75080J111|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RAL|750940108|07/01/25|47.99|48.79|47.00|47.52|47.58|-.89|160081|1626|3|0|0|152635|7446|0|0|18672|160081|160081|160081|7616335.00|N
RAMP|53815P108|07/01/25|33.15|33.53|32.70|33.15|33.17|.10|13604|490|0|0|0|13604|0|0|0|3848|13604|13604|13604|451260.30|N
RAND|752185207|07/01/25|16.12|16.43|16.12|16.30|16.42|.18|642|12|0|0|0|642|0|0|0|204|642|642|642|10540.38|Q
RANG|G7375C108|07/01/25|0.00|10.24|10.24|10.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RANG R|G7375C116|07/01/25|0.00|0.25|0.25|0.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RANG U|G7375C124|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RANI|753018100|07/01/25|0.51|0.53|0.51|0.52|0.52|.01|6928|24|0|0|0|6928|0|0|0|904|6928|6928|6928|3605.57|Q
RAPP|75383L102|07/01/25|11.22|11.91|11.20|11.31|11.44|-.07|14185|330|0|0|0|14185|0|0|0|12434|14185|14185|14185|162227.20|Q
RAPT|75382E208|07/01/25|7.99|7.99|7.36|7.36|7.62|-.66|11587|293|0|0|0|11587|0|0|0|9227|11587|11587|11587|88349.83|Q
RARE|90400D108|07/01/25|36.01|36.83|35.61|36.24|36.27|-.11|24781|797|0|0|0|24781|0|0|0|10471|24781|24781|24781|898696.56|Q
RATE|37960A784|07/01/25|17.80|17.80|17.75|17.75|17.80|.10|22|4|0|0|0|22|0|0|0|0|22|22|22|391.49|P
RAVE|754198109|07/01/25|2.67|2.75|2.67|2.74|2.75|-.01|327|5|0|0|0|327|0|0|0|14|327|327|327|898.56|Q
RAVI|33939L886|07/01/25|75.21|75.24|75.21|75.24|75.27|-.27|1582|11|0|0|0|1582|0|0|0|1000|1582|1582|1582|119081.30|P
RAY|G7385S101|07/01/25|1.20|1.23|1.12|1.19|1.14|.01|42372|247|1|0|0|39801|2571|0|0|15194|42372|42372|42372|48330.41|Q
RAYA|G3109F103|07/01/25|2.40|2.83|2.34|2.56|2.68|.06|111827|310|10|0|0|75030|36797|0|0|32131|111827|111827|111827|299740.31|Q
RAYC|00774Q197|07/01/25|15.02|15.03|15.02|15.03|15.02|.06|100|1|0|0|0|100|0|0|0|0|100|100|100|1502.00|P
RAYD|00775Y728|07/01/25|0.00|35.80|35.80|35.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
RAYE|00775Y710|07/01/25|26.57|26.59|26.57|26.59|26.57|.20|1183|7|0|0|0|1183|0|0|0|1143|1183|1183|1183|31431.91|P
RAYJ|00775Y355|07/01/25|31.90|31.98|31.90|31.98|31.84|-.01|564|7|0|0|0|564|0|0|0|57|564|564|564|17958.40|P
RAYS|37960A701|07/01/25|8.80|8.90|8.80|8.86|8.87|.05|300|2|0|0|0|300|0|0|0|300|300|300|300|2660.00|Q
RB|74349Y589|07/01/25|0.00|40.20|40.20|40.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
RBA|74935Q107|07/01/25|105.80|106.58|105.33|105.91|106.14|-.28|15422|517|0|0|0|15422|0|0|0|7821|15422|15422|15422|1636893.66|N
RBB|74930B105|07/01/25|17.47|17.83|17.43|17.83|17.62|.64|3187|78|0|0|0|3187|0|0|0|822|3187|3187|3187|56166.06|Q
RBBN|762544104|07/01/25|4.00|4.24|4.00|4.18|4.17|.16|53758|572|0|0|0|53758|0|0|0|43043|53758|53758|53758|224088.33|Q
RBC|75524B104|07/01/25|384.65|387.45|381.43|381.51|384.92|-3.04|11350|1080|0|0|0|11350|0|0|0|6549|11350|11350|11350|4368793.83|N
RBCA A|760281204|07/01/25|73.00|75.67|72.59|75.49|74.66|2.49|4492|336|0|0|0|4492|0|0|0|2853|4492|4492|4492|335381.72|Q
RBIL|74933W213|07/01/25|0.00|50.09|50.09|50.09|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RBKB|762093102|07/01/25|12.02|12.02|11.75|11.75|11.89|-.05|260|22|0|0|0|260|0|0|0|188|260|260|260|3090.70|Q
RBLD|33736M103|07/01/25|71.45|71.96|71.45|71.84|71.93|.32|220|4|0|0|0|220|0|0|0|1|220|220|220|15825.46|P
RBLU|26923N280|07/01/25|62.18|62.18|58.03|58.50|58.69|-5.21|2432|52|0|0|0|2432|0|0|0|1455|2432|2432|2432|142725.60|Z
RBLX|771049103|07/01/25|104.38|105.26|100.07|100.59|101.81|-4.53|438945|9082|2|0|0|434596|4349|0|0|214772|438945|438945|438945|44687254.22|N
RBNE|Y73118104|07/01/25|3.04|3.24|3.03|3.06|3.11|.05|39546|645|0|0|0|39546|0|0|0|7560|39546|39546|39546|123146.71|Q
RBOT|92561V208|07/01/25|7.44|7.44|7.34|7.34|7.40|-.16|65|4|0|0|0|65|0|0|0|8|65|65|65|481.17|N
RBOT WS|92561V117|07/01/25|0.00|0.03|0.03|0.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
RBRK|781154109|07/01/25|89.55|89.60|83.62|85.15|85.95|-4.36|206434|4455|3|0|0|196922|9512|0|0|120246|206434|206434|206434|17743309.74|N
RBUF|45783Y228|07/01/25|27.31|27.51|27.31|27.40|27.40|.03|2600|16|0|0|0|2600|0|0|0|2600|2600|2600|2600|71235.00|Z
RC|75574U101|07/01/25|4.35|4.68|4.35|4.57|4.59|.19|75183|612|2|0|0|69983|5200|0|0|49913|75183|75183|75183|345001.42|N
RC PRC|75574U705|07/01/25|15.31|15.31|15.17|15.17|15.31|.76|200|2|0|0|0|200|0|0|0|0|200|200|200|3062.00|N
RC PRE|75574U887|07/01/25|15.10|15.34|15.08|15.34|15.22|.44|1957|13|0|0|0|1957|0|0|0|0|1957|1957|1957|29788.96|N
RCAT|75644T100|07/01/25|7.18|7.20|6.87|6.93|7.01|-.38|373345|3284|12|1|1|317117|37863|6996|11369|280970|373345|373345|373345|2616387.15|Q
RCB|75574U408|07/01/25|24.39|24.40|24.39|24.40|24.39|.12|401|4|0|0|0|401|0|0|0|376|401|401|401|9779.15|N
RCC|75574U606|07/01/25|0.00|24.57|24.57|24.57|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
RCD|75574U838|07/01/25|22.86|22.94|22.86|22.94|22.89|.05|215|9|0|0|0|215|0|0|0|179|215|215|215|4921.33|N
RCEL|05380C102|07/01/25|5.42|5.51|5.25|5.25|5.38|-.02|23966|476|0|0|0|23966|0|0|0|13481|23966|23966|23966|128822.35|Q
RCG|759720105|07/01/25|2.60|2.60|2.56|2.56|2.58|-.10|1000|3|0|0|0|1000|0|0|0|100|1000|1000|1000|2580.00|A
RCGE|02072Q838|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RCI|775109200|07/01/25|29.70|30.59|29.70|30.32|30.23|.66|86043|1065|2|0|0|79138|6905|0|0|79355|86043|86043|86043|2600858.51|N
RCKT|77313F106|07/01/25|2.43|2.71|2.40|2.58|2.56|.14|253685|1709|4|1|0|229780|15300|8605|0|142387|253685|253685|253685|650539.57|Q
RCKT W|77313F114|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RCKY|774515100|07/01/25|22.25|23.25|22.25|23.07|22.99|.82|800|50|0|0|0|800|0|0|0|646|800|800|800|18391.14|Q
RCL|V7780T103|07/01/25|310.60|317.55|309.65|315.09|313.94|2.17|125154|4371|0|0|0|125154|0|0|0|99249|125154|125154|125154|39290763.24|N
RCMT|749360400|07/01/25|23.57|24.83|23.57|24.83|24.09|1.27|6424|192|0|0|0|6424|0|0|0|1428|6424|6424|6424|154752.05|Q
RCON|G7415M132|07/01/25|2.55|2.61|2.55|2.61|2.50|.02|126|6|0|0|0|126|0|0|0|25|126|126|126|314.38|Q
RCS|72200X104|07/01/25|6.97|7.03|6.97|7.02|6.98|.06|9519|25|0|1|0|3519|0|6000|0|8819|9519|9519|9519|66484.11|N
RCT|G71115102|07/01/25|2.67|5.35|2.67|4.19|4.26|1.21|2021942|18102|50|9|1|1785310|155445|58523|22664|929557|2021942|2021942|2021942|8603569.53|Q
RCUS|03969F109|07/01/25|8.15|8.60|8.00|8.37|8.38|.22|53299|758|0|0|0|53299|0|0|0|19090|53299|53299|53299|446451.54|N
RDAC|G7576K107|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RDAC R|G7576K115|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RDAC U|G7576K123|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RDAG|G7515A103|07/01/25|10.28|10.29|10.26|10.26|10.28|0.00|5903|10|0|0|0|5903|0|0|0|1200|5903|5903|5903|60668.34|Q
RDAG U|G7515A111|07/01/25|10.66|10.66|10.60|10.60|10.66|-.10|22|1|0|0|0|22|0|0|0|22|22|22|22|234.52|Q
RDAG W|G7515A129|07/01/25|0.71|0.74|0.71|0.74|0.71|.02|1000|1|0|0|0|1000|0|0|0|0|1000|1000|1000|710.00|Q
RDCM|M81865111|07/01/25|13.72|13.85|13.55|13.65|13.70|.06|7181|58|0|0|0|7181|0|0|0|3220|7181|7181|7181|98407.79|Q
RDDT|75734B100|07/01/25|152.00|156.30|146.60|152.33|151.34|1.88|679986|13295|4|1|0|660649|13537|5800|0|513493|679986|679986|679986|102910264.14|N
RDFI|19423L722|07/01/25|23.98|23.98|23.96|23.96|23.98|.16|19|1|0|0|0|19|0|0|0|19|19|19|19|455.62|Z
RDFN|75737F108|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RDGT|G2124G120|07/01/25|1.08|1.08|1.07|1.07|1.08|-.02|70|1|0|0|0|70|0|0|0|70|70|70|70|75.60|Q
RDHL|757468301|07/01/25|1.94|2.04|1.94|2.02|2.00|.08|2205|41|0|0|0|2205|0|0|0|683|2205|2205|2205|4403.29|Q
RDI|755408101|07/01/25|1.35|1.35|1.25|1.34|1.31|0.00|871|10|0|0|0|871|0|0|0|10|871|871|871|1137.50|Q
RDIB|755408200|07/01/25|9.81|9.81|9.71|9.71|9.74|.02|45|3|0|0|0|45|0|0|0|0|45|45|45|438.45|Q
RDIV|46138G656|07/01/25|47.82|49.00|47.82|48.82|48.33|.97|3451|44|0|0|0|3451|0|0|0|2772|3451|3451|3451|166803.09|P
RDN|750236101|07/01/25|35.98|36.80|35.98|36.57|36.55|.55|32798|970|0|0|0|32798|0|0|0|8755|32798|32798|32798|1198659.57|N
RDNT|750491102|07/01/25|56.52|57.12|55.36|55.65|56.28|-1.19|18654|911|0|0|0|18654|0|0|0|8718|18654|18654|18654|1049939.04|Q
RDOG|00162Q106|07/01/25|35.53|36.28|35.53|36.28|35.71|.51|113|3|0|0|0|113|0|0|0|100|113|113|113|4035.73|P
RDTE|77926X825|07/01/25|33.99|34.22|33.99|34.16|34.16|-.06|17152|133|2|0|0|12288|4864|0|0|11412|17152|17152|17152|585846.16|Z
RDTL|38747R496|07/01/25|28.96|30.62|27.12|29.26|28.43|.69|39081|322|1|1|0|29808|3138|6135|0|25681|39081|39081|39081|1111013.03|Q
RDTY|88636R552|07/01/25|46.04|46.09|46.04|46.07|46.07|-.09|251|18|0|0|0|251|0|0|0|240|251|251|251|11563.14|Q
RDUS|806882106|07/01/25|29.68|29.68|29.62|29.62|29.64|-.05|13148|276|0|0|0|13148|0|0|0|10648|13148|13148|13148|389755.70|Q
RDVI|33738D879|07/01/25|24.67|24.99|24.67|24.95|24.90|.24|52895|215|1|0|0|50495|2400|0|0|44013|52895|52895|52895|1316871.76|Z
RDVT|75704L104|07/01/25|49.10|49.10|47.34|48.92|48.18|-.28|6556|288|0|0|0|6556|0|0|0|3078|6556|6556|6556|315841.29|Q
RDVY|33738R506|07/01/25|62.73|63.51|62.71|63.33|63.27|.56|73626|374|0|0|0|73626|0|0|0|63768|73626|73626|73626|4658277.90|Q
RDW|75776W103|07/01/25|16.18|16.44|15.11|15.30|15.70|-1.03|196496|3195|3|0|0|184383|12113|0|0|106024|196496|196496|196496|3084757.82|N
RDWR|M81873107|07/01/25|29.54|29.64|29.15|29.61|29.42|.19|10689|354|0|0|0|10689|0|0|0|7858|10689|10689|10689|314427.57|Q
RDY|256135203|07/01/25|14.95|15.05|14.92|14.94|14.97|-.08|30709|353|0|0|0|30709|0|0|0|11213|30709|30709|30709|459834.16|N
RDZN|G7606H108|07/01/25|0.96|1.03|0.95|1.02|0.95|.03|55127|209|2|1|0|38432|7810|8885|0|2880|55127|55127|55127|52282.19|Q
RDZN W|G7606H116|07/01/25|0.00|0.06|0.06|0.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
REAI|886364397|07/01/25|19.79|19.96|19.79|19.96|19.79|.59|10|1|0|0|0|10|0|0|0|10|10|10|10|197.90|Q
REAL|88339P101|07/01/25|4.75|5.30|4.74|4.96|5.04|.17|262285|2523|3|1|0|247546|9613|5126|0|88043|262285|262285|262285|1321052.16|Q
REAX|75585H206|07/01/25|4.46|4.53|4.36|4.38|4.44|-.13|41728|445|0|0|0|41728|0|0|0|7756|41728|41728|41728|185085.88|Q
REBN|75618M305|07/01/25|2.46|2.56|2.46|2.56|2.52|.02|301|3|0|0|0|301|0|0|0|300|301|301|301|758.46|Q
RECS|19761L706|07/01/25|36.74|36.91|36.73|36.82|36.80|.03|39602|243|0|0|1|27170|0|0|12432|32858|39602|39602|39602|1457258.67|P
RECT|G7445R101|07/01/25|4.61|4.61|4.61|4.61|4.60|.10|285|8|0|0|0|285|0|0|0|14|285|285|285|1310.12|Q
REE|M8287R202|07/01/25|0.63|0.63|0.60|0.61|0.60|.01|7641|30|0|0|0|7641|0|0|0|4180|7641|7641|7641|4595.81|Q
REET|46434V647|07/01/25|24.65|25.02|24.65|24.86|24.83|.16|184150|627|2|0|3|122086|7200|0|54864|52451|184150|184150|184150|4573192.45|P
REFI|167239102|07/01/25|13.90|14.16|13.87|13.94|14.00|-.01|7336|249|0|0|0|7336|0|0|0|4521|7336|7336|7336|102697.66|Q
REFR|760911107|07/01/25|1.61|1.61|1.57|1.57|1.60|-.07|243|5|0|0|0|243|0|0|0|49|243|243|243|388.18|Q
REG|758849103|07/01/25|70.95|72.53|70.95|71.11|71.55|-.12|59564|1652|0|0|0|59564|0|0|0|39174|59564|59564|59564|4261629.04|Q
REGC O|758849871|07/01/25|22.37|22.37|22.36|22.36|22.37|-.08|18|1|0|0|0|18|0|0|0|0|18|18|18|402.66|Q
REGC P|758849889|07/01/25|23.64|23.70|23.64|23.70|23.64|-.01|67|3|0|0|0|67|0|0|0|11|67|67|67|1583.73|Q
REGL|74347B680|07/01/25|81.53|83.12|81.53|82.99|82.92|1.45|865|20|0|0|0|865|0|0|0|234|865|865|865|71722.42|Z
REGN|75886F107|07/01/25|524.35|547.88|521.83|534.67|536.77|9.85|54552|2524|0|0|0|54552|0|0|0|19516|54552|54552|54552|29281702.37|Q
REI|76680V108|07/01/25|0.80|0.82|0.76|0.80|0.79|.01|394050|2002|17|5|1|275806|59186|40200|18858|149227|394050|394050|394050|310973.83|A
REIT|00162Q445|07/01/25|26.23|26.57|26.23|26.44|26.56|.11|1054|4|0|0|0|1054|0|0|0|1030|1054|1054|1054|27998.42|Q
REK|74347G366|07/01/25|16.85|16.91|16.76|16.76|16.84|-.11|296|7|0|0|0|296|0|0|0|101|296|296|296|4985.17|P
REKR|759419104|07/01/25|1.15|1.17|1.09|1.10|1.13|-.08|382616|1488|14|0|1|331973|38249|0|12394|193089|382616|382616|382616|431265.95|Q
REKT|25461A585|07/01/25|19.52|19.66|19.52|19.66|19.56|.14|57|3|0|0|0|57|0|0|0|0|57|57|57|1115.19|P
RELI|75946W405|07/01/25|1.91|1.96|1.80|1.82|2.00|-.11|17846|141|1|0|0|13611|4235|0|0|7109|17846|17846|17846|35761.79|Q
RELI W|75946W116|07/01/25|0.04|0.04|0.04|0.04|0.04|.01|3600|3|0|0|0|3600|0|0|0|3000|3600|3600|3600|156.48|Q
RELL|763165107|07/01/25|9.50|9.95|9.50|9.80|9.75|.14|13123|119|1|0|0|10560|2563|0|0|476|13123|13123|13123|127981.55|Q
RELX|759530108|07/01/25|54.01|54.16|53.58|53.91|53.91|-.43|73173|979|0|0|0|73173|0|0|0|41233|73173|73173|73173|3944864.54|N
RELY|75960P104|07/01/25|18.64|18.82|18.18|18.45|18.51|-.33|234543|3280|1|0|0|232075|2468|0|0|82958|234543|234543|234543|4340962.39|Q
REM|46435G342|07/01/25|21.36|21.83|21.30|21.65|21.59|.27|42819|444|0|0|0|42819|0|0|0|32551|42819|42819|42819|924617.95|Z
REMG|78249U407|07/01/25|0.00|25.86|25.86|25.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
REMX|92189H805|07/01/25|40.42|40.60|40.33|40.33|40.42|-.25|30561|249|1|1|0|21424|2205|6932|0|6507|30561|30561|30561|1235251.57|P
RENB|29350E104|07/01/25|0.29|0.30|0.27|0.28|0.29|-.01|146072|322|6|2|2|52761|16733|13517|63061|110346|146072|146072|146072|41706.95|Q
RENT|76010Y202|07/01/25|4.94|4.96|4.94|4.96|4.96|-.15|8|3|0|0|0|8|0|0|0|2|8|8|8|39.67|Q
REPL|76029N106|07/01/25|9.28|9.71|9.13|9.15|9.55|-.15|202675|1331|3|0|3|78181|7941|0|116553|64493|202675|202675|202675|1934809.53|Q
REPX|76665T102|07/01/25|26.12|27.32|26.00|26.58|26.49|.35|4906|164|0|0|0|4906|0|0|0|3073|4906|4906|4906|129962.40|A
RERE|00138L108|07/01/25|3.29|3.41|3.26|3.37|3.33|.05|134813|716|6|1|0|112940|16273|5600|0|16216|134813|134813|134813|448780.70|N
RES|749660106|07/01/25|4.68|5.04|4.66|4.95|4.92|.22|66322|615|1|0|0|63522|2800|0|0|37578|66322|66322|66322|326402.55|N
RETL|25460G815|07/01/25|7.48|8.51|7.48|8.26|8.19|.66|141762|566|1|2|0|125094|2020|14648|0|67454|141762|141762|141762|1161731.13|P
RETO|G75271307|07/01/25|1.95|2.02|1.85|2.01|2.00|.07|18040|86|1|0|0|13595|4445|0|0|9698|18040|18040|18040|36168.54|Q
REVB|76135L606|07/01/25|0.75|0.83|0.71|0.82|0.69|.06|184626|388|14|3|2|77328|38093|21966|47239|138770|184626|184626|184626|127226.77|Q
REVB W|76135L119|07/01/25|0.01|0.01|0.01|0.01|0.01|0.00|4016|2|1|0|0|766|3250|0|0|0|4016|4016|4016|41.06|Q
REVG|749527107|07/01/25|47.13|48.99|47.05|48.47|48.37|.89|31818|923|0|0|0|31818|0|0|0|18340|31818|31818|31818|1539137.00|N
REVS|19761L805|07/01/25|26.34|26.55|26.31|26.55|26.41|.27|12036|15|1|1|0|1135|4001|6900|0|11781|12036|12036|12036|317861.97|P
REW|74349Y852|07/01/25|7.39|7.59|7.39|7.49|7.42|.14|3788|16|0|0|0|3788|0|0|0|3217|3788|3788|3788|28108.48|P
REX|761624105|07/01/25|48.56|49.90|48.56|49.70|49.67|.99|3461|168|0|0|0|3461|0|0|0|1659|3461|3461|3461|171906.17|N
REXR|76169C100|07/01/25|35.43|36.87|35.40|36.17|36.29|.61|128231|1765|0|0|0|128231|0|0|0|92689|128231|128231|128231|4652894.74|N
REXR PRB|76169C308|07/01/25|22.47|22.47|22.47|22.47|22.47|.07|265|1|0|0|0|265|0|0|0|0|265|265|265|5954.55|N
REXR PRC|76169C407|07/01/25|21.15|21.24|21.15|21.24|21.15|.07|100|1|0|0|0|100|0|0|0|0|100|100|100|2115.00|N
REYN|76171L106|07/01/25|21.48|22.06|21.35|21.77|21.77|.37|156563|2458|2|1|1|130879|6661|8086|10937|11121|156563|156563|156563|3407908.14|Q
REZ|464288562|07/01/25|82.16|82.96|82.01|82.48|82.64|.14|13172|132|0|0|0|13172|0|0|0|3667|13172|13172|13172|1088587.52|P
REZI|76118Y104|07/01/25|21.88|23.19|21.88|23.17|23.00|1.11|57373|1680|0|0|0|57373|0|0|0|49777|57373|57373|57373|1319470.42|N
RF|7591EP100|07/01/25|23.39|24.32|23.39|24.18|24.01|.67|630086|3932|7|0|0|613550|16536|0|0|399240|630086|630086|630086|15126835.36|N
RF PRC|7591EP704|07/01/25|23.96|24.19|23.92|24.19|24.07|.32|738|13|0|0|0|738|0|0|0|0|738|738|738|17761.83|N
RF PRE|7591EP886|07/01/25|17.29|17.32|17.29|17.31|17.31|.13|1691|22|0|0|0|1691|0|0|0|0|1691|1691|1691|29279.02|N
RF PRF|7591EP860|07/01/25|24.93|25.03|24.93|24.99|24.99|.12|2043|18|0|0|0|2043|0|0|0|0|2043|2043|2043|51062.33|N
RFAI|G75389109|07/01/25|0.00|10.56|10.56|10.56|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RFAI R|G75389117|07/01/25|0.08|0.08|0.08|0.08|0.08|.01|44302|18|1|2|1|4863|3100|11639|24700|0|44302|44302|44302|3544.16|Q
RFAI U|G75389125|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RFCI|00162Q536|07/01/25|0.00|22.55|22.55|22.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
RFDA|00162Q528|07/01/25|58.08|58.08|57.98|57.98|58.06|-.03|116|3|0|0|0|116|0|0|0|116|116|116|116|6734.38|P
RFDI|33739P608|07/01/25|0.00|72.75|72.75|72.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RFEM|33739P707|07/01/25|71.39|71.76|71.39|71.47|71.57|.17|1309|15|0|0|0|1309|0|0|0|1189|1309|1309|1309|93691.09|Q
RFEU|33739P806|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RFFC|00162Q510|07/01/25|60.03|60.13|60.03|60.13|60.06|-.01|419|8|0|0|0|419|0|0|0|419|419|419|419|25163.50|P
RFG|46137V217|07/01/25|48.56|48.87|48.56|48.87|48.80|.12|350|17|0|0|0|350|0|0|0|254|350|350|350|17078.86|P
RFI|19247R103|07/01/25|12.06|12.15|12.06|12.12|12.09|.07|1608|22|0|0|0|1608|0|0|0|1053|1608|1608|1608|19441.79|N
RFIL|749552105|07/01/25|6.53|6.75|6.16|6.75|6.57|.35|9540|84|0|0|0|9540|0|0|0|3715|9540|9540|9540|62714.36|Q
RFIX|82889N376|07/01/25|48.04|48.11|47.87|48.11|47.98|-.51|825|7|0|0|0|825|0|0|0|169|825|825|825|39579.50|P
RFL|75062E106|07/01/25|1.73|1.94|1.73|1.93|1.88|.20|2847|35|0|0|0|2847|0|0|0|2017|2847|2847|2847|5351.72|N
RFL WS|75062E114|07/01/25|0.08|0.09|0.08|0.09|0.08|.01|100|1|0|0|0|100|0|0|0|0|100|100|100|8.20|N
RFLR|45784N502|07/01/25|25.36|25.46|25.33|25.33|25.38|.13|1079|10|0|0|0|1079|0|0|0|600|1079|1079|1079|27390.25|P
RFM|76883H104|07/01/25|14.04|14.04|14.00|14.00|14.03|.05|456|19|0|0|0|456|0|0|0|268|456|456|456|6398.05|N
RFMZ|76883Y107|07/01/25|12.67|12.69|12.62|12.69|12.65|.07|2441|31|0|0|0|2441|0|0|0|1445|2441|2441|2441|30876.37|N
RFV|46137V191|07/01/25|120.59|124.35|120.59|124.35|123.23|3.47|435|14|0|0|0|435|0|0|0|230|435|435|435|53603.17|P
RGA|759351604|07/01/25|198.00|200.39|198.00|199.35|199.57|1.18|12276|595|0|0|0|12276|0|0|0|6651|12276|12276|12276|2449886.94|N
RGC|G7487R100|07/01/25|15.86|16.38|14.51|14.56|15.64|-2.44|41952|959|0|0|0|41952|0|0|0|22391|41952|41952|41952|656101.10|Q
RGCO|74955L103|07/01/25|22.42|22.79|22.42|22.79|22.82|.39|274|30|0|0|0|274|0|0|0|72|274|274|274|6252.78|Q
RGEF|45259A886|07/01/25|27.68|27.68|27.64|27.64|27.66|-.16|500|3|0|0|0|500|0|0|0|400|500|500|500|13832.00|P
RGEN|759916109|07/01/25|123.66|131.37|123.39|126.38|127.83|1.95|31479|977|0|0|0|31479|0|0|0|20824|31479|31479|31479|4023812.76|Q
RGLD|780287108|07/01/25|179.58|180.47|177.40|177.62|178.09|-.17|20104|1089|0|0|0|20104|0|0|0|14021|20104|20104|20104|3580392.80|Q
RGLO|78249U308|07/01/25|26.47|26.52|26.47|26.52|26.48|.01|600|3|0|0|0|600|0|0|0|0|600|600|600|15887.00|Q
RGNX|75901B107|07/01/25|8.16|8.49|7.97|8.23|8.24|.04|36554|864|0|0|0|36554|0|0|0|19029|36554|36554|36554|301035.76|Q
RGP|76122Q105|07/01/25|5.37|5.84|5.37|5.78|5.71|.41|16482|316|0|0|0|16482|0|0|0|7962|16482|16482|16482|94165.58|Q
RGR|864159108|07/01/25|35.84|36.56|35.84|36.08|36.20|.12|2702|126|0|0|0|2702|0|0|0|1263|2702|2702|2702|97825.40|N
RGS|758932206|07/01/25|22.67|22.67|22.01|22.01|22.53|-.29|436|22|0|0|0|436|0|0|0|24|436|436|436|9822.25|Q
RGT|78081T104|07/01/25|12.07|12.19|12.07|12.19|12.12|.16|2018|18|0|0|0|2018|0|0|0|545|2018|2018|2018|24458.17|N
RGTI|76655K103|07/01/25|11.66|11.74|11.24|11.32|11.45|-.52|2172624|15609|73|14|1|1830715|227781|102128|12000|1535806|2172624|2172624|2172624|24877957.60|Q
RGTI W|76655K111|07/01/25|4.10|4.17|4.02|4.09|4.07|-.10|7350|41|0|0|0|7350|0|0|0|1471|7350|7350|7350|29927.04|Q
RGTU|46092D301|07/01/25|28.34|28.34|26.70|26.70|28.81|-3.51|1531|13|0|0|0|1531|0|0|0|780|1531|1531|1531|44112.14|Z
RGTX|88636R131|07/01/25|30.50|30.75|28.42|28.80|29.65|-2.93|83758|1838|0|0|0|83758|0|0|0|13652|83758|83758|83758|2483511.66|Q
RH|74967X103|07/01/25|188.24|209.27|188.24|198.80|201.88|9.69|89180|2408|0|0|0|89180|0|0|0|48861|89180|89180|89180|18003449.46|N
RHI|770323103|07/01/25|40.92|43.81|40.92|42.85|42.66|1.81|75437|1779|0|0|0|75437|0|0|0|26547|75437|75437|75437|3218062.29|N
RHLD|76134H101|07/01/25|31.68|34.15|31.68|32.74|33.88|.97|25024|668|0|0|0|25024|0|0|0|20877|25024|25024|25024|847712.71|Q
RHP|78377T107|07/01/25|98.58|102.72|98.58|101.52|101.29|2.85|39467|1148|0|0|0|39467|0|0|0|31581|39467|39467|39467|3997493.21|N
RHRX|85521B775|07/01/25|0.00|16.57|16.57|16.57|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
RHTX|85521B759|07/01/25|0.00|16.72|16.72|16.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
RIBB|G7552W109|07/01/25|10.13|10.15|10.13|10.15|10.13|10.15|300|1|0|0|0|300|0|0|0|300|300|300|300|3039.00|Q
RIBB R|G7552W117|07/01/25|0.00|0.24|0.24|0.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RIBB U|G7552W125|07/01/25|10.36|10.36|10.35|10.35|10.36|-.44|1000|1|0|0|0|1000|0|0|0|0|1000|1000|1000|10360.00|Q
RICK|74934Q108|07/01/25|38.00|40.33|38.00|39.61|39.44|1.56|3426|173|0|0|0|3426|0|0|0|846|3426|3426|3426|135132.02|Q
RIET|26922B840|07/01/25|9.44|9.66|9.44|9.57|9.55|.08|6930|38|0|0|0|6930|0|0|0|100|6930|6930|6930|66203.29|P
RIFR|78249U506|07/01/25|0.00|25.31|25.31|25.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RIG|H8817H100|07/01/25|2.56|2.72|2.52|2.66|2.63|.08|1309678|1174|103|69|6|402554|360418|481358|65348|347533|1309678|1309678|1309678|3443437.81|N
RIGL|766559702|07/01/25|18.54|19.00|18.30|18.69|18.76|-.05|11715|360|0|0|0|11715|0|0|0|9750|11715|11715|11715|219733.31|Q
RIGS|00162Q783|07/01/25|23.15|23.21|23.15|23.15|23.17|-.11|274|5|0|0|0|274|0|0|0|160|274|274|274|6349.24|P
RILA|84858T764|07/01/25|11.19|11.19|11.12|11.12|11.17|-.12|70|4|0|0|0|70|0|0|0|19|70|70|70|781.82|P
RILY|05580M108|07/01/25|2.99|3.30|2.97|3.22|3.14|.24|117183|719|4|1|0|96124|11059|10000|0|76056|117183|117183|117183|367871.67|Q
RILY G|05580M793|07/01/25|0.00|12.56|12.56|12.56|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RILY K|05580M827|07/01/25|19.30|19.89|19.30|19.89|19.38|.72|300|4|0|0|0|300|0|0|0|150|300|300|300|5815.00|Q
RILY L|05580M850|07/01/25|1.90|2.10|1.90|2.10|1.99|.10|2375|15|0|0|0|2375|0|0|0|375|2375|2375|2375|4718.97|Q
RILY N|05580M801|07/01/25|12.85|13.51|12.75|13.51|12.93|.97|1880|20|0|0|0|1880|0|0|0|1201|1880|1880|1880|24307.70|Q
RILY P|05580M876|07/01/25|2.02|2.08|2.02|2.08|2.02|-.10|784|4|0|0|0|784|0|0|0|676|784|784|784|1584.88|Q
RILY T|05580M835|07/01/25|6.49|7.43|6.45|7.29|6.65|1.10|5707|41|0|0|0|5707|0|0|0|700|5707|5707|5707|37976.62|Q
RILY Z|05580M819|07/01/25|6.64|7.38|6.61|7.05|6.97|.75|10722|113|0|0|0|10722|0|0|0|5522|10722|10722|10722|74711.72|Q
RIME|829322502|07/01/25|2.45|2.48|2.38|2.38|2.44|-.08|1745|32|0|0|0|1745|0|0|0|1091|1745|1745|1745|4264.79|Q
RINC|46144X438|07/01/25|20.77|21.15|20.77|21.15|20.91|.29|318|8|0|0|0|318|0|0|0|240|318|318|318|6650.95|P
RINF|74348A814|07/01/25|32.64|32.72|32.64|32.67|32.69|-.02|2279|26|0|0|0|2279|0|0|0|0|2279|2279|2279|74510.32|P
RING|46434G855|07/01/25|44.58|44.58|43.78|43.78|43.98|-.01|10103|86|0|0|0|10103|0|0|0|5118|10103|10103|10103|444364.01|Q
RINT|78249U209|07/01/25|26.86|26.88|26.80|26.80|26.88|-.06|400|3|0|0|0|400|0|0|0|0|400|400|400|10750.00|Q
RIO|767204100|07/01/25|57.72|58.87|57.68|58.31|58.28|0.00|459052|4758|1|0|0|454310|4742|0|0|127429|459052|459052|459052|26752428.31|N
RIOT|767292105|07/01/25|11.14|11.61|11.04|11.27|11.37|-.02|2327693|11849|56|19|1|1994819|187088|129775|16011|1527015|2327693|2327693|2327693|26460016.30|Q
RIOX|88636J287|07/01/25|14.33|15.66|14.29|14.80|14.94|-.03|185692|892|3|2|0|160846|8932|15914|0|105612|185692|185692|185692|2773512.42|P
RISN|66538H393|07/01/25|27.42|27.42|27.27|27.27|27.28|-.20|318|4|0|0|0|318|0|0|0|301|318|318|318|8673.86|P
RISR|886364637|07/01/25|36.60|36.60|36.48|36.56|36.57|-.01|4963|20|0|0|0|4963|0|0|0|328|4963|4963|4963|181491.82|P
RITA|26922B402|07/01/25|19.13|19.28|19.13|19.27|19.22|.07|384|5|0|0|0|384|0|0|0|349|384|384|384|7381.99|P
RITM|64828T201|07/01/25|11.26|11.49|11.25|11.47|11.41|.19|262907|1124|2|3|1|196727|4234|17050|44896|124790|262907|262907|262907|2999522.67|N
RITM PRA|64828T300|07/01/25|25.45|25.45|25.42|25.42|25.43|.06|54|3|0|0|0|54|0|0|0|0|54|54|54|1373.34|N
RITM PRB|64828T409|07/01/25|25.33|25.38|25.33|25.38|25.36|.17|3353|17|0|0|0|3353|0|0|0|0|3353|3353|3353|85023.32|N
RITM PRC|64828T508|07/01/25|24.65|24.67|24.54|24.67|24.62|.11|3242|14|0|0|0|3242|0|0|0|0|3242|3242|3242|79819.51|N
RITM PRD|64828T706|07/01/25|24.06|24.14|24.06|24.14|24.09|.20|302|14|0|0|0|302|0|0|0|0|302|302|302|7275.57|N
RITR|G7486B106|07/01/25|4.40|5.28|4.34|5.03|4.89|.56|50207|473|2|0|0|45387|4820|0|0|17366|50207|50207|50207|245695.63|Q
RIV|76881Y109|07/01/25|12.33|12.33|12.26|12.32|12.30|.06|3079|27|0|0|0|3079|0|0|0|510|3079|3079|3079|37864.47|N
RIV PRA|76881Y208|07/01/25|23.30|23.45|23.30|23.45|23.41|.12|1003|7|0|0|0|1003|0|0|0|0|1003|1003|1003|23479.00|N
RIVN|76954A103|07/01/25|13.57|13.57|12.98|13.46|13.27|-.26|2626075|12718|80|21|7|2081444|248984|147757|147890|1561745|2626075|2626075|2626075|34840504.87|Q
RJF|754730109|07/01/25|152.61|155.33|151.75|154.67|154.00|1.38|23081|913|0|0|0|23081|0|0|0|16035|23081|23081|23081|3554569.95|N
RJF PRB|754730406|07/01/25|25.12|25.15|25.12|25.15|25.12|.04|900|5|0|0|0|900|0|0|0|0|900|900|900|22611.50|N
RJMG|33740F359|07/01/25|23.83|23.87|23.83|23.87|23.84|-.39|1315|3|0|0|0|1315|0|0|0|0|1315|1315|1315|31354.60|P
RKDA|039014303|07/01/25|4.42|4.43|4.42|4.43|4.39|.12|1335|11|0|0|0|1335|0|0|0|1323|1335|1335|1335|5863.43|Q
RKLB|773121108|07/01/25|37.00|38.26|33.89|34.31|36.00|-1.43|2699646|37420|47|10|5|2414529|140148|80617|64352|920055|2699646|2699646|2699646|97184834.49|Q
RKLX|88636R222|07/01/25|61.50|65.06|51.61|53.00|58.67|-4.61|88007|1851|0|0|0|88007|0|0|0|44656|88007|88007|88007|5163672.54|Q
RKT|77311W101|07/01/25|14.19|14.70|14.19|14.48|14.49|.31|610304|4480|11|3|0|550416|37492|22396|0|422968|610304|610304|610304|8842700.02|N
RL|751212101|07/01/25|273.18|278.69|272.21|272.21|275.37|-1.91|29487|1409|0|0|0|29487|0|0|0|20140|29487|29487|29487|8119760.58|N
RLAY|75943R102|07/01/25|3.40|3.59|3.34|3.54|3.49|.07|78865|814|0|0|0|78865|0|0|0|53216|78865|78865|78865|274865.13|Q
RLGT|75025X100|07/01/25|6.09|6.27|6.09|6.12|6.16|.04|9342|134|1|0|0|6147|3195|0|0|2937|9342|9342|9342|57589.32|A
RLI|749607107|07/01/25|72.32|72.32|71.43|71.58|71.81|-.66|16393|760|0|0|0|16393|0|0|0|6216|16393|16393|16393|1177208.16|N
RLJ|74965L101|07/01/25|7.26|7.65|7.26|7.50|7.49|.22|56231|561|0|0|0|56231|0|0|0|30212|56231|56231|56231|420926.24|N
RLJ PRA|74965L200|07/01/25|23.81|24.11|23.76|24.11|23.93|.50|1106|19|0|0|0|1106|0|0|0|0|1106|1106|1106|26464.27|N
RLMD|75955J402|07/01/25|0.63|0.65|0.62|0.62|0.64|.02|3397|37|0|0|0|3397|0|0|0|1514|3397|3397|3397|2167.16|Q
RLTY|19249Q103|07/01/25|15.31|15.48|15.31|15.39|15.40|.19|1619|30|0|0|0|1619|0|0|0|11|1619|1619|1619|24926.21|N
RLX|74969N103|07/01/25|2.20|2.29|2.20|2.26|2.26|.05|255958|346|30|4|0|139750|90288|25920|0|132582|255958|255958|255958|578037.02|N
RLY|78467V103|07/01/25|29.26|29.29|29.12|29.27|29.26|.18|6251|54|0|0|0|6251|0|0|0|5712|6251|6251|6251|182913.38|P
RLYB|75120L100|07/01/25|0.34|0.34|0.33|0.33|0.33|0.00|4526|16|1|0|0|2511|2015|0|0|4|4526|4526|4526|1516.00|Q
RM|75902K106|07/01/25|30.11|30.89|30.11|30.83|30.42|1.62|1656|49|0|0|0|1656|0|0|0|1568|1656|1656|1656|50372.36|N
RMAX|75524W108|07/01/25|8.07|8.61|8.07|8.34|8.38|.18|9609|221|0|0|0|9609|0|0|0|5279|9609|9609|9609|80494.99|N
RMBI|76525P100|07/01/25|13.53|14.13|13.53|14.13|14.05|.34|3052|109|0|0|0|3052|0|0|0|2924|3052|3052|3052|42887.07|Q
RMBL|781386305|07/01/25|2.26|2.50|2.26|2.43|2.40|.12|2977|87|0|0|0|2977|0|0|0|2794|2977|2977|2977|7142.22|Q
RMBS|750917106|07/01/25|63.00|64.54|62.00|64.17|63.90|.14|54075|1999|0|0|0|54075|0|0|0|43059|54075|54075|54075|3455510.75|Q
RMCA|45259A860|07/01/25|23.75|23.75|23.72|23.72|23.74|-.04|2|2|0|0|0|2|0|0|0|0|2|2|2|47.48|P
RMCF|77467X101|07/01/25|1.39|1.44|1.39|1.44|1.40|.03|751|9|0|0|0|751|0|0|0|0|751|751|751|1049.02|Q
RMCO|02369M102|07/01/25|1.32|1.36|1.30|1.32|1.38|.02|9147|34|1|0|0|4200|4947|0|0|1878|9147|9147|9147|12619.42|Q
RMCO W|02369M110|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RMD|761152107|07/01/25|256.44|258.00|255.02|256.29|256.55|-1.48|29040|917|0|0|0|29040|0|0|0|19681|29040|29040|29040|7450354.02|N
RMI|76883F108|07/01/25|14.30|14.36|14.30|14.36|14.31|.11|200|10|0|0|0|200|0|0|0|126|200|200|200|2861.26|N
RMIF|26922B543|07/01/25|0.00|24.91|24.91|24.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
RMM|76882H105|07/01/25|13.52|13.54|13.44|13.47|13.48|.03|1282|21|0|0|0|1282|0|0|0|182|1282|1282|1282|17275.02|N
RMMZ|76882M104|07/01/25|14.13|14.13|14.10|14.11|14.12|.06|347|8|0|0|0|347|0|0|0|100|347|347|347|4900.29|N
RMNI|76674Q107|07/01/25|3.79|3.98|3.76|3.95|3.89|.17|16301|214|0|0|0|16301|0|0|0|4828|16301|16301|16301|63367.39|Q
RMNY|45259A852|07/01/25|24.00|24.00|23.99|23.99|24.00|-.01|1|1|0|0|0|1|0|0|0|1|1|1|1|24.00|P
RMOP|45259A878|07/01/25|24.51|24.54|24.51|24.52|24.53|.02|4338|19|1|0|0|1343|2995|0|0|15|4338|4338|4338|106423.68|P
RMR|74967R106|07/01/25|16.43|17.04|16.43|16.94|16.96|.57|4516|193|0|0|0|4516|0|0|0|840|4516|4516|4516|76573.99|Q
RMSG|G7410G106|07/01/25|1.84|1.92|1.83|1.83|1.87|-.06|11387|82|1|0|0|8491|2896|0|0|642|11387|11387|11387|21260.75|Q
RMSG W|G7410G114|07/01/25|0.04|0.04|0.04|0.04|0.04|0.00|15000|0|3|0|0|0|15000|0|0|15000|15000|15000|15000|555.00|Q
RMT|780915104|07/01/25|9.17|9.40|9.17|9.39|9.35|.14|22739|126|0|0|0|22739|0|0|0|4804|22739|22739|22739|212701.58|N
RMTI|774374300|07/01/25|0.85|0.85|0.82|0.83|0.84|-.01|3313|39|0|0|0|3313|0|0|0|819|3313|3313|3313|2767.05|Q
RNA|05370A108|07/01/25|28.20|29.46|27.71|28.47|28.61|.08|58599|1619|0|0|0|58599|0|0|0|48301|58599|58599|58599|1676675.43|Q
RNAC|816212302|07/01/25|10.15|11.09|10.15|10.97|10.98|.58|2216|62|0|0|0|2216|0|0|0|1814|2216|2216|2216|24331.43|Q
RNAZ|89357L501|07/01/25|7.75|7.75|7.41|7.41|7.80|-.39|514|21|0|0|0|514|0|0|0|262|514|514|514|4010.57|Q
RND|33738R621|07/01/25|26.57|26.57|26.54|26.54|26.57|-.28|68|3|0|0|0|68|0|0|0|26|68|68|68|1806.50|P
RNEM|33738R779|07/01/25|0.00|55.45|55.45|55.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RNG|76680R206|07/01/25|28.30|29.44|28.30|29.24|29.09|.90|47906|1106|0|0|0|47906|0|0|0|33781|47906|47906|47906|1393513.47|N
RNGR|75282U104|07/01/25|11.70|12.30|11.70|12.18|12.10|.24|28328|324|0|0|0|28328|0|0|0|8708|28328|28328|28328|342668.87|N
RNIN|02072Q655|07/01/25|26.29|26.29|26.10|26.10|26.29|.41|222|1|0|0|0|222|0|0|0|222|222|222|222|5836.38|Q
RNP|19247X100|07/01/25|22.64|22.82|22.53|22.82|22.74|.05|2983|35|0|0|0|2983|0|0|0|1319|2983|2983|2983|67839.16|N
RNR|G7496G103|07/01/25|242.90|245.67|242.90|244.02|244.21|.93|20043|756|0|0|0|20043|0|0|0|11846|20043|20043|20043|4894612.26|N
RNR PRF|75968N309|07/01/25|21.26|21.37|21.25|21.35|21.29|.06|1559|18|0|0|0|1559|0|0|0|0|1559|1559|1559|33197.89|N
RNR PRG|G7498P127|07/01/25|15.60|15.73|15.60|15.70|15.62|.15|47320|25|0|2|2|1599|0|15041|30680|0|47320|47320|47320|739174.50|N
RNRG|37954Y707|07/01/25|0.00|9.85|9.85|9.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RNST|75970E107|07/01/25|35.96|37.42|35.96|37.17|36.90|1.27|23138|523|0|0|0|23138|0|0|0|14904|23138|23138|23138|853788.33|N
RNTX|00887A204|07/01/25|1.35|1.44|1.34|1.44|1.39|.06|406|5|0|0|0|406|0|0|0|6|406|406|406|566.10|Q
RNTY|88636R776|07/01/25|52.24|52.24|52.15|52.15|52.29|.23|721|3|0|0|0|721|0|0|0|320|721|721|721|37701.36|P
RNW|G7500M104|07/01/25|6.88|6.93|6.80|6.80|6.88|-.11|75571|768|1|0|0|72771|2800|0|0|32900|75571|75571|75571|519901.14|Q
RNWW W|G7500M120|07/01/25|0.00|0.12|0.12|0.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RNWZ|210322749|07/01/25|24.66|24.66|24.58|24.58|24.66|.24|4|1|0|0|0|4|0|0|0|0|4|4|4|98.64|P
RNXT|75989R107|07/01/25|1.31|1.31|1.28|1.28|1.29|-.04|2283|23|0|0|0|2283|0|0|0|325|2283|2283|2283|2943.22|Q
ROAD|21044C107|07/01/25|105.00|106.45|102.20|104.69|104.27|-1.57|25021|1573|0|0|0|25021|0|0|0|14479|25021|25021|25021|2608959.00|Q
ROAM|518416201|07/01/25|26.32|26.34|26.32|26.34|26.32|.02|1|1|0|0|0|1|0|0|0|0|1|1|1|26.32|P
ROBN|26923N389|07/01/25|53.88|58.39|47.92|50.84|53.45|-1.40|588126|6394|6|1|0|568110|13933|6083|0|258835|588126|588126|588126|31437773.01|Z
ROBO|301505707|07/01/25|59.48|59.86|59.36|59.63|59.64|-.15|12872|138|2|0|0|7580|5292|0|0|3520|12872|12872|12872|767744.25|P
ROBT|33738R720|07/01/25|47.94|48.20|47.91|48.02|48.04|-.24|4458|76|0|0|0|4458|0|0|0|4296|4458|4458|4458|214151.06|Q
ROCK|374689107|07/01/25|58.42|62.30|58.42|60.99|61.31|2.03|11991|644|0|0|0|11991|0|0|0|3189|11991|11991|11991|735221.70|Q
RODM|518416102|07/01/25|34.07|34.16|34.07|34.09|34.12|-.01|10721|115|0|0|0|10721|0|0|0|3764|10721|10721|10721|365830.23|P
ROE|02072L433|07/01/25|32.26|32.26|32.25|32.25|32.26|.03|800|2|0|0|0|800|0|0|0|0|800|800|800|25808.00|Q
ROG|775133101|07/01/25|67.73|72.65|67.73|71.11|71.38|2.59|8436|487|0|0|0|8436|0|0|0|4104|8436|8436|8436|602177.52|N
ROIV|G76279101|07/01/25|11.21|11.24|10.93|10.94|11.07|-.32|522278|4164|2|1|0|507880|6602|7796|0|193068|522278|522278|522278|5781516.01|Q
ROK|773903109|07/01/25|331.74|339.70|331.04|338.62|337.28|6.61|40340|1490|0|0|0|40340|0|0|0|23111|40340|40340|40340|13606050.73|N
ROKT|78468R630|07/01/25|64.85|64.85|64.45|64.45|64.68|.02|115|8|0|0|0|115|0|0|0|58|115|115|115|7437.86|P
ROKU|77543R102|07/01/25|86.61|89.12|86.00|86.15|87.27|-1.76|175652|3378|0|0|0|175652|0|0|0|113026|175652|175652|175652|15328423.82|Q
ROL|775711104|07/01/25|56.44|57.14|56.37|56.65|56.75|.24|65623|1382|0|0|0|65623|0|0|0|43691|65623|65623|65623|3723988.65|N
ROLR|42981K100|07/01/25|3.00|3.02|2.98|3.02|2.99|.02|884|10|0|0|0|884|0|0|0|100|884|884|884|2645.32|A
ROM|74347R693|07/01/25|75.82|75.85|74.00|74.72|75.25|-1.39|11285|123|1|0|0|7338|3947|0|0|3941|11285|11285|11285|849238.26|P
ROMA|G7633Y108|07/01/25|3.04|3.17|3.00|3.15|3.09|.16|16036|46|1|0|0|12936|3100|0|0|8394|16036|16036|16036|49480.48|Q
ROMO|86280R886|07/01/25|31.95|31.95|31.93|31.93|31.95|-.08|17|2|0|0|0|17|0|0|0|1|17|17|17|543.14|Z
ROOT|77664L207|07/01/25|126.78|129.30|123.50|125.39|126.30|-2.56|9135|609|0|0|0|9135|0|0|0|5741|9135|9135|9135|1153708.84|Q
ROP|776696106|07/01/25|566.86|572.87|565.97|572.60|571.03|5.76|17312|1210|0|0|0|17312|0|0|0|10371|17312|17312|17312|9885677.13|Q
ROPE|02072L169|07/01/25|0.00|25.90|25.90|25.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
RORO|886364843|07/01/25|0.00|15.48|15.48|15.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
ROSC|518416508|07/01/25|41.59|42.79|41.55|42.34|41.94|.59|1022|5|0|0|0|1022|0|0|0|1022|1022|1022|1022|42864.84|P
ROST|778296103|07/01/25|127.37|131.60|127.37|129.95|130.15|2.36|122168|3311|0|0|0|122168|0|0|0|46964|122168|122168|122168|15900317.78|Q
ROUS|518416409|07/01/25|53.60|54.06|53.60|53.99|53.82|.30|1215|14|0|0|0|1215|0|0|0|378|1215|1215|1215|65386.06|P
RPAR|886364603|07/01/25|19.95|20.10|19.95|20.02|20.02|.07|25799|77|1|0|0|23294|2505|0|0|11770|25799|25799|25799|516580.61|P
RPAY|76029L100|07/01/25|4.82|5.02|4.81|4.91|4.91|.08|216192|1834|1|0|1|201692|4000|0|10500|94101|216192|216192|216192|1061116.40|Q
RPD|753422104|07/01/25|23.19|24.15|22.92|24.05|23.81|.92|31660|1122|0|0|0|31660|0|0|0|12574|31660|31660|31660|753800.17|Q
RPG|46137V266|07/01/25|45.65|45.79|45.15|45.41|45.43|-.36|61752|302|1|1|0|52507|2183|7062|0|47348|61752|61752|61752|2805401.14|P
RPHS|90214Q642|07/01/25|0.00|10.45|10.45|10.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
RPID|75340L104|07/01/25|3.44|3.48|3.43|3.48|3.42|.04|584|20|0|0|0|584|0|0|0|313|584|584|584|1995.80|Q
RPM|749685103|07/01/25|109.60|114.13|109.39|112.46|112.65|2.60|32094|829|0|0|0|32094|0|0|0|21597|32094|32094|32094|3615445.59|N
RPRX|G7709Q104|07/01/25|35.96|36.32|35.65|35.88|35.91|-.14|136205|2511|1|0|0|133020|3185|0|0|80197|136205|136205|136205|4891014.95|Q
RPT|38983D300|07/01/25|2.71|2.71|2.67|2.68|2.69|-.01|4675|61|0|0|0|4675|0|0|0|3895|4675|4675|4675|12564.39|N
RPT PRC|38983D862|07/01/25|0.00|24.87|24.87|24.87|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
RPTX|760273102|07/01/25|1.40|1.45|1.38|1.43|1.43|.04|6691|42|0|0|0|6691|0|0|0|5040|6691|6691|6691|9584.46|Q
RPV|46137V258|07/01/25|93.58|95.95|93.58|95.57|95.01|1.81|36173|231|1|0|0|33630|2543|0|0|21015|36173|36173|36173|3436874.98|P
RQI|19247L106|07/01/25|12.46|12.61|12.43|12.53|12.52|.07|10387|103|0|0|0|10387|0|0|0|5493|10387|10387|10387|130036.90|N
RR|765504105|07/01/25|1.95|1.98|1.88|1.95|1.93|-.01|455572|1603|13|4|5|287354|38563|30636|99019|243569|455572|455572|455572|879283.08|Q
RRBI|75686R202|07/01/25|58.34|61.58|58.34|60.80|60.57|2.25|3067|144|0|0|0|3067|0|0|0|2483|3067|3067|3067|185758.63|Q
RRC|75281A109|07/01/25|40.50|40.50|38.87|38.96|39.38|-1.70|224709|3354|0|0|0|224709|0|0|0|71210|224709|224709|224709|8850037.47|N
RRGB|75689M101|07/01/25|5.78|6.45|5.78|6.45|6.21|.64|28415|431|0|0|0|28415|0|0|0|14186|28415|28415|28415|176406.10|Q
RRR|75700L108|07/01/25|52.45|54.03|52.45|53.46|53.54|1.41|34343|1077|0|0|0|34343|0|0|0|22967|34343|34343|34343|1838580.14|Q
RRX|758750103|07/01/25|144.73|149.22|144.07|146.72|147.14|1.59|44229|1379|0|0|0|44229|0|0|0|21842|44229|44229|44229|6507667.57|N
RS|759509102|07/01/25|313.30|322.74|313.30|321.09|320.10|7.30|12082|612|0|0|0|12082|0|0|0|7860|12082|12082|12082|3867450.40|N
RSBA|88636R586|07/01/25|20.96|20.99|20.96|20.99|20.98|0.00|1219|9|0|0|0|1219|0|0|0|119|1219|1219|1219|25577.43|Z
RSBT|88636J105|07/01/25|16.40|16.40|16.27|16.27|20.60|-.12|5447|23|0|0|0|5447|0|0|0|4987|5447|5447|5447|112196.23|Z
RSBY|88636J352|07/01/25|16.11|16.11|15.98|15.99|16.01|-.03|312|5|0|0|0|312|0|0|0|66|312|312|312|4994.57|Z
RSDE|33740U489|07/01/25|20.70|20.98|20.70|20.98|20.85|.17|2688|2|0|0|0|2688|0|0|0|0|2688|2688|2688|56031.60|P
RSEE|19423L540|07/01/25|0.00|30.22|30.22|30.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
RSF|76882B108|07/01/25|14.59|14.59|14.55|14.57|14.56|.02|889|11|0|0|0|889|0|0|0|0|889|889|889|12942.39|N
RSF RT|76882B124|07/01/25|0.06|0.06|0.06|0.06|0.06|0.00|102|2|0|0|0|102|0|0|0|0|102|102|102|5.93|N
RSG|760759100|07/01/25|246.20|246.25|242.36|244.67|244.74|-1.93|31822|1308|0|0|0|31822|0|0|0|12575|31822|31822|31822|7788135.07|N
RSHO|87975E602|07/01/25|39.08|39.72|39.08|39.72|39.12|.45|1003|5|0|0|0|1003|0|0|0|495|1003|1003|1003|39235.34|P
RSI|782011100|07/01/25|14.75|14.93|14.48|14.88|14.78|-.05|31211|676|0|0|0|31211|0|0|0|11031|31211|31211|31211|461339.88|N
RSJN|33740F227|07/01/25|32.76|32.99|32.76|32.98|32.96|.23|180|3|0|0|0|180|0|0|0|174|180|180|180|5933.10|P
RSKD|M8216R109|07/01/25|5.04|5.11|5.00|5.08|5.06|.10|15965|209|0|0|0|15965|0|0|0|6432|15965|15965|15965|80813.58|N
RSLS|76090R408|07/01/25|2.41|2.44|2.38|2.42|2.44|.02|45320|165|4|0|0|31520|13800|0|0|19140|45320|45320|45320|110563.80|Q
RSMC|45259A803|07/01/25|25.86|26.00|25.84|26.00|25.95|.05|507|7|0|0|0|507|0|0|0|211|507|507|507|13155.48|P
RSMR|33740U398|07/01/25|20.91|21.00|20.91|21.00|20.91|.13|706|1|0|0|0|706|0|0|0|706|706|706|706|14762.46|P
RSMV|53656G332|07/01/25|24.68|24.75|24.68|24.75|24.68|-.02|300|2|0|0|0|300|0|0|0|0|300|300|300|7405.00|P
RSP|46137V357|07/01/25|181.30|184.76|181.30|183.87|183.58|2.13|4919854|23390|17|0|3|4688230|57730|0|173894|3818853|4919854|4919854|4919854|903197956.58|P
RSPA|46090A697|07/01/25|49.79|50.23|49.71|50.00|50.06|.11|27270|301|0|0|0|27270|0|0|0|19756|27270|27270|27270|1365206.73|P
RSPC|46137Y609|07/01/25|38.08|38.34|38.08|38.34|38.16|.08|650|10|0|0|0|650|0|0|0|346|650|650|650|24805.14|P
RSPD|46137V381|07/01/25|53.18|54.78|53.18|54.59|54.56|1.38|7662|37|0|0|0|7662|0|0|0|7262|7662|7662|7662|418028.94|P
RSPE|46138G516|07/01/25|27.51|27.92|27.51|27.87|27.86|.33|2202|15|0|0|0|2202|0|0|0|70|2202|2202|2202|61356.34|P
RSPF|46137V340|07/01/25|75.93|76.63|75.93|76.63|76.45|.52|110|9|0|0|0|110|0|0|0|96|110|110|110|8409.90|P
RSPG|46137V365|07/01/25|74.46|75.42|74.46|75.08|75.11|.60|10959|166|0|0|0|10959|0|0|0|4549|10959|10959|10959|823163.97|P
RSPH|46137V332|07/01/25|29.13|29.80|29.13|29.64|29.24|.46|18186|36|0|0|1|4581|0|0|13605|6553|18186|18186|18186|531671.05|P
RSPM|46137V316|07/01/25|32.45|33.39|32.45|33.32|33.17|.91|4928|39|0|0|0|4928|0|0|0|2995|4928|4928|4928|163461.62|P
RSPN|46137V324|07/01/25|53.44|54.36|53.44|54.20|53.91|.67|17738|54|0|1|0|11608|0|6130|0|11140|17738|17738|17738|956239.19|P
RSPR|46137V290|07/01/25|34.88|35.25|34.88|35.25|35.00|.22|1130|9|0|0|0|1130|0|0|0|346|1130|1130|1130|39553.81|P
RSPS|46137V373|07/01/25|29.97|30.72|29.97|30.52|30.45|.55|13649|68|1|0|0|11634|2015|0|0|7038|13649|13649|13649|415615.17|P
RSPT|46137V282|07/01/25|40.64|40.91|40.42|40.79|40.76|.01|50412|191|3|0|0|43237|7175|0|0|28401|50412|50412|50412|2054969.68|P
RSPU|46137V274|07/01/25|71.04|71.35|70.98|71.29|71.28|.17|14529|49|0|1|0|5304|0|9225|0|4003|14529|14529|14529|1035611.65|P
RSSB|88636J204|07/01/25|26.24|26.24|26.03|26.19|26.12|-.02|1682|13|0|0|0|1682|0|0|0|385|1682|1682|1682|43932.76|Z
RSSE|33740F185|07/01/25|20.39|20.66|20.39|20.66|20.42|.17|797|2|0|0|0|797|0|0|0|704|797|797|797|16273.15|P
RSSL|37960A453|07/01/25|86.38|86.38|85.88|85.88|86.31|.76|747|3|0|0|0|747|0|0|0|699|747|747|747|64476.38|P
RSSS|761025105|07/01/25|2.86|2.87|2.85|2.87|2.86|.01|305|6|0|0|0|305|0|0|0|1|305|305|305|871.28|Q
RSST|88636J816|07/01/25|23.50|23.50|23.32|23.32|23.41|-.14|756|9|0|0|0|756|0|0|0|0|756|756|756|17696.10|Z
RSSX|88636V702|07/01/25|20.98|20.98|20.95|20.95|20.98|.04|6|1|0|0|0|6|0|0|0|0|6|6|6|125.88|Z
RSSY|88636J345|07/01/25|18.55|18.65|18.55|18.65|18.55|.11|30|1|0|0|0|30|0|0|0|0|30|30|30|556.35|Z
RSVR|76119X105|07/01/25|7.76|7.90|7.75|7.75|7.81|.07|2426|104|0|0|0|2426|0|0|0|2298|2426|2426|2426|18948.75|Q
RSVR W|76119X113|07/01/25|1.20|1.20|1.20|1.20|1.20|-.05|100|1|0|0|0|100|0|0|0|0|100|100|100|120.00|Q
RTAC|G7490F101|07/01/25|11.82|11.86|11.71|11.75|11.79|-.04|17024|145|0|0|0|17024|0|0|0|2597|17024|17024|17024|200740.08|Q
RTAC U|G7490F119|07/01/25|12.73|12.73|12.63|12.63|12.72|-.14|916|5|0|0|0|916|0|0|0|0|916|916|916|11649.16|Q
RTAC W|G7490F127|07/01/25|1.94|1.94|1.89|1.90|1.98|-.11|2191|13|0|0|0|2191|0|0|0|226|2191|2191|2191|4343.78|Q
RTAI|19423L714|07/01/25|0.00|20.56|20.56|20.56|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
RTH|92189F684|07/01/25|239.00|240.77|239.00|240.60|240.00|1.84|714|20|0|0|0|714|0|0|0|258|714|714|714|171358.25|Q
RTO|760125104|07/01/25|24.00|24.29|24.00|24.29|24.19|.29|24493|303|0|0|0|24493|0|0|0|11820|24493|24493|24493|592462.86|N
RTRE|19423L441|07/01/25|25.10|25.14|25.10|25.14|25.10|.05|20|2|0|0|0|20|0|0|0|20|20|20|20|501.90|Z
RTX|75513E101|07/01/25|145.65|145.74|142.69|144.18|144.11|-1.81|119448|2695|0|0|0|119448|0|0|0|65268|119448|119448|119448|17213348.38|N
RTXG|882927494|07/01/25|15.95|15.95|15.88|15.88|15.93|-.43|1606|9|0|0|0|1606|0|0|0|561|1606|1606|1606|25588.96|Q
RULE|19423L581|07/01/25|22.47|22.47|22.43|22.43|22.47|-.16|100|1|0|0|0|100|0|0|0|100|100|100|100|2247.00|Z
RUM|78137L105|07/01/25|8.91|9.40|8.81|9.16|9.14|.18|142836|2258|4|0|0|131320|11516|0|0|116183|142836|142836|142836|1305965.90|Q
RUMB W|78137L113|07/01/25|3.21|3.21|3.21|0.00|3.21|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|3.21|Q
RUN|86771W105|07/01/25|8.22|9.37|7.84|9.03|8.71|.84|2458579|15076|70|18|8|1892024|227031|127833|211691|1261127|2458579|2458579|2458579|21402651.18|Q
RUNN|48817R870|07/01/25|0.00|34.18|34.18|34.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RUSC|78249U100|07/01/25|0.00|27.92|27.92|27.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RUSH A|781846209|07/01/25|51.03|54.91|51.03|54.29|53.90|2.78|43309|1331|0|0|0|43309|0|0|0|31638|43309|43309|43309|2334225.50|Q
RUSH B|781846308|07/01/25|52.48|55.06|52.47|54.64|53.39|2.25|4318|546|0|0|0|4318|0|0|0|2282|4318|4318|4318|230542.36|Q
RVER|00777X546|07/01/25|31.27|31.28|31.27|31.28|31.27|.17|3|2|0|0|0|3|0|0|0|3|3|3|3|93.81|P
RVLV|76156B107|07/01/25|20.08|21.91|20.08|21.31|21.29|1.28|43280|872|0|0|0|43280|0|0|0|29649|43280|43280|43280|921219.10|N
RVMD|76155X100|07/01/25|36.75|38.17|36.75|36.89|37.47|.11|215146|3361|2|1|1|174142|6976|5311|28717|96929|215146|215146|215146|8061652.59|Q
RVMD W|76155X118|07/01/25|0.25|0.28|0.21|0.23|0.26|-.03|6576|22|0|0|0|6576|0|0|0|100|6576|6576|6576|1689.24|Q
RVNL|38747R470|07/01/25|33.03|34.25|33.02|34.25|32.71|-1.31|492|15|0|0|0|492|0|0|0|321|492|492|492|16094.80|Q
RVNU|233051705|07/01/25|23.87|23.93|23.87|23.92|23.90|-.07|409|3|0|0|0|409|0|0|0|309|409|409|409|9773.83|P
RVP|76129W105|07/01/25|0.63|0.65|0.63|0.65|0.63|.01|240|7|0|0|0|240|0|0|0|0|240|240|240|152.37|A
RVPH|76152G100|07/01/25|0.39|0.39|0.36|0.37|0.37|-.01|115058|351|4|3|0|81617|13213|20228|0|74852|115058|115058|115058|43110.89|Q
RVPH W|76152G118|07/01/25|0.03|0.03|0.02|0.02|0.03|-.01|1335|10|0|0|0|1335|0|0|0|0|1335|1335|1335|45.21|Q
RVRB|00770X253|07/01/25|32.26|32.26|32.26|31.10|32.28|0.00|11|2|0|0|0|11|0|0|0|11|11|11|11|355.06|Z
RVSB|769397100|07/01/25|5.54|5.72|5.54|5.69|5.67|.20|5649|135|0|0|0|5649|0|0|0|2437|5649|5649|5649|32050.23|Q
RVSN|M8186D122|07/01/25|0.35|0.35|0.32|0.32|0.32|-.01|23525|96|0|0|0|23525|0|0|0|10726|23525|23525|23525|7605.36|Q
RVSN W|M8186D114|07/01/25|0.00|0.07|0.07|0.07|0.07|0.00|200|1|0|0|0|200|0|0|0|0|200|200|200|14.02|Q
RVT|780910105|07/01/25|15.00|15.33|15.00|15.27|15.24|.22|11267|82|0|0|0|11267|0|0|0|424|11267|11267|11267|171729.38|N
RVTY|714046109|07/01/25|96.20|101.99|96.20|99.03|99.36|2.35|34335|1173|0|0|0|34335|0|0|0|25736|34335|34335|34335|3411612.48|N
RVYL|39366L307|07/01/25|0.90|0.92|0.86|0.91|0.90|.02|54393|155|4|2|0|24511|14725|15157|0|36131|54393|54393|54393|48948.86|Q
RW|02072Q630|07/01/25|26.16|26.16|25.57|25.75|25.78|-.21|10387|18|2|0|0|3678|6709|0|0|3736|10387|10387|10387|267753.77|P
RWAY|78163D100|07/01/25|10.80|10.80|10.64|10.64|10.73|-.07|11271|226|0|0|0|11271|0|0|0|5724|11271|11271|11271|120964.45|Q
RWAY L|78163D209|07/01/25|0.00|25.15|25.15|25.15|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RWAY Z|78163D308|07/01/25|0.00|25.30|25.30|25.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RWJ|46138G664|07/01/25|43.04|45.00|43.04|44.46|43.93|1.17|20969|101|0|1|0|15093|0|5876|0|4099|20969|20969|20969|921151.56|P
RWK|46138G672|07/01/25|116.83|119.53|116.83|119.19|119.14|2.30|11383|81|0|0|0|11383|0|0|0|3758|11383|11383|11383|1356188.38|P
RWL|46138G698|07/01/25|104.25|105.56|104.10|105.52|105.31|1.23|33706|158|3|0|1|12756|8919|0|12031|28877|33706|33706|33706|3549510.16|P
RWM|74348A210|07/01/25|18.93|18.94|18.43|18.64|18.71|-.18|1011350|514|119|42|11|220208|359854|261044|170244|713193|1011350|1011350|1011350|18919309.14|P
RWO|78463X749|07/01/25|44.18|44.72|44.18|44.53|44.50|.39|46652|149|0|0|1|20843|0|0|25809|19921|46652|46652|46652|2076135.85|P
RWR|78464A607|07/01/25|96.21|97.87|96.13|96.99|97.03|.55|42072|311|2|0|0|36270|5802|0|0|21961|42072|42072|42072|4082154.70|P
RWT|758075402|07/01/25|5.88|6.09|5.88|6.04|6.02|.13|59003|627|0|0|0|59003|0|0|0|41635|59003|59003|59003|355048.38|N
RWT PRA|758075808|07/01/25|24.82|24.91|24.82|24.91|24.83|-.40|1826|7|0|0|0|1826|0|0|0|0|1826|1826|1826|45340.12|N
RWTN|758075881|07/01/25|0.00|24.77|24.77|24.77|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
RWTO|758075873|07/01/25|24.33|24.33|24.22|24.22|24.30|-.33|1258|9|0|0|0|1258|0|0|0|0|1258|1258|1258|30563.12|N
RWTP|758075865|07/01/25|24.20|24.32|24.20|24.29|24.22|.19|257|3|0|0|0|257|0|0|0|189|257|257|257|6225.17|N
RWX|78463X863|07/01/25|27.46|27.55|27.44|27.50|27.48|.10|4642|27|1|0|0|1717|2925|0|0|2281|4642|4642|4642|127542.88|P
RXD|74347G564|07/01/25|12.10|12.10|11.64|11.78|11.87|-.33|2469|32|0|0|0|2469|0|0|0|401|2469|2469|2469|29297.50|P
RXI|464288745|07/01/25|186.80|189.26|186.80|189.26|187.53|1.06|364|7|0|0|0|364|0|0|0|17|364|364|364|68261.91|P
RXL|74347R735|07/01/25|40.60|42.29|40.60|41.74|41.28|1.11|5132|54|0|0|0|5132|0|0|0|2724|5132|5132|5132|211864.51|P
RXO|74982T103|07/01/25|15.60|17.17|15.60|16.71|16.51|.99|139438|1866|2|0|0|132538|6900|0|0|22254|139438|139438|139438|2302235.11|N
RXRX|75629V104|07/01/25|5.01|5.44|4.91|5.12|5.18|.07|1907564|6996|80|19|9|1386871|244422|134342|141929|849073|1907564|1907564|1907564|9884570.86|Q
RXST|78349D107|07/01/25|13.14|13.34|12.86|13.12|13.10|.14|30359|593|0|0|0|30359|0|0|0|10165|30359|30359|30359|397851.55|Q
RXT|750102105|07/01/25|1.29|1.32|1.26|1.29|1.27|0.00|125297|435|2|3|3|42557|6463|19871|56406|77273|125297|125297|125297|158833.25|Q
RY|780087102|07/01/25|131.28|132.41|131.28|132.25|132.09|.70|27130|618|0|0|0|27130|0|0|0|17219|27130|27130|27130|3583647.83|N
RYAA Y|783513203|07/01/25|57.46|57.73|57.17|57.69|57.46|.02|90560|1373|0|1|0|84962|0|5598|0|19659|90560|90560|90560|5203838.01|Q
RYAM|75508B104|07/01/25|3.87|4.16|3.83|4.00|4.04|.16|29179|392|0|0|0|29179|0|0|0|6651|29179|29179|29179|117973.11|N
RYAN|78351F107|07/01/25|67.73|68.13|66.87|67.65|67.61|-.36|29675|699|0|0|0|29675|0|0|0|22663|29675|29675|29675|2006214.02|N
RYDE|G7733R102|07/01/25|0.28|0.34|0.27|0.31|0.30|.01|94122|227|10|1|0|51506|35816|6800|0|13693|94122|94122|94122|28683.38|A
RYET|G7710T105|07/01/25|8.18|8.26|7.51|7.62|7.73|-.58|6666|61|0|0|0|6666|0|0|0|3405|6666|6666|6666|51523.49|Q
RYI|783754104|07/01/25|21.38|22.81|21.38|22.51|22.45|.93|9750|291|0|0|0|9750|0|0|0|7987|9750|9750|9750|218871.03|N
RYLD|37954Y459|07/01/25|14.91|14.97|14.89|14.91|14.92|0.00|45775|272|1|0|1|31427|2012|0|12336|19993|45775|45775|45775|682978.84|P
RYLG|37960A776|07/01/25|21.03|21.43|21.03|21.36|21.33|.16|2076|90|0|0|0|2076|0|0|0|87|2076|2076|2076|44282.04|P
RYN|754907103|07/01/25|22.05|23.16|22.00|22.77|22.69|.61|62032|1053|0|0|0|62032|0|0|0|36828|62032|62032|62032|1407603.57|N
RYSE|26922B659|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
RYTM|76243J105|07/01/25|62.94|66.19|62.94|65.44|65.03|2.26|43016|1035|0|0|0|43016|0|0|0|29510|43016|43016|43016|2797372.86|Q
RZB|759351802|07/01/25|24.61|24.67|24.61|24.67|24.65|.11|426|10|0|0|0|426|0|0|0|93|426|426|426|10501.27|N
RZC|759351885|07/01/25|25.16|25.27|25.16|25.27|25.21|-.18|599|13|0|0|0|599|0|0|0|0|599|599|599|15102.06|N
RZG|46137V175|07/01/25|50.29|50.99|50.29|50.71|50.89|.15|1726|42|0|0|0|1726|0|0|0|825|1726|1726|1726|87840.31|P
RZLT|76200L309|07/01/25|4.46|4.47|4.16|4.43|4.37|-.02|97620|1085|1|0|0|95520|2100|0|0|78780|97620|97620|97620|426199.52|Q
RZLV|G75398100|07/01/25|2.98|3.00|2.82|2.89|2.90|-.19|1571425|7298|66|11|7|1129412|200468|76449|165096|698560|1571425|1571425|1571425|4561059.61|Q
RZLV W|G75398118|07/01/25|0.72|0.78|0.72|0.76|0.73|-.04|4627|11|0|0|0|4627|0|0|0|0|4627|4627|4627|3365.10|Q
RZV|46137V167|07/01/25|104.28|108.34|104.28|107.85|107.23|3.08|979|42|0|0|0|979|0|0|0|398|979|979|979|104980.84|P
S|81730H109|07/01/25|18.14|18.27|17.60|18.18|18.03|-.11|270236|3310|1|1|0|257236|5000|8000|0|129750|270236|270236|270236|4872061.11|N
SA|811916105|07/01/25|14.93|14.93|14.59|14.71|14.72|.21|19604|326|0|0|0|19604|0|0|0|10488|19604|19604|19604|288666.10|N
SAA|74347R818|07/01/25|22.10|22.83|22.10|22.82|22.48|.69|1020|11|0|0|0|1020|0|0|0|292|1020|1020|1020|22929.92|P
SABA|880198205|07/01/25|9.16|9.21|9.16|9.21|9.19|.02|233|11|0|0|0|233|0|0|0|102|233|233|233|2141.72|N
SABR|78573M104|07/01/25|3.16|3.37|3.16|3.32|3.29|.17|377926|1318|8|1|3|271568|24502|9100|72756|235722|377926|377926|377926|1241876.28|Q
SABS|78397T202|07/01/25|1.78|1.78|1.78|1.78|1.78|.02|18|2|0|0|0|18|0|0|0|0|18|18|18|31.95|Q
SABS W|78397T111|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SACH|78590A109|07/01/25|1.19|1.21|1.16|1.16|1.17|-.03|22678|100|2|0|0|16363|6315|0|0|14227|22678|22678|22678|26589.05|A
SACH PRA|78590A505|07/01/25|15.15|15.50|15.15|15.26|15.31|.11|5024|23|0|0|0|5024|0|0|0|0|5024|5024|5024|76941.77|A
SAEF|808524664|07/01/25|25.88|26.22|25.88|26.22|26.18|.44|239|3|0|0|0|239|0|0|0|239|239|239|239|6257.70|P
SAFE|78646V107|07/01/25|15.41|16.14|15.41|15.82|15.89|.28|25300|452|0|0|0|25300|0|0|0|16421|25300|25300|25300|402121.21|N
SAFT|78648T100|07/01/25|79.54|80.07|78.71|79.04|79.30|-.28|10604|814|0|0|0|10604|0|0|0|9141|10604|10604|10604|840933.84|Q
SAFX|98400U103|07/01/25|1.70|1.75|1.64|1.74|1.70|-.02|152955|866|10|1|0|114784|28899|9272|0|36453|152955|152955|152955|260622.46|Q
SAGE|78667J108|07/01/25|9.09|9.13|9.05|9.09|9.09|-.02|43974|493|0|0|0|43974|0|0|0|14226|43974|43974|43974|399642.62|Q
SAGP|00775Y652|07/01/25|32.82|33.00|32.82|33.00|32.94|.04|4|3|0|0|0|4|0|0|0|0|4|4|4|131.74|P
SAGT|G7779D108|07/01/25|2.21|2.22|2.07|2.07|2.20|-.22|25683|221|0|0|0|25683|0|0|0|5521|25683|25683|25683|56552.55|Q
SAH|83545G102|07/01/25|79.90|83.22|79.90|82.68|82.67|2.83|5597|272|0|0|0|5597|0|0|0|3340|5597|5597|5597|462702.65|N
SAIA|78709Y105|07/01/25|272.95|293.28|272.95|285.97|286.31|11.94|28718|1291|0|0|0|28718|0|0|0|19775|28718|28718|28718|8222256.22|Q
SAIC|808625107|07/01/25|112.47|115.79|112.47|115.75|114.85|3.09|20355|1026|0|0|0|20355|0|0|0|17520|20355|20355|20355|2337723.81|Q
SAIH|G7852T202|07/01/25|7.33|8.60|7.25|8.33|7.85|1.19|5002|86|0|0|0|5002|0|0|0|2806|5002|5002|5002|39265.96|Q
SAIH W|G7852T111|07/01/25|0.00|0.15|0.15|0.15|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SAIL|78781J109|07/01/25|22.62|22.65|21.12|21.73|21.74|-1.14|161801|2569|1|0|0|158218|3583|0|0|69139|161801|161801|161801|3517392.45|Q
SAJ|80349A885|07/01/25|0.00|25.40|25.40|25.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SAM|100557107|07/01/25|191.00|203.90|191.00|199.66|200.53|8.86|17017|787|0|0|0|17017|0|0|0|11037|17017|17017|17017|3412421.44|N
SAMG|828359109|07/01/25|15.97|16.55|15.97|16.46|16.46|.53|4304|89|0|0|0|4304|0|0|0|2921|4304|4304|4304|70826.48|Q
SAMM|00775Y363|07/01/25|27.21|27.29|27.21|27.29|27.21|-.37|1|1|0|0|0|1|0|0|0|1|1|1|1|27.21|P
SAMT|00775Y645|07/01/25|34.43|34.43|33.78|33.81|34.02|-.62|1500|23|0|0|0|1500|0|0|0|342|1500|1500|1500|51035.50|P
SAN|05964H105|07/01/25|8.24|8.28|8.21|8.27|8.24|-.03|315099|315|41|10|2|103218|118057|69946|23878|283822|315099|315099|315099|2596688.64|N
SANA|799566104|07/01/25|2.76|2.90|2.61|2.84|2.81|.12|1194433|1918|26|5|4|386013|74460|40433|693527|1038942|1194433|1194433|1194433|3360067.97|Q
SAND|80013R206|07/01/25|9.54|9.58|9.30|9.37|9.43|-.03|122101|982|0|0|0|122101|0|0|0|70730|122101|122101|122101|1151122.18|N
SANG|80100R408|07/01/25|6.05|6.05|6.00|6.00|6.00|-.05|103|4|0|0|0|103|0|0|0|101|103|103|103|618.15|Q
SANM|801056102|07/01/25|97.09|98.89|97.09|98.50|98.34|.71|13269|619|0|0|0|13269|0|0|0|11054|13269|13269|13269|1304928.25|Q
SANW|785135302|07/01/25|2.19|2.19|2.10|2.13|2.14|-.05|2146|20|0|0|0|2146|0|0|0|765|2146|2146|2146|4599.95|Q
SAP|803054204|07/01/25|305.67|306.85|299.70|300.76|302.64|-3.57|69099|1792|0|0|0|69099|0|0|0|46373|69099|69099|69099|20912323.61|N
SAPH|74016W817|07/01/25|0.00|54.34|54.34|54.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SAR|80349A208|07/01/25|24.79|25.23|24.79|25.07|25.06|.29|4677|58|0|0|0|4677|0|0|0|4304|4677|4677|4677|117215.14|N
SARK|46144X131|07/01/25|36.19|36.77|35.93|36.44|36.37|.72|16639|212|0|0|0|16639|0|0|0|13267|16639|16639|16639|605134.88|Q
SARO|85423L103|07/01/25|31.60|31.73|30.51|30.62|30.90|-1.05|68447|1176|0|0|0|68447|0|0|0|26133|68447|68447|68447|2114743.64|N
SAT|80349A802|07/01/25|24.51|24.68|24.50|24.68|24.51|.21|136|3|0|0|0|136|0|0|0|22|136|136|136|3333.24|N
SATL|80401C100|07/01/25|3.59|3.66|3.45|3.47|3.52|-.14|124332|1735|2|0|0|117908|6424|0|0|69849|124332|124332|124332|437561.79|Q
SATL W|80401C118|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SATO|46138G557|07/01/25|19.00|19.01|19.00|19.01|18.98|.14|29|3|0|0|0|29|0|0|0|0|29|29|29|550.37|Z
SATS|278768106|07/01/25|27.65|28.47|27.50|28.37|27.96|.66|118186|2504|0|0|0|118186|0|0|0|63071|118186|118186|118186|3304543.32|Q
SATX|M82363124|07/01/25|2.92|2.96|2.92|2.96|2.95|.03|68160|198|4|0|1|37694|13196|0|17270|42932|68160|68160|68160|200870.46|A
SAUG|33740F417|07/01/25|23.42|23.66|23.42|23.58|23.58|.19|700|5|0|0|0|700|0|0|0|300|700|700|700|16508.00|Z
SAVA|14817C107|07/01/25|1.81|1.90|1.77|1.87|1.86|.05|78199|428|1|1|0|65763|4311|8125|0|40839|78199|78199|78199|145359.86|Q
SAWG|26922B477|07/01/25|0.00|20.47|20.47|20.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SAWS|26922B485|07/01/25|19.58|19.74|19.58|19.62|19.73|-.06|1483|7|0|0|0|1483|0|0|0|1427|1483|1483|1483|29257.56|P
SAY|80349A877|07/01/25|25.44|25.44|25.39|25.39|25.38|-.01|107|3|0|0|0|107|0|0|0|81|107|107|107|2715.88|N
SAZ|80349A869|07/01/25|0.00|25.40|25.40|25.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SB|Y7388L103|07/01/25|3.61|3.69|3.58|3.64|3.65|.03|9223|146|0|0|0|9223|0|0|0|5038|9223|9223|9223|33676.38|N
SB PRC|Y7388L129|07/01/25|0.00|25.80|25.80|25.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SB PRD|Y7388L137|07/01/25|25.58|25.58|25.53|25.53|25.58|.03|100|1|0|0|0|100|0|0|0|0|100|100|100|2558.00|N
SBAC|78410G104|07/01/25|235.04|239.20|233.86|238.75|237.45|3.90|31335|1425|0|0|0|31335|0|0|0|21188|31335|31335|31335|7440532.84|Q
SBAR|82889N335|07/01/25|26.00|26.28|26.00|26.19|26.27|-.03|1120|16|0|0|0|1120|0|0|0|379|1120|1120|1120|29426.94|P
SBB|74348A376|07/01/25|15.13|15.13|14.65|14.86|14.68|-.24|5823|26|1|0|0|2985|2838|0|0|295|5823|5823|5823|85456.27|P
SBC|73245B107|07/01/25|4.49|4.85|4.49|4.61|4.66|-.03|37126|429|0|0|0|37126|0|0|0|30507|37126|37126|37126|173054.84|Q
SBCF|811707801|07/01/25|27.62|28.64|27.53|28.59|28.28|.97|71678|1785|0|0|0|71678|0|0|0|50138|71678|71678|71678|2027102.11|Q
SBCW W|73245B115|07/01/25|0.00|0.20|0.20|0.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SBET|820014405|07/01/25|9.98|10.35|9.31|9.35|9.73|-.55|1039927|7232|43|9|3|703937|134905|71758|129327|620888|1039927|1039927|1039927|10114703.30|Q
SBEV|84862C302|07/01/25|3.55|3.55|3.42|3.42|3.51|-.34|951|37|0|0|0|951|0|0|0|821|951|951|951|3338.46|A
SBEV WS|84862C112|07/01/25|0.02|0.02|0.02|0.02|0.02|0.00|3600|1|1|0|0|100|3500|0|0|0|3600|3600|3600|67.35|A
SBFG|78408D105|07/01/25|18.53|19.52|18.53|19.02|19.32|-.08|7989|136|0|0|0|7989|0|0|0|2925|7989|7989|7989|154383.50|Q
SBFM|867781700|07/01/25|1.43|1.44|1.43|1.44|1.44|0.00|546|7|0|0|0|546|0|0|0|300|546|546|546|785.89|Q
SBFM W|867781502|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SBGI|829242106|07/01/25|13.72|14.17|13.72|14.06|13.97|.25|24187|928|0|0|0|24187|0|0|0|15613|24187|24187|24187|337959.30|Q
SBH|79546E104|07/01/25|9.21|10.15|9.21|9.84|9.84|.56|136754|1692|1|0|0|134354|2400|0|0|106540|136754|136754|136754|1345514.43|N
SBI|958435109|07/01/25|7.52|7.58|7.52|7.58|7.56|.06|5179|21|0|0|0|5179|0|0|0|1956|5179|5179|5179|39137.24|N
SBIO|00162Q593|07/01/25|30.00|30.02|29.94|29.94|29.96|-.13|3040|6|1|0|0|640|2400|0|0|2427|3040|3040|3040|91083.37|P
SBIT|74349Y563|07/01/25|35.32|36.19|34.99|36.19|35.74|1.57|179546|852|6|0|4|123194|13952|0|42400|65604|179546|179546|179546|6416574.39|P
SBLK|Y8162K204|07/01/25|17.14|17.41|16.91|17.39|17.23|.13|184100|1959|2|0|0|179169|4931|0|0|128298|184100|184100|184100|3172472.94|Q
SBND|19761L888|07/01/25|18.74|18.74|18.72|18.73|18.73|-.10|404|8|0|0|0|404|0|0|0|200|404|404|404|7566.94|P
SBR|785688102|07/01/25|66.53|66.65|66.27|66.27|66.62|-.59|853|22|0|0|0|853|0|0|0|286|853|853|853|56823.34|N
SBRA|78573L106|07/01/25|18.43|18.54|18.27|18.30|18.38|-.14|105787|1661|0|0|0|105787|0|0|0|59645|105787|105787|105787|1944022.52|Q
SBS|20441A102|07/01/25|22.01|22.18|21.93|22.08|22.07|.10|62781|695|0|0|0|62781|0|0|0|49456|62781|62781|62781|1385427.29|N
SBSI|84470P109|07/01/25|29.35|30.84|29.35|30.49|30.35|1.03|2762|86|0|0|0|2762|0|0|0|1244|2762|2762|2762|83813.90|N
SBSW|82575P107|07/01/25|7.50|7.50|7.27|7.28|7.38|.06|404865|1556|5|3|0|368447|11980|24438|0|180439|404865|404865|404865|2986878.69|N
SBUX|855244109|07/01/25|91.65|95.85|91.65|94.91|94.46|3.28|564570|11336|1|0|0|561990|2580|0|0|346217|564570|564570|564570|53327613.56|Q
SBXD|G81354105|07/01/25|10.97|11.19|10.97|11.19|10.97|.17|2|2|0|0|0|2|0|0|0|0|2|2|2|21.94|N
SBXD U|G81354113|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SBXD WS|G81354121|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SCAG|80590A105|07/01/25|8.79|8.79|3.04|4.20|7.07|-4.64|68451|1424|0|0|0|68451|0|0|0|10771|68451|68451|68451|483711.05|Q
SCAG W|G7840J118|07/01/25|0.06|0.07|0.05|0.05|0.05|-.03|160798|20|8|3|5|14100|29898|26400|90400|300|160798|160798|160798|8713.28|Q
SCAP|81752T445|07/01/25|33.16|34.17|33.16|34.11|34.13|.60|714|17|0|0|0|714|0|0|0|344|714|714|714|24367.06|P
SCC|74349Y530|07/01/25|18.02|18.02|17.41|17.53|17.62|-.14|498|7|0|0|0|498|0|0|0|370|498|498|498|8773.04|P
SCCC|78590A406|07/01/25|24.90|25.00|24.90|25.00|24.90|0.00|201|3|0|0|0|201|0|0|0|101|201|201|201|5004.90|A
SCCD|78590A604|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
SCCE|78590A703|07/01/25|19.55|19.55|19.50|19.50|19.52|-.05|201|5|0|0|0|201|0|0|0|100|201|201|201|3922.99|A
SCCF|78590A802|07/01/25|19.26|19.26|19.17|19.17|19.26|-.06|53|1|0|0|0|53|0|0|0|0|53|53|53|1020.78|A
SCCG|78590A877|07/01/25|19.15|19.25|19.15|19.25|19.23|.25|980|6|0|0|0|980|0|0|0|760|980|980|980|18845.00|A
SCCO|84265V105|07/01/25|101.70|103.88|100.45|102.08|101.84|.95|46556|1292|0|0|0|46556|0|0|0|12988|46556|46556|46556|4741311.54|N
SCCR|808524599|07/01/25|25.55|25.55|25.48|25.53|25.53|-.07|9386|35|0|1|0|3945|0|5441|0|2636|9386|9386|9386|239659.76|P
SCD|50208A102|07/01/25|15.69|15.75|15.68|15.72|15.71|.12|5335|77|0|0|0|5335|0|0|0|3869|5335|5335|5335|83811.39|N
SCD RT|50208A110|07/01/25|0.07|0.08|0.07|0.08|0.07|.01|26267|47|1|0|0|23767|2500|0|0|0|26267|26267|26267|1827.55|N
SCDL|90278V206|07/01/25|38.46|38.46|38.14|38.14|38.46|1.50|1|1|0|0|0|1|0|0|0|1|1|1|1|38.46|P
SCDS|46654Q666|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SCDV|268961604|07/01/25|23.40|23.63|23.40|23.63|23.40|.18|4|1|0|0|0|4|0|0|0|4|4|4|4|93.60|P
SCE PRG|78407R204|07/01/25|16.55|16.72|16.30|16.37|16.38|-.13|2306|30|0|0|0|2306|0|0|0|0|2306|2306|2306|37766.45|N
SCE PRJ|78409G206|07/01/25|22.66|23.03|22.65|23.03|22.68|.53|3111|15|0|0|0|3111|0|0|0|0|3111|3111|3111|70561.07|N
SCE PRK|78409W201|07/01/25|22.88|22.93|22.88|22.91|22.91|.09|589|20|0|0|0|589|0|0|0|0|589|589|589|13493.32|N
SCE PRL|78410V200|07/01/25|16.11|16.16|16.08|16.10|16.09|.04|8056|48|0|0|0|8056|0|0|0|0|8056|8056|8056|129628.86|N
SCE PRM|783892201|07/01/25|22.37|22.37|22.19|22.30|22.22|-.24|1470|17|0|0|0|1470|0|0|0|0|1470|1470|1470|32669.12|N
SCE PRN|80620A208|07/01/25|21.72|21.78|21.69|21.69|21.74|-.03|371|5|0|0|0|371|0|0|0|0|371|371|371|8064.98|N
SCEC|14064D444|07/01/25|25.16|25.20|25.16|25.17|25.19|-.10|1600|9|0|0|0|1600|0|0|0|1100|1600|1600|1600|40302.92|Z
SCHA|808524607|07/01/25|25.20|25.80|25.18|25.55|25.51|.25|509056|1361|38|5|2|311528|113181|27815|56532|291619|509056|509056|509056|12985786.14|P
SCHB|808524102|07/01/25|23.77|23.87|23.74|23.82|23.81|-.01|825953|650|46|11|8|239529|128153|76731|381540|704451|825953|825953|825953|19669677.86|P
SCHC|808524888|07/01/25|42.51|42.60|42.42|42.45|42.47|-.14|81246|316|1|1|1|43280|2100|6716|29150|56194|81246|81246|81246|3450390.91|P
SCHD|808524797|07/01/25|26.49|27.23|26.49|27.05|26.91|.55|3791393|13244|165|40|37|1483473|517803|282176|1507941|1763943|3791393|3791393|3791393|102016717.66|P
SCHE|808524706|07/01/25|30.20|30.28|30.19|30.25|30.24|.11|92621|426|0|1|1|74978|0|6240|11403|49408|92621|92621|92621|2801083.42|P
SCHF|808524805|07/01/25|22.05|22.11|22.03|22.07|22.07|-.03|1444558|987|151|30|14|366500|439835|203944|434279|622675|1444558|1444558|1444558|31877376.93|P
SCHG|808524300|07/01/25|29.09|29.16|28.80|28.92|28.99|-.29|1029603|2663|38|6|6|509975|134385|43052|342191|983444|1029603|1029603|1029603|29851016.16|P
SCHH|808524847|07/01/25|21.12|21.46|21.08|21.27|21.29|.11|1916474|1226|160|83|13|568110|494060|579561|274743|1710828|1916474|1916474|1916474|40809238.99|P
SCHI|808524698|07/01/25|22.66|22.68|22.62|22.67|22.65|-.09|63998|149|2|0|1|34982|8596|0|20420|38135|63998|63998|63998|1449608.30|P
SCHJ|808524714|07/01/25|24.72|24.73|24.70|24.71|24.71|-.10|6304|37|0|0|0|6304|0|0|0|5211|6304|6304|6304|155788.30|P
SCHK|808524722|07/01/25|29.73|29.86|29.71|29.80|29.77|-.02|78882|174|1|0|1|65542|2500|0|10840|57967|78882|78882|78882|2348699.97|P
SCHL|807066105|07/01/25|20.76|21.86|20.76|21.70|21.50|.71|17746|595|0|0|0|17746|0|0|0|8859|17746|17746|17746|381491.86|Q
SCHM|808524508|07/01/25|28.00|28.49|28.00|28.29|28.29|.24|227928|1106|1|0|2|197118|2400|0|28410|175790|227928|227928|227928|6448179.65|P
SCHO|808524862|07/01/25|24.30|24.30|24.27|24.28|24.28|-.10|338395|104|10|7|3|73812|30781|60360|173442|120966|338395|338395|338395|8217453.38|P
SCHP|808524870|07/01/25|26.58|26.60|26.54|26.57|26.57|-.11|523293|460|34|9|2|125202|110144|66914|221033|434963|523293|523293|523293|13901768.29|P
SCHQ|808524680|07/01/25|31.83|31.88|31.67|31.82|31.78|-.07|118175|272|6|1|0|96744|15970|5461|0|85090|118175|118175|118175|3755090.00|P
SCHR|808524854|07/01/25|24.94|24.95|24.88|24.90|24.92|-.13|111277|184|3|1|2|42185|8250|8148|52694|82202|111277|111277|111277|2772810.00|P
SCHV|808524409|07/01/25|27.63|28.02|27.63|27.95|27.89|.28|225012|477|23|2|1|129518|63273|12524|19697|201601|225012|225012|225012|6275911.58|P
SCHW|808513105|07/01/25|90.98|91.68|90.15|91.20|90.97|0.00|451746|7864|0|0|0|451746|0|0|0|169289|451746|451746|451746|41096649.52|N
SCHW PRD|808513600|07/01/25|24.74|24.83|24.72|24.77|24.78|.13|3357|31|0|0|0|3357|0|0|0|0|3357|3357|3357|83203.18|N
SCHW PRJ|808513865|07/01/25|18.99|19.13|18.99|19.09|19.07|.15|2191|24|0|0|0|2191|0|0|0|0|2191|2191|2191|41793.13|N
SCHX|808524201|07/01/25|24.40|24.49|24.37|24.46|24.45|.02|2000454|888|80|17|14|353056|255860|121139|1270399|1734945|2000454|2000454|2000454|48913080.36|P
SCHY|808524672|07/01/25|27.35|27.43|27.31|27.43|27.37|.08|65405|237|2|0|1|43090|7179|0|15136|54324|65405|65405|65405|1790208.05|P
SCHZ|808524839|07/01/25|23.15|23.16|23.11|23.15|23.14|-.09|238134|139|6|4|2|27367|20134|29489|161144|228590|238134|238134|238134|5511207.88|P
SCI|817565104|07/01/25|81.55|82.97|81.20|82.18|82.25|.77|62513|1644|0|0|0|62513|0|0|0|24567|62513|62513|62513|5141821.03|N
SCIO|33738D770|07/01/25|20.71|20.71|20.62|20.66|20.65|-.01|1602|10|0|0|0|1602|0|0|0|901|1602|1602|1602|33087.41|P
SCJ|464286582|07/01/25|85.16|85.22|84.87|84.93|85.04|.04|2145|30|0|0|0|2145|0|0|0|998|2145|2145|2145|182403.95|P
SCKT|83368E200|07/01/25|1.15|1.15|1.15|1.15|1.15|0.00|100|1|0|0|0|100|0|0|0|100|100|100|100|115.00|Q
SCL|858586100|07/01/25|54.45|57.91|54.45|57.20|57.30|2.63|4095|192|0|0|0|4095|0|0|0|2676|4095|4095|4095|234651.87|N
SCLX|80880W205|07/01/25|5.77|6.20|5.75|6.13|6.05|.27|2293|56|0|0|0|2293|0|0|0|1872|2293|2293|2293|13883.45|Q
SCLX W|80880W114|07/01/25|0.11|0.11|0.11|0.11|0.11|.01|216|3|0|0|0|216|0|0|0|216|216|216|216|22.68|Q
SCLZ|66538R532|07/01/25|0.00|53.15|53.15|53.15|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SCM|858568108|07/01/25|13.99|14.05|13.99|14.01|14.03|.09|2794|51|0|0|0|2794|0|0|0|1828|2794|2794|2794|39200.27|N
SCMB|808524649|07/01/25|25.16|25.16|25.10|25.11|25.13|-.07|107119|274|0|1|0|97618|0|9501|0|49793|107119|107119|107119|2691597.19|P
SCNI|09073Q303|07/01/25|2.28|2.85|2.28|2.49|2.68|.21|19939|234|0|0|0|19939|0|0|0|8326|19939|19939|19939|53385.08|Q
SCNX|80880X104|07/01/25|1.05|1.29|1.04|1.29|1.17|.25|24993|113|1|1|0|14845|4448|5700|0|17358|24993|24993|24993|29324.36|Q
SCO|74347Y797|07/01/25|17.97|18.10|17.75|17.75|17.89|-.31|541370|2319|15|5|0|460999|44636|35735|0|176373|541370|541370|541370|9686248.41|P
SCOR|20564W204|07/01/25|4.91|5.20|4.91|5.20|4.97|.22|160|15|0|0|0|160|0|0|0|1|160|160|160|795.34|Q
SCPH|810648105|07/01/25|3.80|3.99|3.80|3.93|3.91|.11|28510|296|2|0|0|24274|4236|0|0|5352|28510|28510|28510|111412.75|Q
SCS|858155203|07/01/25|10.32|11.17|10.32|11.02|10.97|.58|41147|719|0|0|0|41147|0|0|0|28929|41147|41147|41147|451306.14|N
SCSC|806037107|07/01/25|41.76|42.99|41.64|42.38|42.49|.57|6845|429|0|0|0|6845|0|0|0|1931|6845|6845|6845|290844.30|Q
SCUS|808524623|07/01/25|25.11|25.11|25.10|25.11|25.11|-.08|16705|24|1|1|0|2913|5000|8792|0|1252|16705|16705|16705|419442.74|P
SCVL|824889109|07/01/25|18.66|20.95|18.66|20.35|20.26|1.65|35191|1121|0|0|0|35191|0|0|0|25367|35191|35191|35191|712888.20|Q
SCWO|88583P104|07/01/25|0.34|0.34|0.22|0.23|0.25|-.10|181835|890|13|4|0|107753|41160|32922|0|85101|181835|181835|181835|46088.47|Q
SCYB|808524631|07/01/25|26.39|26.39|26.35|26.38|26.38|-.16|58770|184|1|0|1|29463|3146|0|26161|47572|58770|58770|58770|1550251.12|P
SCYX|811292200|07/01/25|0.68|0.72|0.68|0.71|0.69|.05|3426|34|0|0|0|3426|0|0|0|777|3426|3426|3426|2356.92|Q
SCZ|464288273|07/01/25|72.70|72.84|72.54|72.62|72.68|-.07|140889|859|1|0|0|138489|2400|0|0|58449|140889|140889|140889|10239479.43|Q
SD|80007P869|07/01/25|10.83|11.00|10.65|10.83|10.84|.01|8835|190|0|0|0|8835|0|0|0|3333|8835|8835|8835|95810.73|N
SDA|G85727108|07/01/25|2.63|2.65|2.55|2.57|2.58|.02|12353|132|0|0|0|12353|0|0|0|2636|12353|12353|12353|31928.91|Q
SDAW W|G85727116|07/01/25|0.00|0.08|0.08|0.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SDCI|90290T809|07/01/25|21.65|21.65|21.47|21.53|21.57|-.12|39376|175|0|0|1|22038|0|0|17338|27174|39376|39376|39376|849453.03|P
SDCP|92790A884|07/01/25|25.89|25.94|25.89|25.94|25.89|.01|1|1|0|0|0|1|0|0|0|0|1|1|1|25.89|P
SDD|74347G572|07/01/25|15.74|15.74|15.15|15.17|15.21|-.50|646|6|0|0|0|646|0|0|0|439|646|646|646|9827.06|P
SDEM|37960A677|07/01/25|27.38|27.42|27.38|27.42|27.39|.02|652|7|0|0|0|652|0|0|0|300|652|652|652|17860.36|P
SDFI|00039J848|07/01/25|35.68|35.68|35.68|35.68|35.68|-.29|118|2|0|0|0|118|0|0|0|0|118|118|118|4210.23|P
SDG|46435G532|07/01/25|0.00|75.91|75.91|75.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SDGR|80810D103|07/01/25|20.00|21.29|19.90|20.60|20.71|.49|75420|1674|3|1|0|59127|10299|5994|0|49827|75420|75420|75420|1561615.91|Q
SDHC|83207R107|07/01/25|19.79|21.32|19.75|20.33|20.56|.90|3410|93|0|0|0|3410|0|0|0|2461|3410|3410|3410|70093.04|N
SDHI|G8118C124|07/01/25|10.12|10.12|10.12|10.12|10.12|.01|134|1|0|0|0|134|0|0|0|0|134|134|134|1356.08|Q
SDHI R|G8118C116|07/01/25|0.23|0.23|0.23|0.23|0.23|0.00|1000|4|0|0|0|1000|0|0|0|1000|1000|1000|1000|230.00|Q
SDHI U|G8118C108|07/01/25|0.00|10.35|10.35|10.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SDHY|69355J104|07/01/25|16.88|16.90|16.80|16.90|16.88|.08|2132|38|0|0|0|2132|0|0|0|690|2132|2132|2132|35986.94|N
SDIV|37960A669|07/01/25|22.53|22.74|22.50|22.71|22.61|.16|76197|396|1|0|1|62778|2292|0|11127|55001|76197|76197|76197|1722681.25|P
SDM|G5006S104|07/01/25|11.50|14.23|9.91|11.00|11.18|-.27|48496|292|1|4|0|16113|5000|27383|0|5687|48496|48496|48496|542350.30|Q
SDOG|00162Q858|07/01/25|57.47|58.67|57.47|58.56|58.49|1.08|9065|102|0|0|0|9065|0|0|0|6007|9065|9065|9065|530199.43|P
SDOT|627333305|07/01/25|1.37|1.50|1.30|1.39|1.43|.08|15444|74|1|0|0|13383|2061|0|0|8205|15444|15444|15444|22049.58|Q
SDOW|74347G135|07/01/25|41.61|41.64|39.99|40.26|40.45|-1.21|839049|5159|13|2|3|717659|41501|14392|65497|706826|839049|839049|839049|33942591.14|P
SDP|74347G218|07/01/25|13.93|13.93|13.84|13.84|13.92|-.09|286|8|0|0|0|286|0|0|0|22|286|286|286|3981.91|P
SDRL|G7997W102|07/01/25|26.29|27.85|26.16|27.26|27.65|1.01|47855|730|0|0|0|47855|0|0|0|9643|47855|47855|47855|1322957.29|N
SDS|74347G416|07/01/25|16.74|16.78|16.62|16.67|16.69|.02|1967241|989|124|72|8|817787|446975|603330|99149|1732254|1967241|1967241|1967241|32839801.44|P
SDSI|025072257|07/01/25|51.26|51.26|51.26|51.26|51.26|-.22|130|3|0|0|0|130|0|0|0|0|130|130|130|6663.80|Q
SDST|854936101|07/01/25|0.20|0.20|0.18|0.19|0.19|0.00|110245|191|4|2|2|41097|13565|16078|39505|72488|110245|110245|110245|21013.70|Q
SDST W|854936119|07/01/25|0.00|0.03|0.03|0.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SDTY|88636R560|07/01/25|44.98|44.98|44.90|44.90|44.91|.01|209|30|0|0|0|209|0|0|0|6|209|209|209|9386.18|Q
SDVD|33738D820|07/01/25|20.48|20.99|20.48|20.88|20.82|.38|10581|105|0|0|0|10581|0|0|0|3351|10581|10581|10581|220288.43|Z
SDVY|33741X102|07/01/25|35.18|36.19|35.18|35.95|35.74|.67|46575|215|0|0|0|46575|0|0|0|32980|46575|46575|46575|1664652.21|Q
SDY|78464A763|07/01/25|135.63|138.87|135.63|138.06|137.21|2.33|42300|754|0|1|0|36694|0|5606|0|20169|42300|42300|42300|5804142.75|P
SE|81141R100|07/01/25|159.00|159.24|149.03|150.37|152.33|-9.42|474325|7506|8|2|0|438202|22432|13691|0|251821|474325|474325|474325|72251860.04|N
SEA|26922B865|07/01/25|13.93|14.11|13.93|14.11|13.97|.08|2944|16|1|0|0|930|2014|0|0|317|2944|2944|2944|41120.81|P
SEAL PRA|Y8564M113|07/01/25|25.20|25.20|25.08|25.10|25.15|.01|4165|25|0|0|0|4165|0|0|0|0|4165|4165|4165|104747.05|N
SEAL PRB|Y8564M204|07/01/25|24.97|25.05|24.97|25.02|25.00|.08|4192|45|0|0|0|4192|0|0|0|0|4192|4192|4192|104808.02|N
SEAT|92854T100|07/01/25|1.69|1.94|1.68|1.89|1.84|.20|98361|629|1|0|0|95561|2800|0|0|65074|98361|98361|98361|180926.72|Q
SEAT W|92854T118|07/01/25|0.14|0.14|0.14|0.14|0.14|0.00|6503|0|0|1|0|0|0|6503|0|0|6503|6503|6503|910.42|Q
SEB|811543107|07/01/25|2873.01|2962.80|2873.01|2930.00|2924.32|68.80|376|176|0|0|0|376|0|0|0|163|376|376|376|1099545.70|A
SECR|45409F686|07/01/25|0.00|26.01|26.01|26.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SECT|66538H591|07/01/25|57.80|58.04|57.80|57.94|57.92|-.22|788|6|0|0|0|788|0|0|0|400|788|788|788|45644.32|Z
SEDG|83417M104|07/01/25|20.52|22.77|19.78|21.87|21.59|1.49|502568|6238|10|4|0|443719|37338|21511|0|293292|502568|502568|502568|10852026.97|Q
SEE|81211K100|07/01/25|31.22|32.71|31.15|31.99|32.08|.95|91393|1623|0|0|0|91393|0|0|0|14679|91393|91393|91393|2931978.64|N
SEED|G67828205|07/01/25|0.99|0.99|0.97|0.98|0.99|-.04|2425|13|0|0|0|2425|0|0|0|600|2425|2425|2425|2389.17|Q
SEEM|81589A601|07/01/25|0.00|27.67|27.67|27.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SEER|81578P106|07/01/25|2.12|2.22|2.12|2.20|2.18|.06|12049|156|0|0|0|12049|0|0|0|2734|12049|12049|12049|26273.72|Q
SEF|74349Y761|07/01/25|32.27|32.27|31.95|31.96|31.99|-.21|190|7|0|0|0|190|0|0|0|15|190|190|190|6077.69|P
SEG|812215200|07/01/25|18.68|19.09|18.43|18.66|18.75|.07|2546|96|0|0|0|2546|0|0|0|1389|2546|2546|2546|47749.42|N
SEI|83418M103|07/01/25|31.47|31.50|27.81|29.12|30.19|.83|189128|2593|7|0|0|165367|23761|0|0|112661|189128|189128|189128|5710497.78|N
SEIC|784117103|07/01/25|90.45|91.68|89.95|91.49|91.18|1.62|42429|1448|0|0|0|42429|0|0|0|15505|42429|42429|42429|3868700.18|Q
SEIE|81589A700|07/01/25|0.00|29.32|29.32|29.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SEIM|81589A205|07/01/25|42.08|42.08|41.64|41.64|41.75|-.52|2395|37|0|0|0|2395|0|0|0|1322|2395|2395|2395|100000.38|Z
SEIQ|81589A106|07/01/25|37.22|37.29|37.22|37.29|37.28|.11|222|6|0|0|0|222|0|0|0|175|222|222|222|8275.81|Z
SEIS|81589A502|07/01/25|25.86|25.86|25.82|25.82|25.88|.17|48|2|0|0|0|48|0|0|0|0|48|48|48|1242.00|Q
SEIV|81589A304|07/01/25|35.92|36.03|35.92|36.03|35.92|.34|1|1|0|0|0|1|0|0|0|0|1|1|1|35.92|Z
SEIX|92790A405|07/01/25|23.54|23.57|23.54|23.57|23.55|.01|6104|5|1|0|0|2621|3483|0|0|5115|6104|6104|6104|143740.58|P
SELF|37955N106|07/01/25|5.32|5.35|5.32|5.34|5.34|.01|470|7|0|0|0|470|0|0|0|450|470|470|470|2511.00|Q
SELV|81589A403|07/01/25|0.00|31.46|31.46|31.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SELX|G8021C104|07/01/25|1.35|1.35|1.30|1.30|1.35|0.00|150|2|0|0|0|150|0|0|0|100|150|150|150|202.50|Q
SEM|81619Q105|07/01/25|15.03|15.35|14.85|15.25|15.16|.09|42634|889|0|0|0|42634|0|0|0|11021|42634|42634|42634|646316.38|N
SEMG|02072Q580|07/01/25|26.32|26.36|26.32|26.36|26.32|-.14|6|1|0|0|0|6|0|0|0|6|6|6|6|157.92|P
SEMI|19761L870|07/01/25|27.67|27.67|27.37|27.37|27.36|-.40|600|9|0|0|0|600|0|0|0|186|600|600|600|16416.53|P
SEMR|81686C104|07/01/25|8.99|9.18|8.77|9.06|9.04|.01|20935|395|0|0|0|20935|0|0|0|4375|20935|20935|20935|189237.31|N
SENE A|817070501|07/01/25|101.07|104.38|100.18|103.55|102.96|2.27|5749|726|0|0|0|5749|0|0|0|4759|5749|5749|5749|591932.41|Q
SENE B|817070105|07/01/25|102.50|102.50|102.50|102.50|102.64|1.02|220|4|0|0|0|220|0|0|0|200|220|220|220|22580.00|Q
SENS|81727U105|07/01/25|0.48|0.48|0.45|0.48|0.47|.01|270294|743|10|5|2|137693|37868|41633|53100|106898|270294|270294|270294|125816.53|A
SEPM|33740U554|07/01/25|0.00|30.78|30.78|30.78|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SEPN|81734D104|07/01/25|10.50|10.84|10.37|10.60|10.61|0.00|49991|650|2|0|0|42141|7850|0|0|7484|49991|49991|49991|530485.57|Q
SEPP|69420N791|07/01/25|28.23|28.27|28.23|28.27|28.27|.25|518|2|0|0|0|518|0|0|0|518|518|518|518|14643.14|Z
SEPT|00888H695|07/01/25|32.15|32.18|32.15|32.18|32.15|-.02|363|5|0|0|0|363|0|0|0|200|363|363|363|11670.49|P
SEPU|00888H554|07/01/25|26.68|26.72|26.67|26.72|26.69|.07|300|4|0|0|0|300|0|0|0|0|300|300|300|8007.00|Z
SEPW|00888H687|07/01/25|30.15|30.16|30.15|30.16|30.17|-.01|2|2|0|0|0|2|0|0|0|2|2|2|2|60.33|P
SEPZ|53656F714|07/01/25|39.77|39.82|39.77|39.82|39.77|-.05|78|9|0|0|0|78|0|0|0|51|78|78|78|3102.15|Z
SER|81751A108|07/01/25|6.10|6.10|5.80|6.01|5.83|-.15|15948|48|0|0|1|4048|0|0|11900|756|15948|15948|15948|92905.77|A
SERA|81749D107|07/01/25|2.75|2.75|2.55|2.59|2.60|-.19|36168|371|0|0|0|36168|0|0|0|18684|36168|36168|36168|94048.47|Q
SERV|81758H106|07/01/25|11.12|11.30|10.63|10.92|10.97|-.52|356134|4026|12|1|0|307520|41134|7480|0|240258|356134|356134|356134|3907369.96|Q
SES|78397Q109|07/01/25|0.88|0.88|0.83|0.86|0.86|-.03|780410|2926|27|7|5|463168|85214|52443|179585|454896|780410|780410|780410|670928.78|N
SES WS|78397Q117|07/01/25|0.00|0.11|0.11|0.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SETH|74349Y209|07/01/25|15.93|16.12|15.85|16.12|16.04|.72|7907|44|1|0|0|4507|3400|0|0|6573|7907|7907|7907|126799.64|P
SETM|85208P402|07/01/25|0.00|17.28|17.28|17.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SEVN|81784E101|07/01/25|12.07|12.36|12.07|12.17|12.26|.07|1711|43|0|0|0|1711|0|0|0|492|1711|1711|1711|20980.29|Q
SEZL|78435P105|07/01/25|176.01|181.92|161.85|167.49|170.01|-11.64|68611|2830|0|0|0|68611|0|0|0|38626|68611|68611|68611|11664572.44|Q
SF|860630102|07/01/25|103.59|105.92|103.59|105.30|105.24|1.55|22400|642|0|0|0|22400|0|0|0|17974|22400|22400|22400|2357279.09|N
SF PRB|860630706|07/01/25|23.74|23.77|23.56|23.77|23.61|.19|357|9|0|0|0|357|0|0|0|0|357|357|357|8427.43|N
SF PRC|860630870|07/01/25|22.74|22.90|22.73|22.90|22.80|.19|276|6|0|0|0|276|0|0|0|0|276|276|276|6293.74|N
SF PRD|860630862|07/01/25|17.19|17.19|17.01|17.10|17.02|.15|4084|13|1|0|0|1884|2200|0|0|0|4084|4084|4084|69518.29|N
SFB|860630607|07/01/25|21.41|21.41|21.17|21.17|21.24|-.42|863|23|0|0|0|863|0|0|0|108|863|863|863|18328.80|N
SFBC|83607A100|07/01/25|45.91|46.61|45.91|46.61|46.65|.35|91|42|0|0|0|91|0|0|0|67|91|91|91|4245.01|Q
SFBS|81768T108|07/01/25|76.80|80.55|76.80|80.12|79.49|2.61|13834|422|0|0|0|13834|0|0|0|8247|13834|13834|13834|1099719.10|N
SFD|832248207|07/01/25|23.40|24.22|23.40|24.22|24.01|.69|30001|634|0|0|0|30001|0|0|0|11919|30001|30001|30001|720264.83|Q
SFEB|33740F292|07/01/25|21.35|21.43|21.35|21.43|21.44|.04|50|5|0|0|0|50|0|0|0|10|50|50|50|1071.85|Z
SFHG|G7785M118|07/01/25|0.73|0.78|0.73|0.78|0.73|.03|4344|24|0|0|0|4344|0|0|0|2000|4344|4344|4344|3173.33|Q
SFIX|860897107|07/01/25|3.65|4.02|3.62|3.86|3.89|.17|190307|1376|4|1|0|173094|10383|6830|0|144783|190307|190307|190307|740261.01|Q
SFL|G7738W106|07/01/25|8.33|8.46|8.21|8.41|8.35|.08|39189|446|0|0|0|39189|0|0|0|27356|39189|39189|39189|327084.48|N
SFLO|92647X822|07/01/25|26.22|27.08|26.22|26.76|26.72|.54|814|7|0|0|0|814|0|0|0|252|814|814|814|21749.71|Q
SFLR|45783Y673|07/01/25|33.53|33.63|33.53|33.60|33.58|.03|12068|64|2|0|0|5607|6461|0|0|7342|12068|12068|12068|405242.57|P
SFM|85208M102|07/01/25|164.56|166.66|160.36|162.17|162.80|-2.46|82416|2448|0|0|0|82416|0|0|0|44314|82416|82416|82416|13417081.74|Q
SFNC|828730200|07/01/25|18.96|19.90|18.94|19.70|19.55|.74|29819|619|0|1|0|22019|0|7800|0|19649|29819|29819|29819|582834.64|Q
SFST|842873101|07/01/25|39.00|40.00|39.00|39.15|39.59|1.07|551|64|0|0|0|551|0|0|0|234|551|551|551|21813.01|Q
SFTY|44053A549|07/01/25|0.00|25.38|25.38|25.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SFWL|G8117B101|07/01/25|1.02|1.02|1.01|1.01|1.02|-.01|1|1|0|0|0|1|0|0|0|0|1|1|1|1.02|Q
SFY|886364173|07/01/25|117.76|117.90|117.41|117.42|117.76|-.71|5598|87|0|0|0|5598|0|0|0|3199|5598|5598|5598|659225.95|P
SFYF|886364405|07/01/25|46.31|46.31|46.13|46.13|46.34|-.68|391|51|0|0|0|391|0|0|0|357|391|391|391|18118.57|P
SFYX|886364306|07/01/25|14.86|14.97|14.86|14.97|14.89|.05|1751|11|0|0|0|1751|0|0|0|265|1751|1751|1751|26071.72|P
SG|87043Q108|07/01/25|14.07|14.85|13.80|14.55|14.47|-.33|420854|4490|11|2|0|366555|41014|13285|0|242254|420854|420854|420854|6088506.34|N
SGA|786598300|07/01/25|12.75|13.20|12.75|13.20|13.08|.44|1659|34|0|0|0|1659|0|0|0|636|1659|1659|1659|21702.32|Q
SGBX|78418A604|07/01/25|0.64|0.67|0.62|0.66|0.64|.02|27471|125|1|0|0|22894|4577|0|0|15892|27471|27471|27471|17572.09|Q
SGC|868358102|07/01/25|10.29|11.06|10.29|10.78|10.58|.45|4169|96|0|0|0|4169|0|0|0|3290|4169|4169|4169|44090.81|Q
SGD|78637J204|07/01/25|0.83|0.83|0.79|0.82|0.80|-.03|1970|19|0|0|0|1970|0|0|0|1029|1970|1970|1970|1578.11|Q
SGDJ|85210B201|07/01/25|50.70|50.79|50.21|50.34|50.52|.62|2565|22|0|0|0|2565|0|0|0|1510|2565|2565|2565|129592.55|P
SGDM|85210B102|07/01/25|45.88|45.94|45.08|45.08|45.68|-.16|8659|49|0|0|0|8659|0|0|0|6270|8659|8659|8659|395560.55|P
SGHC|G8588X103|07/01/25|10.92|10.99|10.62|10.91|10.85|-.06|47978|776|0|0|0|47978|0|0|0|13333|47978|47978|47978|520795.50|N
SGHT|82657M105|07/01/25|4.18|4.31|4.07|4.07|4.15|-.06|10112|238|0|0|0|10112|0|0|0|5117|10112|10112|10112|41974.38|Q
SGI|88023U101|07/01/25|67.74|70.63|67.74|69.70|69.68|1.67|91600|2002|0|0|0|91600|0|0|0|57531|91600|91600|91600|6382375.59|N
SGLC|74933W593|07/01/25|34.01|34.06|34.01|34.06|34.01|.04|144|3|0|0|0|144|0|0|0|65|144|144|144|4897.35|P
SGLY|82935V307|07/01/25|1.06|1.06|0.97|0.97|1.00|-.05|2323|40|0|0|0|2323|0|0|0|595|2323|2323|2323|2327.11|Q
SGMA|82661L101|07/01/25|2.97|2.98|2.97|2.98|2.97|0.00|2890|16|0|0|0|2890|0|0|0|2169|2890|2890|2890|8596.96|Q
SGML|826599102|07/01/25|4.45|4.45|4.27|4.35|4.34|-.16|99853|1002|3|0|0|93277|6576|0|0|37439|99853|99853|99853|433708.13|Q
SGMO|800677106|07/01/25|0.54|0.55|0.52|0.54|0.53|0.00|431188|581|3|4|6|110556|9998|32819|277815|225702|431188|431188|431188|230506.79|Q
SGMT|786700104|07/01/25|7.60|8.59|7.55|8.04|8.07|.46|32879|782|0|0|0|32879|0|0|0|13112|32879|32879|32879|265174.61|Q
SGN|82670R305|07/01/25|1.04|1.06|1.04|1.05|1.05|.01|14853|87|1|0|0|11853|3000|0|0|7550|14853|14853|14853|15604.30|A
SGOL|00326A104|07/01/25|31.94|31.98|31.83|31.83|31.87|.29|489549|522|29|7|4|176788|98780|48695|165286|238637|489549|489549|489549|15600903.57|P
SGOV|46436E718|07/01/25|100.37|100.37|100.37|100.37|100.37|-.32|2683684|19101|15|8|5|1817228|49217|61920|755319|2101035|2683684|2683684|2683684|269352976.06|P
SGRP|784933103|07/01/25|0.99|0.99|0.97|0.97|0.99|.01|108|2|0|0|0|108|0|0|0|0|108|108|108|106.71|Q
SGRY|86881A100|07/01/25|22.20|22.82|21.89|22.55|22.44|.31|143267|2325|0|0|0|143267|0|0|0|44447|143267|143267|143267|3215024.67|Q
SGU|85512C105|07/01/25|11.90|11.90|11.81|11.84|11.86|.18|597|20|0|0|0|597|0|0|0|279|597|597|597|7081.97|N
SGVT|808524581|07/01/25|100.22|100.22|100.09|100.10|100.11|-.12|3590|11|0|0|0|3590|0|0|0|1873|3590|3590|3590|359380.51|P
SH|74349Y753|07/01/25|39.79|39.83|39.63|39.71|39.72|.03|523268|718|29|3|3|391105|81876|17900|32387|470355|523268|523268|523268|20781751.61|P
SHAG|97717Y808|07/01/25|47.81|47.81|47.81|47.81|47.81|-.06|124|3|0|0|0|124|0|0|0|0|124|124|124|5928.74|Z
SHAK|819047101|07/01/25|138.98|140.39|137.03|138.41|138.39|-2.06|43459|1690|0|0|0|43459|0|0|0|18623|43459|43459|43459|6014468.20|N
SHBI|825107105|07/01/25|15.76|16.35|15.70|16.27|16.13|.56|8628|200|0|0|0|8628|0|0|0|4276|8628|8628|8628|139192.56|Q
SHC|83601L102|07/01/25|11.06|11.77|10.96|11.45|11.48|.34|72787|1479|0|0|0|72787|0|0|0|48742|72787|72787|72787|835849.24|Q
SHCO|586001109|07/01/25|7.37|7.68|7.37|7.68|7.53|.35|18568|199|0|0|0|18568|0|0|0|3635|18568|18568|18568|139892.26|N
SHDG|00777X603|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SHE|78468R747|07/01/25|124.52|125.07|124.52|125.07|124.87|.25|365|13|0|0|0|365|0|0|0|325|365|365|365|45579.10|P
SHEH|74016W403|07/01/25|49.73|50.04|49.70|50.04|49.71|.54|1400|8|0|0|0|1400|0|0|0|0|1400|1400|1400|69596.00|P
SHEL|780259305|07/01/25|70.68|71.39|70.32|71.16|70.89|.78|178761|2593|0|0|0|178761|0|0|0|101897|178761|178761|178761|12672326.77|N
SHEN|82312B106|07/01/25|13.64|14.33|13.64|14.00|14.15|.35|14605|575|0|0|0|14605|0|0|0|11084|14605|14605|14605|206732.24|Q
SHFS|824430300|07/01/25|2.23|2.23|2.18|2.18|2.21|0.00|190|9|0|0|0|190|0|0|0|169|190|190|190|420.50|Q
SHFS W|824430110|07/01/25|0.00|0.02|0.02|0.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SHG|824596100|07/01/25|45.69|45.69|45.52|45.64|45.57|.44|5576|154|0|0|0|5576|0|0|0|1687|5576|5576|5576|254081.47|N
SHIM|82455M109|07/01/25|1.65|2.21|1.65|2.04|1.99|.33|4464|100|0|0|0|4464|0|0|0|708|4464|4464|4464|8894.77|Q
SHIP|Y73760400|07/01/25|6.31|6.37|6.16|6.27|6.30|-.04|5649|112|0|0|0|5649|0|0|0|2297|5649|5649|5649|35572.39|Q
SHLD|37960A529|07/01/25|59.57|59.57|58.50|58.88|59.11|-1.37|308726|2293|4|0|3|189385|13264|0|106077|88888|308726|308726|308726|18249503.36|P
SHLS|82489W107|07/01/25|4.29|5.32|4.18|5.27|4.98|1.03|962707|6281|11|1|1|905383|28335|7943|21046|376616|962707|962707|962707|4789953.66|Q
SHM|78468R739|07/01/25|47.73|47.77|47.72|47.76|47.67|-.07|9571|67|0|0|0|9571|0|0|0|2310|9571|9571|9571|456271.37|P
SHMD|N68722102|07/01/25|0.00|2.64|2.64|2.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SHMD W|N68722110|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SHNY|063679526|07/01/25|72.94|73.15|72.20|72.20|72.80|1.81|10367|256|0|0|0|10367|0|0|0|4141|10367|10367|10367|754677.77|P
SHO|867892101|07/01/25|8.63|9.02|8.63|8.85|8.87|.17|46849|595|0|0|0|46849|0|0|0|16058|46849|46849|46849|415369.15|N
SHO PRH|867892804|07/01/25|20.46|20.48|20.25|20.48|20.33|.31|405|10|0|0|0|405|0|0|0|0|405|405|405|8234.33|N
SHO PRI|867892887|07/01/25|18.90|19.12|18.90|19.12|19.08|.66|543|4|0|0|0|543|0|0|0|0|543|543|543|10361.05|N
SHOC|02072L672|07/01/25|52.79|52.79|52.28|52.28|52.45|-.74|664|12|0|0|0|664|0|0|0|570|664|664|664|34826.42|N
SHOO|556269108|07/01/25|23.91|25.97|23.91|25.19|25.26|1.24|64077|1901|0|0|0|64077|0|0|0|39307|64077|64077|64077|1618837.91|Q
SHOP|82509L107|07/01/25|114.13|116.11|112.10|112.73|113.69|-2.27|254128|4843|0|0|1|239418|0|0|14710|191461|254128|254128|254128|28892390.20|Q
SHOT|48208F105|07/01/25|0.34|0.44|0.34|0.43|0.40|.11|772122|1098|40|15|7|323373|122970|100106|225673|416712|772122|772122|772122|310312.02|Q
SHOT W|48208F113|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SHPH|825693401|07/01/25|3.70|4.55|3.70|4.35|4.29|.56|45260|298|4|0|0|34226|11034|0|0|25365|45260|45260|45260|194165.95|Q
SHPP|69374H378|07/01/25|0.00|28.32|28.32|28.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SHRT|886364264|07/01/25|7.97|7.98|7.97|7.98|7.97|-.03|1020|3|0|0|0|1020|0|0|0|900|1020|1020|1020|8132.57|P
SHRY|33738R761|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SHUS|30151E525|07/01/25|0.00|44.47|44.47|44.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SHV|464288679|07/01/25|110.07|110.07|110.06|110.06|110.07|-.37|101647|184|12|1|1|39391|42534|5822|13900|89000|101647|101647|101647|11187916.08|Q
SHW|824348106|07/01/25|342.73|359.25|342.34|355.22|354.45|12.36|92803|2791|0|0|0|92803|0|0|0|56982|92803|92803|92803|32894292.63|N
SHY|464287457|07/01/25|82.57|82.59|82.51|82.51|82.53|-.35|139477|373|5|2|2|86071|15222|15206|22978|65522|139477|139477|139477|11510552.38|Q
SHYD|92189F387|07/01/25|22.59|22.59|22.53|22.53|22.57|-.07|143|6|0|0|0|143|0|0|0|21|143|143|143|3227.68|Z
SHYF|825698103|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SHYG|46434V407|07/01/25|42.82|42.87|42.82|42.86|42.85|-.28|123576|419|2|0|2|80739|5500|0|37337|88644|123576|123576|123576|5295316.74|P
SHYL|233051283|07/01/25|45.06|45.10|44.99|45.06|45.04|-.26|18476|94|1|1|0|8710|4668|5098|0|12965|18476|18476|18476|832218.00|P
SHYM|092528108|07/01/25|22.24|22.24|22.23|22.23|22.23|-.10|3957|30|0|0|0|3957|0|0|0|1487|3957|3957|3957|87976.83|Z
SIBN|825704109|07/01/25|18.63|19.10|18.26|18.31|18.62|-.53|40989|877|1|0|0|38639|2350|0|0|12873|40989|40989|40989|763401.29|Q
SID|20440W105|07/01/25|1.39|1.41|1.37|1.41|1.39|.01|242624|340|9|2|9|98608|25181|13419|105416|218443|242624|242624|242624|337899.99|N
SIDU|826165201|07/01/25|1.72|1.79|1.65|1.79|1.72|.05|21686|252|1|0|0|18904|2782|0|0|11714|21686|21686|21686|37348.69|Q
SIEB|826176109|07/01/25|4.32|4.32|4.24|4.26|4.26|-.18|1808|69|0|0|0|1808|0|0|0|1652|1808|1808|1808|7701.86|Q
SIF|826546103|07/01/25|3.76|3.85|3.76|3.85|3.80|.12|345|8|0|0|0|345|0|0|0|112|345|345|345|1311.39|A
SIFI|41151J208|07/01/25|43.90|43.90|43.87|43.87|43.89|-.27|2|2|0|0|0|2|0|0|0|0|2|2|2|87.77|P
SIFY|82655M206|07/01/25|4.56|4.61|4.56|4.61|4.57|-.01|569|13|0|0|0|569|0|0|0|448|569|569|569|2602.94|Q
SIG|G81276100|07/01/25|79.43|84.71|79.43|83.94|83.44|4.40|45249|1107|0|0|0|45249|0|0|0|28998|45249|45249|45249|3775621.55|N
SIGA|826917106|07/01/25|6.48|6.59|6.35|6.50|6.50|-.03|20724|359|0|0|0|20724|0|0|0|8070|20724|20724|20724|134784.85|Q
SIGI|816300107|07/01/25|86.82|87.77|86.82|87.18|87.39|.54|10820|413|0|0|0|10820|0|0|0|4129|10820|10820|10820|945562.02|Q
SIGI P|816300503|07/01/25|16.71|16.78|16.71|16.78|16.74|.08|90|7|0|0|0|90|0|0|0|0|90|90|90|1506.20|Q
SIHY|41151J109|07/01/25|45.69|45.79|45.69|45.74|45.74|-.35|922|17|0|0|0|922|0|0|0|613|922|922|922|42172.75|P
SII|852066208|07/01/25|68.84|68.84|67.78|68.36|68.26|-.73|4674|122|0|0|0|4674|0|0|0|1019|4674|4674|4674|319055.30|N
SIJ|74349Y555|07/01/25|12.67|12.67|12.54|12.56|12.56|-.06|271|10|0|0|0|271|0|0|0|143|271|271|271|3404.74|P
SIL|37954Y848|07/01/25|48.94|49.07|48.13|48.27|48.58|.13|351928|2294|0|1|1|321303|0|8494|22131|223491|351928|351928|351928|17097226.27|P
SILA|146280508|07/01/25|23.59|23.74|23.22|23.47|23.49|-.21|11027|352|0|0|0|11027|0|0|0|7534|11027|11027|11027|259064.57|N
SILC|M84116108|07/01/25|15.76|15.76|15.43|15.43|15.71|-.04|246|7|0|0|0|246|0|0|0|0|246|246|246|3865.00|Q
SILJ|032108649|07/01/25|15.01|15.12|14.82|14.88|14.97|.08|1401595|1896|126|14|7|693511|388518|101452|218114|832504|1401595|1401595|1401595|20978045.38|P
SILO|82711P201|07/01/25|0.62|0.63|0.60|0.62|0.62|-.01|10152|42|0|0|0|10152|0|0|0|2602|10152|10152|10152|6260.53|Q
SIM|400491106|07/01/25|27.19|28.30|27.19|28.30|28.42|1.30|256|17|0|0|0|256|0|0|0|246|256|256|256|7274.49|A
SIMA|G8431T101|07/01/25|0.00|10.44|10.44|10.44|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SIMA U|G8431T127|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SIMA W|G8431T119|07/01/25|0.27|0.27|0.27|0.27|0.27|.27|395|5|0|0|0|395|0|0|0|0|395|395|395|106.65|Q
SIMO|82706C108|07/01/25|75.01|75.91|73.47|74.31|74.70|-.70|23151|889|0|0|0|23151|0|0|0|15145|23151|23151|23151|1729334.57|Q
SIMS|78468R697|07/01/25|35.17|36.00|35.17|35.91|35.75|.49|365|3|0|0|0|365|0|0|0|210|365|365|365|13049.69|P
SINT|829392703|07/01/25|3.25|3.25|3.22|3.22|3.23|0.00|10|2|0|0|0|10|0|0|0|5|10|10|10|32.25|Q
SIO|89157W202|07/01/25|26.13|26.14|26.11|26.11|26.13|-.03|767|5|0|0|0|767|0|0|0|661|767|767|767|20044.51|P
SION|829401108|07/01/25|17.12|18.55|16.58|18.21|18.12|.81|14109|347|1|0|0|11256|2853|0|0|6862|14109|14109|14109|255632.07|Q
SIRI|829933100|07/01/25|22.85|23.74|22.79|23.61|23.42|.64|326968|4217|6|1|0|303988|17480|5500|0|137365|326968|326968|326968|7656434.45|Q
SISI|824567507|07/01/25|0.19|0.21|0.19|0.20|0.20|.01|298872|224|18|14|3|64653|66244|106670|61305|43104|298872|298872|298872|60056.78|Q
SITC|82981J851|07/01/25|11.31|11.67|11.30|11.48|11.52|.17|94203|1153|0|0|0|94203|0|0|0|59348|94203|94203|94203|1085249.29|N
SITE|82982L103|07/01/25|120.81|129.68|120.81|126.40|126.83|5.51|20987|787|0|0|0|20987|0|0|0|11049|20987|20987|20987|2661874.33|N
SITM|82982T106|07/01/25|210.54|213.49|203.39|206.04|207.97|-7.23|34904|2123|0|0|0|34904|0|0|0|19734|34904|34904|34904|7258942.21|Q
SIVR|003264108|07/01/25|34.55|34.73|34.32|34.34|34.50|-.07|273052|604|15|6|3|154532|42371|32662|43487|183572|273052|273052|273052|9418942.54|P
SIXA|301505681|07/01/25|48.53|48.74|48.53|48.74|48.70|.24|947|24|0|0|0|947|0|0|0|836|947|947|947|46123.60|P
SIXD|00888H646|07/01/25|27.38|27.44|27.38|27.44|27.41|0.00|182|4|0|0|0|182|0|0|0|82|182|182|182|4988.28|P
SIXF|00888H679|07/01/25|29.58|29.63|29.58|29.63|29.58|.02|103|3|0|0|0|103|0|0|0|102|103|103|103|3046.75|P
SIXG|26922A289|07/01/25|52.66|52.66|52.35|52.35|52.46|-.54|900|11|0|0|0|900|0|0|0|395|900|900|900|47215.88|Q
SIXH|301505665|07/01/25|38.28|38.51|38.28|38.51|38.43|.07|205|3|0|0|0|205|0|0|0|0|205|205|205|7877.40|P
SIXJ|00888H869|07/01/25|31.95|32.00|31.95|31.96|31.97|-.05|2420|20|0|0|0|2420|0|0|0|1624|2420|2420|2420|77361.75|P
SIXL|301505699|07/01/25|37.01|37.01|36.79|36.79|36.91|.26|200|2|0|0|0|200|0|0|0|200|200|200|200|7382.00|P
SIXO|00888H877|07/01/25|33.08|33.13|33.08|33.13|33.12|.02|37|4|0|0|0|37|0|0|0|5|37|37|37|1225.60|P
SIXP|00888H661|07/01/25|29.11|29.25|29.11|29.25|29.14|-.01|2659|4|0|0|0|2659|0|0|0|94|2659|2659|2659|77475.92|P
SIXS|301505673|07/01/25|46.57|47.21|46.57|47.21|46.78|.51|134|3|0|0|0|134|0|0|0|34|134|134|134|6267.92|P
SIXZ|00888H653|07/01/25|28.45|28.45|28.41|28.41|28.45|.01|325|1|0|0|0|325|0|0|0|325|325|325|325|9246.25|P
SIZE|46432F370|07/01/25|154.21|155.79|154.21|155.79|155.77|1.25|307|4|0|0|0|307|0|0|0|291|307|307|307|47820.97|P
SJ|G7864D112|07/01/25|0.81|0.86|0.81|0.86|0.82|.05|564|5|0|0|0|564|0|0|0|0|564|564|564|462.98|Q
SJB|74347R131|07/01/25|15.57|15.62|15.57|15.62|15.61|.01|15250|25|1|0|0|12869|2381|0|0|1353|15250|15250|15250|238078.79|P
SJCP|56170L687|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SJLD|56170L679|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SJM|832696405|07/01/25|98.35|103.79|98.33|102.93|102.25|4.72|108715|2440|0|0|0|108715|0|0|0|76154|108715|108715|108715|11115734.29|N
SJNK|78468R408|07/01/25|25.31|25.35|25.31|25.33|25.33|-.15|256417|290|26|3|2|100089|77353|16848|62127|149049|256417|256417|256417|6493920.16|P
SJT|798241105|07/01/25|6.03|6.22|5.97|6.19|6.13|.21|9836|129|0|0|0|9836|0|0|0|2965|9836|9836|9836|60324.84|N
SKBL|G8193D104|07/01/25|12.66|12.76|12.31|12.45|12.47|-.17|169754|652|9|2|1|117612|25904|13738|12500|106852|169754|169754|169754|2117438.45|Q
SKE|83056P715|07/01/25|16.28|16.28|15.60|15.61|15.78|-.31|5718|140|0|0|0|5718|0|0|0|2725|5718|5718|5718|90241.08|N
SKF|74347G150|07/01/25|28.21|28.21|27.72|27.76|27.91|-.29|2372|29|0|0|0|2372|0|0|0|1195|2372|2372|2372|66196.30|P
SKIL|83066P309|07/01/25|16.24|17.50|16.24|16.41|16.93|.31|1651|101|0|0|0|1651|0|0|0|889|1651|1651|1651|27953.10|N
SKIN|88331L108|07/01/25|1.91|2.22|1.91|2.17|2.11|.25|67241|621|2|0|0|60544|6697|0|0|41352|67241|67241|67241|141963.81|Q
SKK|G8292E102|07/01/25|0.63|0.63|0.63|0.63|0.61|.01|730|9|0|0|0|730|0|0|0|0|730|730|730|443.65|Q
SKLZ|83067L208|07/01/25|6.83|7.05|6.83|7.05|6.99|.18|5034|75|0|0|0|5034|0|0|0|2253|5034|5034|5034|35195.40|N
SKM|78440P306|07/01/25|23.51|23.78|23.51|23.68|23.69|.33|30578|480|0|0|0|30578|0|0|0|25865|30578|30578|30578|724372.11|N
SKOR|33939L761|07/01/25|48.54|48.59|48.54|48.59|48.55|-.18|67|5|0|0|0|67|0|0|0|1|67|67|67|3252.99|Q
SKRE|26923N686|07/01/25|11.71|11.71|10.98|11.08|11.00|-.74|950|11|0|0|0|950|0|0|0|949|950|950|950|10451.49|Q
SKT|875465106|07/01/25|30.36|31.40|30.36|30.97|31.04|.38|37622|781|0|0|0|37622|0|0|0|24866|37622|37622|37622|1167714.43|N
SKWD|830940102|07/01/25|57.34|57.43|56.13|56.57|56.71|-1.23|14154|692|0|0|0|14154|0|0|0|8800|14154|14154|14154|802670.25|Q
SKX|830566105|07/01/25|63.10|63.13|62.96|63.12|63.07|.01|419427|2469|0|0|0|419427|0|0|0|227332|419427|419427|419427|26453883.69|N
SKY|830830105|07/01/25|62.64|67.22|62.64|66.11|65.95|3.51|29522|1058|0|0|0|29522|0|0|0|18858|29522|29522|29522|1947007.97|N
SKYE|83086J200|07/01/25|4.16|4.20|3.42|3.75|3.85|-.45|170349|1320|5|2|2|85160|14941|13447|56801|110589|170349|170349|170349|656021.14|Q
SKYH|83085C107|07/01/25|9.67|9.87|9.64|9.65|9.77|-.12|3907|97|0|0|0|3907|0|0|0|2370|3907|3907|3907|38181.33|N
SKYH WS|83085C115|07/01/25|0.00|1.62|1.62|1.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SKYQ|83087C204|07/01/25|0.61|0.63|0.61|0.63|0.61|.01|2079|15|0|0|0|2079|0|0|0|0|2079|2079|2079|1268.29|Q
SKYT|83089J108|07/01/25|9.71|10.10|9.58|9.94|9.89|.11|39085|702|1|0|0|37034|2051|0|0|13948|39085|39085|39085|386375.40|Q
SKYU|74347G788|07/01/25|32.77|32.90|32.77|32.90|34.16|-1.03|24|2|0|0|0|24|0|0|0|24|24|24|24|819.93|Q
SKYW|830879102|07/01/25|104.43|105.37|103.63|104.07|104.31|.98|12089|695|0|0|0|12089|0|0|0|6922|12089|12089|12089|1260945.79|Q
SKYX|78471E105|07/01/25|1.05|1.05|0.97|1.05|1.02|0.00|113964|366|3|1|2|56721|12289|9800|35154|33440|113964|113964|113964|115676.16|Q
SKYY|33734X192|07/01/25|121.29|121.57|119.15|120.38|120.35|-1.23|15054|224|0|0|0|15054|0|0|0|11377|15054|15054|15054|1811740.84|Q
SLAB|826919102|07/01/25|146.07|151.90|146.02|148.76|149.73|1.48|19885|1023|0|0|0|19885|0|0|0|14868|19885|19885|19885|2977413.48|Q
SLB|806857108|07/01/25|33.75|35.77|33.47|35.19|35.04|1.41|827846|7703|6|0|2|771387|20708|0|35751|573044|827846|827846|827846|29003863.77|N
SLDB|83422E204|07/01/25|4.82|4.82|4.51|4.61|4.68|-.27|132441|1735|1|0|0|128602|3839|0|0|91518|132441|132441|132441|619296.40|Q
SLDE|831349105|07/01/25|21.04|21.50|20.55|21.00|20.97|-.67|36832|570|0|0|0|36832|0|0|0|18584|36832|36832|36832|772256.70|Q
SLDP|83422N105|07/01/25|2.16|2.29|2.06|2.21|2.16|.02|811673|3400|34|4|4|581600|127593|32052|70428|391117|811673|811673|811673|1749845.89|Q
SLDP W|83422N113|07/01/25|0.30|0.38|0.30|0.35|0.32|.02|8468|21|1|0|0|6268|2200|0|0|4637|8468|8468|8468|2723.40|Q
SLDR|37960A412|07/01/25|50.13|50.13|50.11|50.11|50.13|-.17|13|1|0|0|0|13|0|0|0|13|13|13|13|651.69|P
SLE|86804F400|07/01/25|4.71|5.50|4.71|5.19|5.15|.54|17079|179|0|0|0|17079|0|0|0|9856|17079|17079|17079|88035.77|Q
SLF|866796105|07/01/25|66.51|66.56|66.33|66.38|66.40|-.07|9483|355|0|0|0|9483|0|0|0|8566|9483|9483|9483|629645.93|N
SLG|78440X887|07/01/25|61.46|63.61|61.27|62.42|62.41|.53|58118|1177|0|0|0|58118|0|0|0|36618|58118|58118|58118|3627138.00|N
SLG PRI|78440X507|07/01/25|21.94|21.94|21.89|21.89|21.91|.20|265|5|0|0|0|265|0|0|0|0|265|265|265|5805.53|N
SLGL|M8694L137|07/01/25|7.33|7.33|7.33|7.33|7.33|-.07|202|3|0|0|0|202|0|0|0|200|202|202|202|1480.70|Q
SLGN|827048109|07/01/25|54.39|56.19|54.39|55.84|55.65|1.66|23423|766|0|0|0|23423|0|0|0|9304|23423|23423|23423|1303414.66|N
SLI|853606101|07/01/25|1.96|2.04|1.93|2.03|1.99|.07|157667|302|11|1|0|119446|32221|6000|0|49442|157667|157667|157667|313663.74|A
SLM|78442P106|07/01/25|32.77|33.85|32.63|33.35|33.46|.56|150818|2835|0|0|0|150818|0|0|0|77059|150818|150818|150818|5046971.44|Q
SLMB P|78442P502|07/01/25|72.60|73.16|72.60|73.16|72.61|.86|664|18|0|0|0|664|0|0|0|36|664|664|664|48212.09|Q
SLN|82686Q101|07/01/25|5.84|6.00|5.78|5.96|5.96|.15|3887|66|0|0|0|3887|0|0|0|2059|3887|3887|3887|23147.45|Q
SLND|84445C100|07/01/25|4.20|4.52|4.20|4.38|4.40|.20|1712|48|0|0|0|1712|0|0|0|440|1712|1712|1712|7532.75|A
SLND WS|84445C118|07/01/25|0.20|0.24|0.20|0.24|0.23|-.08|592|7|0|0|0|592|0|0|0|0|592|592|592|138.44|A
SLNG|85236P101|07/01/25|4.92|4.97|4.92|4.97|4.92|.17|290|6|0|0|0|290|0|0|0|178|290|290|290|1426.92|Q
SLNH|583543301|07/01/25|0.57|0.61|0.56|0.60|0.58|.03|45886|128|1|2|0|26577|2230|17079|0|21589|45886|45886|45886|26491.01|Q
SLNH P|583543202|07/01/25|0.00|3.30|3.30|3.30|3.10|.55|14|1|0|0|0|14|0|0|0|0|14|14|14|43.40|Q
SLNO|834203309|07/01/25|82.85|83.52|81.82|82.69|82.79|-1.05|33856|1166|0|0|0|33856|0|0|0|16392|33856|33856|33856|2803022.28|Q
SLNZ|29287L809|07/01/25|47.00|47.00|47.00|47.00|47.00|.24|8092|42|0|0|0|8092|0|0|0|3992|8092|8092|8092|380324.00|N
SLP|829214105|07/01/25|17.30|18.90|17.30|18.32|18.33|.87|41450|1137|0|0|0|41450|0|0|0|25729|41450|41450|41450|759951.70|Q
SLQD|46434V100|07/01/25|50.41|50.41|50.37|50.38|50.38|-.21|6412|46|0|0|0|6412|0|0|0|963|6412|6412|6412|323053.96|Q
SLQT|816307300|07/01/25|2.33|2.53|2.33|2.50|2.40|.12|49345|319|1|1|0|40733|2748|5864|0|36047|49345|49345|49345|118241.30|N
SLRC|83413U100|07/01/25|16.14|16.25|16.11|16.18|16.18|.03|8714|214|0|0|0|8714|0|0|0|1150|8714|8714|8714|141016.63|Q
SLRX|79400X404|07/01/25|0.87|0.92|0.87|0.90|0.89|-.01|5950|82|1|0|0|3666|2284|0|0|3150|5950|5950|5950|5323.74|Q
SLS|81642T209|07/01/25|2.18|2.18|2.05|2.08|2.09|-.09|211348|839|8|0|0|189775|21573|0|0|142006|211348|211348|211348|441426.58|Q
SLSN|630079101|07/01/25|4.25|4.40|4.25|4.35|4.35|-.06|3621|115|0|0|0|3621|0|0|0|2551|3621|3621|3621|15754.62|Q
SLSR|83419D201|07/01/25|4.67|4.75|4.67|4.75|4.70|.17|5678|23|0|0|0|5678|0|0|0|3435|5678|5678|5678|26687.35|A
SLV|46428Q109|07/01/25|32.93|33.12|32.72|32.73|32.91|-.08|3356242|4746|300|120|13|1289400|993233|708108|365501|2368487|3356242|3356242|3356242|110461476.79|P
SLVM|871332102|07/01/25|50.49|53.36|50.49|53.02|52.68|2.93|11082|481|0|0|0|11082|0|0|0|5625|11082|11082|11082|583827.19|N
SLVO|22542D225|07/01/25|80.51|80.51|80.00|80.00|80.17|.14|201|12|0|0|0|201|0|0|0|59|201|201|201|16114.19|Q
SLVP|464286327|07/01/25|18.10|18.21|17.87|17.87|17.97|.10|3037|39|0|0|0|3037|0|0|0|2343|3037|3037|3037|54587.60|Z
SLVR|85208P873|07/01/25|30.35|30.42|30.10|30.10|30.30|.25|1432|16|0|0|0|1432|0|0|0|200|1432|1432|1432|43395.93|Q
SLX|92189F205|07/01/25|65.83|67.34|65.83|67.18|66.68|1.02|1655|31|0|0|0|1655|0|0|0|435|1655|1655|1655|110348.35|P
SLXN|G1281K122|07/01/25|0.80|0.80|0.79|0.80|0.80|-.01|3777|33|0|0|0|3777|0|0|0|739|3777|3777|3777|3007.72|Q
SLXN W|G1281K114|07/01/25|0.00|0.04|0.04|0.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SLYG|78464A201|07/01/25|88.14|90.23|88.00|89.27|88.96|.52|11182|94|1|0|0|8723|2459|0|0|4820|11182|11182|11182|994726.22|P
SLYV|78464A300|07/01/25|79.56|82.83|79.56|81.80|81.34|2.04|99928|1007|1|0|0|95850|4078|0|0|74810|99928|99928|99928|8128029.67|P
SM|78454L100|07/01/25|24.62|26.48|24.50|26.05|25.87|1.33|85668|1401|0|0|0|85668|0|0|0|32423|85668|85668|85668|2216633.58|N
SMA|83192D402|07/01/25|36.02|37.34|36.02|37.08|36.92|.84|13616|396|0|0|0|13616|0|0|0|11291|13616|13616|13616|502724.01|N
SMAP|032108490|07/01/25|24.55|24.58|24.55|24.58|24.58|.28|75|7|0|0|0|75|0|0|0|0|75|75|75|1843.47|P
SMAX|46438G588|07/01/25|26.04|26.04|26.03|26.04|26.03|0.00|2164|11|0|0|0|2164|0|0|0|1816|2164|2164|2164|56331.24|Z
SMAY|33740F466|07/01/25|23.84|24.12|23.84|24.06|23.98|.09|200|2|0|0|0|200|0|0|0|100|200|200|200|4796.00|Z
SMB|92189F528|07/01/25|17.23|17.24|17.23|17.24|17.23|-.02|2830|10|0|0|0|2830|0|0|0|2830|2830|2830|2830|48762.40|Z
SMBC|843380106|07/01/25|54.12|56.83|54.12|56.83|56.37|2.09|3205|322|0|0|0|3205|0|0|0|3033|3205|3205|3205|180656.07|Q
SMBK|83190L208|07/01/25|33.71|34.71|33.71|34.71|34.45|1.01|1980|73|0|0|0|1980|0|0|0|204|1980|1980|1980|68206.23|N
SMBS|808524615|07/01/25|25.34|25.36|25.31|25.33|25.33|-.14|31468|105|1|0|1|10292|4400|0|16776|7198|31468|31468|31468|797230.21|P
SMC|86614G101|07/01/25|24.04|24.04|23.61|23.61|23.95|-.89|1783|110|0|0|0|1783|0|0|0|833|1783|1783|1783|42695.57|N
SMCF|882927866|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SMCI|86800U302|07/01/25|48.27|48.66|46.37|47.20|47.66|-1.80|2826877|32071|64|8|4|2492414|190602|49506|94355|1532717|2826877|2826877|2826877|134735921.77|Q
SMCL|38747R660|07/01/25|17.61|17.97|16.30|16.92|17.24|-1.35|96621|648|4|0|0|85604|11017|0|0|46851|96621|96621|96621|1665441.67|Q
SMCO|88636J675|07/01/25|0.00|25.77|25.77|25.77|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SMCX|88636R123|07/01/25|47.78|48.60|44.10|45.70|46.77|-3.73|421914|5300|6|5|1|361619|17489|28591|14215|212314|421914|421914|421914|19731045.46|Q
SMCY|88636R867|07/01/25|21.05|21.11|20.30|20.69|20.86|-.52|207232|1929|4|2|1|150826|9899|12617|33890|167643|207232|207232|207232|4323735.50|P
SMCZ|88636V504|07/01/25|5.16|5.50|5.07|5.36|5.25|.37|420332|1333|20|7|1|285744|69878|47110|17600|108959|420332|420332|420332|2207563.81|Q
SMDD|74349Y548|07/01/25|15.79|15.79|14.73|15.00|15.23|-.55|1194|9|0|0|0|1194|0|0|0|1054|1194|1194|1194|18183.51|P
SMDV|74347B698|07/01/25|65.05|67.31|65.05|66.62|66.44|1.56|2456|24|0|0|0|2456|0|0|0|801|2456|2456|2456|163175.10|Z
SMDX|45259A563|07/01/25|20.98|21.27|20.98|21.27|21.27|.20|334|2|0|0|0|334|0|0|0|333|334|334|334|7103.89|P
SMFG|86562M209|07/01/25|15.19|15.21|15.08|15.10|15.13|-.01|257926|1355|2|0|0|252726|5200|0|0|175533|257926|257926|257926|3902435.15|N
SMG|810186106|07/01/25|65.96|68.31|65.96|67.10|67.19|1.13|34806|803|0|0|0|34806|0|0|0|23987|34806|34806|34806|2338598.42|N
SMH|92189F676|07/01/25|276.91|278.01|272.16|275.87|275.61|-2.96|2505247|47131|1|0|0|2503147|2100|0|0|1414093|2505247|2505247|2505247|690480116.97|Q
SMHB|90274E166|07/01/25|4.32|4.70|4.32|4.63|4.55|.27|85393|168|1|1|0|73593|3000|8800|0|18726|85393|85393|85393|388632.96|P
SMHI|78413P101|07/01/25|5.03|5.26|4.95|5.12|5.06|.04|6518|163|0|0|0|6518|0|0|0|2697|6518|6518|6518|33000.08|N
SMHX|92189H664|07/01/25|31.11|31.11|30.44|30.88|30.82|-.47|3271|35|0|0|0|3271|0|0|0|878|3271|3271|3271|100804.87|Q
SMID|832156103|07/01/25|32.41|34.66|32.41|34.23|33.99|.58|5444|117|0|0|0|5444|0|0|0|4654|5444|5444|5444|185025.52|Q
SMIG|26922B832|07/01/25|28.87|29.42|28.87|29.27|29.21|.42|26027|135|1|0|0|22996|3031|0|0|10967|26027|26027|26027|760296.95|P
SMIN|46429B614|07/01/25|76.81|77.25|76.80|77.25|76.96|.07|7529|124|0|0|0|7529|0|0|0|4621|7529|7529|7529|579418.37|Z
SMIZ|98888G204|07/01/25|33.78|33.91|33.78|33.91|33.91|.02|477|4|0|0|0|477|0|0|0|464|477|477|477|16173.11|P
SMLF|46434V290|07/01/25|67.69|69.18|67.69|68.60|68.46|.65|13753|79|0|0|0|13753|0|0|0|10599|13753|13753|13753|941586.69|P
SMLL|41151J752|07/01/25|21.15|21.63|21.15|21.63|21.51|.34|134|3|0|0|0|134|0|0|0|134|134|134|134|2882.08|P
SMLR|81684M104|07/01/25|37.84|37.84|35.40|35.40|36.53|-3.28|34180|1036|1|0|0|31180|3000|0|0|24613|34180|34180|34180|1248593.13|Q
SMLV|78468R887|07/01/25|124.68|127.31|121.49|127.31|123.88|2.20|507|10|0|0|0|507|0|0|0|96|507|507|507|62808.89|P
SMMD|46435G268|07/01/25|68.64|68.68|68.36|68.39|68.43|.66|2860|44|0|0|0|2860|0|0|0|352|2860|2860|2860|195721.65|Z
SMMT|86627T108|07/01/25|21.34|21.75|20.65|21.21|21.18|-.08|151597|2175|5|2|0|120325|19580|11692|0|109580|151597|151597|151597|3210983.63|Q
SMMU|72201R874|07/01/25|50.08|50.10|50.07|50.09|50.08|-.08|8056|54|0|0|0|8056|0|0|0|1803|8056|8056|8056|403478.52|P
SMMV|46435G433|07/01/25|41.81|42.29|41.81|42.29|42.30|.28|134|14|0|0|0|134|0|0|0|0|134|134|134|5668.81|Z
SMN|74347G226|07/01/25|14.27|14.27|13.53|13.59|13.75|-.88|552|15|0|0|0|552|0|0|0|525|552|552|552|7592.38|P
SMOG|92189F502|07/01/25|109.22|110.71|109.22|110.71|109.77|.74|490|8|0|0|0|490|0|0|0|449|490|490|490|53785.15|P
SMOT|92189H730|07/01/25|34.87|35.45|34.87|35.41|35.30|.63|748|10|0|0|0|748|0|0|0|581|748|748|748|26405.57|Z
SMP|853666105|07/01/25|30.54|32.38|30.54|32.36|32.19|1.65|2189|130|0|0|0|2189|0|0|0|1732|2189|2189|2189|70470.81|N
SMPL|82900L102|07/01/25|31.64|33.46|31.64|32.44|32.68|.84|48113|1586|0|0|0|48113|0|0|0|16902|48113|48113|48113|1572315.27|Q
SMR|67079K100|07/01/25|38.88|39.00|35.42|36.11|36.71|-3.41|1212098|25258|12|1|1|1152678|39281|8828|11311|573300|1212098|1212098|1212098|44497545.84|N
SMRI|02072L425|07/01/25|0.00|33.66|33.66|33.66|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SMRT|83193G107|07/01/25|1.00|1.10|0.99|1.04|1.04|.04|72664|247|6|1|0|46192|16472|10000|0|38221|72664|72664|72664|75522.48|N
SMSI|832154405|07/01/25|0.87|0.88|0.85|0.88|0.87|.03|1100|12|0|0|0|1100|0|0|0|658|1100|1100|1100|953.68|Q
SMST|88636V769|07/01/25|24.90|27.58|24.87|27.57|25.99|3.66|117657|837|4|0|0|105515|12142|0|0|31945|117657|117657|117657|3057667.50|Q
SMTC|816850101|07/01/25|44.37|44.58|42.51|43.48|43.47|-1.66|106607|3195|1|0|0|102445|4162|0|0|52404|106607|106607|106607|4634097.57|Q
SMTH|00162Q346|07/01/25|25.87|25.90|25.85|25.89|25.88|.04|25061|80|1|0|1|8955|2495|0|13611|14107|25061|25061|25061|648649.98|P
SMTI|79957L100|07/01/25|28.00|29.10|28.00|29.10|28.72|.81|3377|1004|0|0|0|3377|0|0|0|1486|3377|3377|3377|96993.25|Q
SMTK|83193D203|07/01/25|0.99|1.04|0.96|1.01|0.96|0.00|6425|31|0|0|0|6425|0|0|0|451|6425|6425|6425|6198.66|Q
SMWB|M84137104|07/01/25|7.78|8.65|7.78|8.56|8.37|.71|38273|473|1|0|0|35373|2900|0|0|18960|38273|38273|38273|320324.72|N
SMX|G8267K166|07/01/25|4.24|4.25|4.10|4.25|4.17|-.04|1473|25|0|0|0|1473|0|0|0|1140|1473|1473|1473|6143.59|Q
SMXT|83419H103|07/01/25|1.09|1.09|1.07|1.09|1.08|0.00|2518|113|0|0|0|2518|0|0|0|728|2518|2518|2518|2716.96|Q
SMXW W|G8267K117|07/01/25|0.02|0.03|0.02|0.02|0.03|0.00|3133|3|0|0|0|3133|0|0|0|0|3133|3133|3133|81.90|Q
SN|G8068L108|07/01/25|98.54|100.75|98.22|99.27|99.55|.33|81650|2005|2|0|0|76850|4800|0|0|59643|81650|81650|81650|8128331.75|N
SNA|833034101|07/01/25|310.17|321.35|310.17|317.87|317.33|6.89|11336|582|0|0|0|11336|0|0|0|4987|11336|11336|11336|3597257.43|N
SNAL|83301J100|07/01/25|1.41|1.67|1.40|1.56|1.47|.20|10116|37|1|0|0|6676|3440|0|0|1050|10116|10116|10116|14888.13|Q
SNAP|83304A106|07/01/25|9.00|9.53|8.91|9.34|9.32|.64|3277317|11745|86|14|5|2855919|250628|85858|84912|1061796|3277317|3277317|3277317|30550948.94|N
SNAV|19423L524|07/01/25|0.00|32.21|32.21|32.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SNBR|83125X103|07/01/25|6.71|7.77|6.71|7.04|7.29|.28|31302|580|0|0|0|31302|0|0|0|18862|31302|31302|31302|228203.21|Q
SNCR|87157B400|07/01/25|7.00|7.45|6.96|7.45|7.24|.59|6497|137|0|0|0|6497|0|0|0|4108|6497|6497|6497|47012.69|Q
SNCY|866683105|07/01/25|11.67|12.54|11.67|12.25|12.27|.50|89234|1988|1|0|0|87134|2100|0|0|46689|89234|89234|89234|1094877.27|Q
SND|83191H107|07/01/25|2.01|2.01|1.98|1.99|2.00|-.03|13706|31|1|0|0|10382|3324|0|0|7141|13706|13706|13706|27401.96|Q
SNDA|140475203|07/01/25|25.16|25.16|24.17|24.17|24.45|-.78|471|47|0|0|0|471|0|0|0|68|471|471|471|11513.82|N
SNDK|80004C200|07/01/25|45.71|45.84|44.34|44.96|45.16|-.37|143696|2580|1|0|0|140743|2953|0|0|101323|143696|143696|143696|6489610.34|Q
SNDL|83307B101|07/01/25|1.21|1.24|1.15|1.21|1.20|0.00|285852|1162|4|1|3|227177|10646|7149|40880|131057|285852|285852|285852|343915.20|Q
SNDR|80689H102|07/01/25|24.16|25.59|24.16|25.02|25.11|.88|25618|603|1|0|0|23440|2178|0|0|21024|25618|25618|25618|643375.94|N
SNDX|87164F105|07/01/25|9.30|9.31|8.78|8.81|9.06|-.55|70989|1380|0|0|0|70989|0|0|0|38871|70989|70989|70989|642860.79|Q
SNES|81720R604|07/01/25|4.75|4.96|4.69|4.96|4.48|-.14|45397|229|3|1|0|28997|7600|8800|0|11666|45397|45397|45397|203285.61|Q
SNEX|861896108|07/01/25|90.43|91.51|89.93|90.88|90.72|-.20|22375|964|0|0|0|22375|0|0|0|15008|22375|22375|22375|2029777.08|Q
SNFC A|814785309|07/01/25|9.80|10.38|9.80|10.22|10.16|.35|3735|154|0|0|0|3735|0|0|0|2609|3735|3735|3735|37940.95|Q
SNGX|834223604|07/01/25|1.48|1.87|1.32|1.45|1.97|.16|13047865|76382|353|50|1|11596973|1090337|346585|13970|7301874|13047865|13047865|13047865|25650980.57|Q
SNN|83175M205|07/01/25|30.39|30.77|30.25|30.61|30.55|-.02|42860|689|0|0|0|42860|0|0|0|29026|42860|42860|42860|1309542.00|N
SNOA|83558L303|07/01/25|2.83|2.96|2.83|2.96|2.96|.11|150|9|0|0|0|150|0|0|0|69|150|150|150|443.50|Q
SNOU|26923Q713|07/01/25|53.76|53.76|50.48|50.71|51.39|-3.91|1292|22|0|0|0|1292|0|0|0|802|1292|1292|1292|66392.07|Z
SNOV|33740F342|07/01/25|23.23|23.23|23.22|23.22|23.23|.12|200|1|0|0|0|200|0|0|0|200|200|200|200|4646.00|Z
SNOW|833445109|07/01/25|217.85|223.06|214.47|215.90|217.76|-7.77|255313|5761|1|1|0|243509|2698|9106|0|84638|255313|255313|255313|55596096.05|N
SNOY|88636J774|07/01/25|17.10|17.19|16.65|16.76|16.97|-.49|44147|474|2|1|0|31403|6600|6144|0|40972|44147|44147|44147|749069.45|P
SNPD|23306X506|07/01/25|0.00|26.75|26.75|26.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SNPE|233051143|07/01/25|55.11|55.38|55.11|55.31|55.30|.01|142527|245|1|0|1|32933|4490|0|105104|119947|142527|142527|142527|7881393.62|P
SNPG|23306X308|07/01/25|47.45|47.55|47.45|47.55|49.30|-.18|13|6|0|0|0|13|0|0|0|13|13|13|13|640.93|Z
SNPS|871607107|07/01/25|510.13|522.75|507.54|521.78|517.21|8.90|103736|5017|0|0|0|103736|0|0|0|68267|103736|103736|103736|53652909.88|Q
SNPV|23306X407|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SNRE|867975104|07/01/25|56.80|56.96|56.54|56.55|56.68|-.03|14128|401|0|0|0|14128|0|0|0|5861|14128|14128|14128|800792.55|Q
SNSE|81728A207|07/01/25|8.79|8.85|8.79|8.85|8.82|.10|117|11|0|0|0|117|0|0|0|37|117|117|117|1031.42|Q
SNSR|37954Y780|07/01/25|0.00|37.84|37.84|37.84|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SNT|81728N100|07/01/25|4.84|4.84|4.63|4.63|4.74|-.07|3319|27|0|0|0|3319|0|0|0|2264|3319|3319|3319|15739.36|Q
SNTG|G8062B114|07/01/25|1.85|1.85|1.80|1.81|1.81|-.03|2428|17|0|0|0|2428|0|0|0|0|2428|2428|2428|4386.73|Q
SNTH|45259A548|07/01/25|27.62|27.71|27.55|27.66|27.63|.01|739|6|0|0|0|739|0|0|0|393|739|739|739|20421.46|P
SNTI|81726A209|07/01/25|2.15|2.25|2.15|2.19|2.21|.08|5596|81|0|0|0|5596|0|0|0|4015|5596|5596|5596|12372.01|Q
SNV|87161C501|07/01/25|51.80|54.06|51.68|53.80|53.52|2.04|38174|1030|0|0|0|38174|0|0|0|28303|38174|38174|38174|2043008.12|N
SNV PRD|87161C600|07/01/25|25.20|25.30|25.20|25.30|25.20|.12|14199|7|0|2|0|1574|0|12625|0|0|14199|14199|14199|357828.22|N
SNV PRE|87161C709|07/01/25|25.78|25.84|25.75|25.84|25.75|.19|3255|14|0|0|0|3255|0|0|0|0|3255|3255|3255|83820.82|N
SNWV|80303D305|07/01/25|32.61|32.91|31.95|32.17|32.34|-.60|2994|116|0|0|0|2994|0|0|0|2137|2994|2994|2994|96824.20|Q
SNX|87162W100|07/01/25|135.15|136.77|134.64|135.77|135.50|.16|23874|872|0|0|0|23874|0|0|0|16358|23874|23874|23874|3234970.13|N
SNY|80105N105|07/01/25|48.20|49.17|48.15|49.07|48.85|.76|173073|2895|0|0|0|173073|0|0|0|64421|173073|173073|173073|8455037.81|Q
SNYR|87165D208|07/01/25|2.74|3.25|2.73|3.10|2.99|.25|17386|158|0|0|0|17386|0|0|0|1839|17386|17386|17386|51945.36|Q
SO|842587107|07/01/25|92.00|92.51|91.27|92.31|92.02|.49|228560|4880|0|0|0|228560|0|0|0|143312|228560|228560|228560|21031870.36|N
SOAR|74349W302|07/01/25|1.25|1.29|1.18|1.18|1.22|-.11|45371|348|3|1|0|27081|10295|7995|0|33820|45371|45371|45371|55125.96|A
SOBO|83671M105|07/01/25|25.82|25.92|25.61|25.69|25.82|-.22|13872|217|0|0|0|13872|0|0|0|7273|13872|13872|13872|358133.56|N
SOBR|833592405|07/01/25|3.00|3.20|3.00|3.18|3.11|.20|6373|57|0|0|0|6373|0|0|0|2536|6373|6373|6373|19839.67|Q
SOC|78574H104|07/01/25|21.50|22.12|21.03|21.49|21.67|-.45|92033|1969|0|0|0|92033|0|0|0|63518|92033|92033|92033|1993947.85|N
SOCL|37950E416|07/01/25|53.50|53.63|53.50|53.63|53.50|-.12|2210|3|1|0|0|12|2198|0|0|2208|2210|2210|2210|118231.84|Q
SOFI|83406F102|07/01/25|18.00|18.47|17.36|17.64|17.85|-.56|6027376|23257|269|28|5|4918088|851610|195586|62092|2830751|6027376|6027376|6027376|107618088.56|Q
SOFR|032108672|07/01/25|100.18|100.19|100.18|100.19|100.18|.02|293|7|0|0|0|293|0|0|0|93|293|293|293|29352.75|P
SOFX|88636R545|07/01/25|19.74|20.88|18.68|19.00|19.71|-1.31|27336|293|1|0|0|24842|2494|0|0|9285|27336|27336|27336|538748.09|Q
SOGP|53933L203|07/01/25|4.94|5.99|4.89|5.63|5.33|.88|25808|246|1|0|0|21084|4724|0|0|6885|25808|25808|25808|137430.76|Q
SOHO|83600C103|07/01/25|0.95|0.96|0.93|0.95|0.94|0.00|596|11|0|0|0|596|0|0|0|384|596|596|596|563.22|Q
SOHO B|83600C301|07/01/25|16.02|16.43|16.02|16.43|16.02|.41|200|2|0|0|0|200|0|0|0|0|200|200|200|3204.00|Q
SOHO N|83600C509|07/01/25|16.96|17.00|16.43|16.43|17.00|.14|1836|4|0|0|0|1836|0|0|0|200|1836|1836|1836|31203.64|Q
SOHO O|83600C400|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SOHU|83410S108|07/01/25|13.35|13.62|13.32|13.50|13.49|.18|4776|68|0|0|0|4776|0|0|0|3491|4776|4776|4776|64452.01|Q
SOJC|842587404|07/01/25|21.40|21.53|21.38|21.53|21.46|.24|834|14|0|0|0|834|0|0|0|108|834|834|834|17901.50|N
SOJD|842587800|07/01/25|19.87|20.15|19.87|20.15|19.97|.34|679|19|0|0|0|679|0|0|0|116|679|679|679|13557.10|N
SOJE|842587883|07/01/25|17.63|17.80|17.63|17.80|17.68|.23|989|10|0|0|0|989|0|0|0|657|989|989|989|17483.03|N
SOJF|842587867|07/01/25|25.75|25.75|25.69|25.69|25.70|.02|4056|24|0|0|0|4056|0|0|0|3825|4056|4056|4056|104252.35|N
SOL|75971T301|07/01/25|1.89|1.89|1.87|1.87|1.89|0.00|8828|33|0|0|0|8828|0|0|0|2195|8828|8828|8828|16705.85|N
SOLR|402031850|07/01/25|27.85|27.86|27.85|27.86|27.85|.24|4|2|0|0|0|4|0|0|0|2|4|4|4|111.40|P
SOLT|92864M830|07/01/25|14.39|14.60|13.77|13.77|14.24|-2.68|136413|1398|1|0|0|133413|3000|0|0|61427|136413|136413|136413|1943081.11|Q
SOLV|83444M101|07/01/25|76.65|78.84|76.56|77.91|77.71|2.09|38063|1333|0|0|0|38063|0|0|0|25977|38063|38063|38063|2957715.94|N
SOLZ|92864M822|07/01/25|16.53|16.60|16.17|16.17|16.49|-1.45|7104|80|0|0|0|7104|0|0|0|6225|7104|7104|7104|117121.25|Q
SON|835495102|07/01/25|43.68|45.99|43.68|45.75|45.32|2.18|38769|1022|0|0|0|38769|0|0|0|15845|38769|38769|38769|1757088.10|N
SOND|83542D300|07/01/25|2.70|3.44|2.70|3.40|3.18|.72|49217|253|3|2|0|28369|7800|13048|0|18895|49217|49217|49217|156584.55|Q
SOND W|83542D110|07/01/25|0.01|0.01|0.01|0.01|0.01|0.00|8476|4|2|0|0|3486|4990|0|0|0|8476|8476|8476|82.80|Q
SONM|83548F309|07/01/25|0.78|0.78|0.60|0.69|0.76|-.53|1701187|3594|81|40|16|775108|246809|291692|387578|252523|1701187|1701187|1701187|1290016.88|Q
SONN|83548R402|07/01/25|1.27|1.27|1.23|1.23|1.27|-.02|9383|98|0|0|0|9383|0|0|0|5306|9383|9383|9383|11910.09|Q
SONO|83570H108|07/01/25|10.69|11.39|10.69|11.12|11.13|.31|125792|1958|0|0|0|125792|0|0|0|61711|125792|125792|125792|1399998.39|Q
SONY|835699307|07/01/25|25.37|25.60|25.30|25.46|25.48|-.56|362728|2327|2|0|0|354401|8327|0|0|248174|362728|362728|362728|9242529.67|N
SOPA|83370P201|07/01/25|1.32|1.39|1.32|1.38|1.37|.02|2498|40|0|0|0|2498|0|0|0|535|2498|2498|2498|3417.55|Q
SOPH|H82027105|07/01/25|3.06|3.33|3.06|3.28|3.22|.19|2040|41|0|0|0|2040|0|0|0|944|2040|2040|2040|6562.49|Q
SOR|836144303|07/01/25|43.50|44.06|43.50|43.84|43.88|.48|1017|23|0|0|0|1017|0|0|0|718|1017|1017|1017|44626.95|N
SORA|G8946B108|07/01/25|6.45|6.50|6.24|6.24|6.31|-.15|12424|22|2|1|0|1262|5902|5260|0|742|12424|12424|12424|78374.63|Q
SOS|83587W304|07/01/25|6.30|6.30|6.13|6.13|6.09|-.17|287|11|0|0|0|287|0|0|0|250|287|287|287|1748.04|N
SOTK|835483108|07/01/25|3.78|3.79|3.78|3.79|3.78|.04|7|4|0|0|0|7|0|0|0|0|7|7|7|26.43|Q
SOUL|G82745103|07/01/25|0.00|10.03|10.03|10.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SOUL RT|G82745137|07/01/25|0.00|0.20|0.20|0.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SOUL U|G82745129|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SOUN|836100107|07/01/25|10.55|10.55|9.90|10.49|10.22|-.25|2793156|13528|101|24|12|1995053|329625|167616|300862|1899677|2793156|2793156|2793156|28556082.38|Q
SOUN W|836100115|07/01/25|4.34|4.39|4.26|4.35|4.30|-.15|4077|25|0|0|0|4077|0|0|0|1383|4077|4077|4077|17516.75|Q
SOUX|88636R156|07/01/25|24.17|24.17|21.30|23.52|23.44|-1.76|11046|171|0|0|0|11046|0|0|0|1639|11046|11046|11046|258905.02|Q
SOVF|210322202|07/01/25|30.60|30.61|30.52|30.52|30.59|.36|2110|5|0|0|0|2110|0|0|0|2110|2110|2110|2110|64554.10|P
SOWG|84612H106|07/01/25|0.77|0.84|0.77|0.84|0.78|.06|516|6|0|0|0|516|0|0|0|77|516|516|516|403.58|Q
SOXL|25459W458|07/01/25|24.42|25.17|23.59|24.71|24.59|-.40|27116092|102760|1989|253|34|16481252|6138172|1555191|2941477|11906104|27116092|27116092|27116092|666907780.55|P
SOXQ|46138G615|07/01/25|43.39|43.60|42.80|43.35|43.20|-.30|101681|487|3|0|0|95181|6500|0|0|42231|101681|101681|101681|4392306.62|Q
SOXS|25460G112|07/01/25|8.10|8.36|7.86|8.00|8.05|.11|25997466|22184|2785|702|348|6647833|8754236|5002795|5592602|19029411|25997466|25997466|25997466|209222083.65|P
SOXX|464287523|07/01/25|236.67|239.16|234.08|237.58|237.48|-1.10|1567945|49352|0|0|0|1567945|0|0|0|696380|1567945|1567945|1567945|372353172.16|Q
SOXY|88636R818|07/01/25|52.43|52.43|51.74|52.12|52.31|-.43|580|21|0|0|0|580|0|0|0|271|580|580|580|30337.06|P
SOYB|88166A607|07/01/25|21.74|21.79|21.55|21.79|21.65|.01|4695|9|1|0|0|2466|2229|0|0|1372|4695|4695|4695|101653.65|P
SPAB|78464A649|07/01/25|25.50|25.53|25.46|25.50|25.49|-.10|408381|162|13|6|8|66981|46774|46384|248242|260237|408381|408381|408381|10409432.11|P
SPAI|78642D101|07/01/25|2.68|2.68|2.63|2.63|2.67|-.13|86|2|0|0|0|86|0|0|0|75|86|86|86|229.82|Q
SPAM|882927304|07/01/25|0.00|32.70|32.70|32.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SPB|84790A105|07/01/25|52.89|56.35|52.89|55.43|55.32|2.45|20146|673|0|0|0|20146|0|0|0|12980|20146|20146|20146|1114471.21|N
SPBC|82889N848|07/01/25|41.31|41.40|41.31|41.32|41.38|-.08|1547|13|0|0|0|1547|0|0|0|1241|1547|1547|1547|64016.18|Q
SPBO|78464A144|07/01/25|29.08|29.13|29.06|29.12|29.11|-.10|143912|217|15|1|0|86293|51119|6500|0|87258|143912|143912|143912|4188716.36|P
SPBU|00888H455|07/01/25|25.95|26.02|25.95|26.02|25.99|.01|5568|13|1|0|0|1718|3850|0|0|5568|5568|5568|5568|144718.43|Z
SPBW|00888H463|07/01/25|25.99|25.99|25.97|25.99|25.98|-.01|3505|13|0|0|0|3505|0|0|0|3459|3505|3505|3505|91053.99|P
SPBX|00888H471|07/01/25|0.00|25.86|25.86|25.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SPC|89834G778|07/01/25|21.00|21.37|21.00|21.37|20.96|-.06|123|2|0|0|0|123|0|0|0|0|123|123|123|2578.32|Q
SPCB|M87095309|07/01/25|10.20|10.20|9.80|9.97|9.88|-.42|16753|69|1|1|0|8455|2215|6083|0|14510|16753|16753|16753|165552.89|Q
SPCE|92766K403|07/01/25|2.79|2.86|2.69|2.81|2.77|.08|148075|796|7|3|0|106370|23045|18660|0|96678|148075|148075|148075|409625.95|N
SPCX|19423L672|07/01/25|25.37|25.37|25.21|25.21|25.37|.01|5|1|0|0|0|5|0|0|0|5|5|5|5|126.85|Q
SPCY|88636R446|07/01/25|27.19|27.19|26.82|26.82|28.05|-1.85|150|11|0|0|0|150|0|0|0|150|150|150|150|4207.74|Q
SPCZ|210322699|07/01/25|0.00|27.30|27.30|27.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SPD|82889N202|07/01/25|37.70|37.85|37.67|37.67|37.77|-.35|1048|11|0|0|0|1048|0|0|0|0|1048|1048|1048|39579.99|P
SPDG|78468R465|07/01/25|38.82|39.44|38.82|39.35|39.22|.52|242|13|0|0|0|242|0|0|0|240|242|242|242|9491.37|P
SPDN|25460E869|07/01/25|10.33|10.34|10.30|10.31|10.31|.01|1275596|45|46|20|47|19705|166222|167359|922310|821668|1275596|1275596|1275596|13156263.17|P
SPDV|26922A594|07/01/25|32.42|33.15|32.42|32.95|32.70|.51|1455|15|0|0|0|1455|0|0|0|1142|1455|1455|1455|47573.52|P
SPDW|78463X889|07/01/25|40.39|40.49|40.33|40.44|40.43|-.05|477323|901|46|4|2|247663|140034|24000|65626|406466|477323|477323|477323|19296027.28|P
SPE|84741T104|07/01/25|15.50|15.70|15.50|15.61|15.63|.11|351|10|0|0|0|351|0|0|0|183|351|351|351|5487.36|N
SPE PRC|84741T401|07/01/25|0.00|24.94|24.94|24.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SPEM|78463X509|07/01/25|42.83|42.89|42.73|42.85|42.84|.11|327360|719|18|1|1|205269|48489|6879|66723|220034|327360|327360|327360|14023436.39|P
SPEU|78463X103|07/01/25|48.27|48.47|48.22|48.47|48.31|.01|15649|136|1|0|0|12046|3603|0|0|7356|15649|15649|15649|756058.02|P
SPFF|37950E333|07/01/25|8.90|8.98|8.90|8.98|8.92|.01|13528|11|1|1|0|1129|4900|7499|0|200|13528|13528|13528|120720.24|P
SPFI|83946P107|07/01/25|35.96|37.26|35.96|37.26|37.13|1.19|2986|57|0|0|0|2986|0|0|0|2283|2986|2986|2986|110859.34|Q
SPG|828806109|07/01/25|160.10|165.61|160.10|164.23|163.95|3.53|51396|1550|0|0|0|51396|0|0|0|19189|51396|51396|51396|8426514.68|N
SPG PRJ|828806885|07/01/25|55.27|55.75|55.01|55.01|55.67|-.75|710|7|0|0|0|710|0|0|0|0|710|710|710|39527.90|N
SPGI|78409V104|07/01/25|525.02|530.00|523.33|529.25|528.09|2.26|36141|1359|0|0|0|36141|0|0|0|26416|36141|36141|36141|19085603.99|N
SPGM|78463X475|07/01/25|68.96|69.14|68.96|69.07|69.01|.07|6238|42|1|0|0|3369|2869|0|0|2969|6238|6238|6238|430483.69|P
SPGP|46137V431|07/01/25|107.38|109.03|107.35|108.73|108.47|1.03|18974|254|0|0|0|18974|0|0|0|11743|18974|18974|18974|2058079.87|P
SPH|864482104|07/01/25|18.25|18.34|18.15|18.20|18.25|-.35|3099|56|0|0|0|3099|0|0|0|2102|3099|3099|3099|56569.68|N
SPHB|46138E370|07/01/25|96.98|98.07|96.53|97.65|97.39|.12|34964|455|1|0|0|31596|3368|0|0|30579|34964|34964|34964|3405067.60|P
SPHD|46138E362|07/01/25|47.57|48.60|47.57|48.31|48.16|.75|123211|1061|1|0|1|108854|3580|0|10777|70435|123211|123211|123211|5934179.95|P
SPHL|G83761109|07/01/25|0.52|0.52|0.49|0.51|0.51|0.00|15125|100|1|0|0|12431|2694|0|0|8425|15125|15125|15125|7725.00|Q
SPHQ|46137V241|07/01/25|71.25|71.84|71.25|71.70|71.61|.44|229274|1335|0|0|2|191031|0|0|38243|159748|229274|229274|229274|16417944.40|P
SPHR|55826T102|07/01/25|41.60|42.51|41.07|41.67|41.93|-.06|16830|535|0|0|0|16830|0|0|0|8720|16830|16830|16830|705598.48|N
SPHY|78468R606|07/01/25|23.63|23.65|23.61|23.62|23.62|-.18|682296|406|28|8|9|180963|80155|59369|361809|483629|682296|682296|682296|16118920.59|P
SPIB|78464A375|07/01/25|33.46|33.47|33.41|33.44|33.43|-.14|523198|340|51|18|5|174130|162716|105183|81169|407866|523198|523198|523198|17491784.71|P
SPIN|78470P838|07/01/25|29.46|29.51|29.46|29.51|29.46|-.19|9|1|0|0|0|9|0|0|0|0|9|9|9|265.14|Z
SPIP|78464A656|07/01/25|25.97|25.98|25.93|25.95|25.96|-.11|9203|54|0|0|0|9203|0|0|0|3666|9203|9203|9203|238881.67|P
SPIR|848560306|07/01/25|11.83|11.83|11.17|11.31|11.40|-.60|39758|535|0|0|0|39758|0|0|0|22957|39758|39758|39758|453155.23|N
SPKL|G8316B100|07/01/25|0.00|10.88|10.88|10.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SPKL U|G8316B126|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SPKL W|G8316B118|07/01/25|0.20|0.20|0.20|0.20|0.20|.01|500|3|0|0|0|500|0|0|0|300|500|500|500|99.93|Q
SPLB|78464A367|07/01/25|22.49|22.56|22.44|22.54|22.50|-.03|227578|312|21|5|1|112001|66153|28260|21164|182357|227578|227578|227578|5119976.09|P
SPLG|78464A854|07/01/25|72.50|72.78|72.41|72.65|72.63|-.04|829335|4866|44|2|2|474010|138443|12341|204541|594699|829335|829335|829335|60233304.43|P
SPLV|46138E354|07/01/25|72.82|73.62|72.72|73.34|73.28|.52|852168|2617|10|0|2|504095|24525|0|323548|599730|852168|852168|852168|62446569.99|P
SPMA|83617A207|07/01/25|0.00|24.99|24.99|24.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SPMB|78464A383|07/01/25|22.03|22.05|21.99|22.01|22.02|-.09|105217|303|1|1|0|97088|2100|6029|0|88707|105217|105217|105217|2316552.97|P
SPMC|83617A108|07/01/25|17.71|17.73|17.71|17.73|17.78|-.08|29|7|0|0|0|29|0|0|0|10|29|29|29|515.67|N
SPMD|78464A847|07/01/25|54.14|55.42|54.14|55.04|54.91|.66|136948|1118|7|0|0|118265|18683|0|0|95395|136948|136948|136948|7519707.45|P
SPMO|46138E339|07/01/25|111.91|111.91|110.20|110.74|110.97|-1.73|306570|4208|8|0|3|231644|19838|0|55088|225575|306570|306570|306570|34021233.78|P
SPMV|46138E347|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SPNS|G7T16G103|07/01/25|29.41|29.72|29.20|29.36|29.46|.10|10439|277|0|0|0|10439|0|0|0|6165|10439|10439|10439|307560.14|Q
SPNT|G8192H106|07/01/25|20.47|20.52|20.03|20.07|20.23|-.32|17499|445|0|0|0|17499|0|0|0|7581|17499|17499|17499|354075.28|N
SPNT PRB|G8192H155|07/01/25|25.36|25.36|25.36|25.36|25.36|.08|1475|7|0|0|0|1475|0|0|0|0|1475|1475|1475|37404.33|N
SPOK|84863T106|07/01/25|17.69|18.27|17.69|18.07|18.00|.42|7960|194|0|0|0|7960|0|0|0|2246|7960|7960|7960|143269.90|Q
SPOT|L8681T102|07/01/25|764.83|769.19|718.80|722.10|731.95|-44.70|105817|5918|0|0|0|105817|0|0|0|63138|105817|105817|105817|77452940.63|N
SPPL|G8192U115|07/01/25|2.67|2.71|2.62|2.69|2.70|.03|1297|40|0|0|0|1297|0|0|0|624|1297|1297|1297|3498.48|Q
SPPP|85207Q104|07/01/25|11.80|11.82|11.62|11.80|11.70|.07|138205|115|25|4|0|43216|71467|23522|0|74000|138205|138205|138205|1617523.59|P
SPR|848574109|07/01/25|38.29|38.57|37.72|38.34|38.13|.20|96725|1223|2|0|1|77836|6578|0|12311|54596|96725|96725|96725|3688576.42|N
SPRC|M82618113|07/01/25|0.31|0.32|0.31|0.31|0.31|0.00|11317|25|2|0|0|4259|7058|0|0|1730|11317|11317|11317|3457.47|Q
SPRE|886364769|07/01/25|19.13|19.33|19.13|19.26|19.23|.08|1752|119|0|0|0|1752|0|0|0|1168|1752|1752|1752|33694.59|P
SPRO|84833T103|07/01/25|2.93|2.94|2.90|2.91|2.92|.01|33707|227|1|0|0|31499|2208|0|0|18464|33707|33707|33707|98308.94|Q
SPRU|9837FR209|07/01/25|2.02|2.02|1.94|1.98|1.97|-.04|752|10|0|0|0|752|0|0|0|199|752|752|752|1483.87|N
SPRX|53656F383|07/01/25|29.40|29.40|28.37|28.63|28.54|-1.03|3609|25|0|0|0|3609|0|0|0|2383|3609|3609|3609|102985.25|Q
SPRY|82835W108|07/01/25|17.13|17.39|16.02|16.08|16.60|-1.37|115656|2720|0|0|0|115656|0|0|0|67922|115656|115656|115656|1919782.66|Q
SPSB|78464A474|07/01/25|30.07|30.08|30.04|30.05|30.05|-.14|192972|107|10|11|3|35147|28650|76077|53098|74064|192972|192972|192972|5798670.83|P
SPSC|78463M107|07/01/25|135.00|139.70|134.90|138.84|137.96|2.75|16594|994|0|0|0|16594|0|0|0|9961|16594|16594|16594|2289269.40|Q
SPSK|886364702|07/01/25|18.22|18.24|18.19|18.21|18.23|-.01|5807|133|0|0|0|5807|0|0|0|5513|5807|5807|5807|105838.54|P
SPSM|78468R853|07/01/25|42.39|43.81|42.32|43.26|43.30|.66|399607|1972|8|0|1|362118|21010|0|16479|248595|399607|399607|399607|17301041.73|P
SPT|85209W109|07/01/25|20.74|21.61|20.59|21.12|21.15|.23|30901|990|0|0|0|30901|0|0|0|9769|30901|30901|30901|653686.91|Q
SPTB|78468R457|07/01/25|30.39|30.39|30.35|30.35|30.35|-.15|12|3|0|0|0|12|0|0|0|1|12|12|12|364.16|P
SPTE|84612A101|07/01/25|31.09|31.09|30.83|30.86|30.91|-.23|1801|41|0|0|0|1801|0|0|0|259|1801|1801|1801|55664.92|P
SPTI|78464A672|07/01/25|28.67|28.68|28.61|28.62|28.64|-.15|112809|193|6|3|0|73893|17884|21032|0|85623|112809|112809|112809|3230357.31|P
SPTL|78464A664|07/01/25|26.52|26.58|26.40|26.51|26.50|-.07|834177|915|72|11|5|323445|226497|87906|196329|421321|834177|834177|834177|22102966.01|P
SPTM|78464A805|07/01/25|74.72|75.09|74.68|74.93|74.90|.04|70405|769|1|0|0|67755|2650|0|0|56598|70405|70405|70405|5273581.48|P
SPTN|847215100|07/01/25|26.48|26.57|26.46|26.50|26.49|.01|103319|1014|3|0|0|96409|6910|0|0|60586|103319|103319|103319|2736999.02|Q
SPTS|78468R101|07/01/25|29.19|29.19|29.17|29.17|29.17|-.12|189724|48|4|0|2|22675|10900|0|156149|169362|189724|189724|189724|5534433.90|P
SPUC|82889N301|07/01/25|46.90|46.90|44.40|44.40|44.49|-.31|895|6|0|0|0|895|0|0|0|5|895|895|895|39814.56|P
SPUS|886364801|07/01/25|44.28|44.39|44.08|44.23|44.25|-.13|31818|188|1|0|0|27055|4763|0|0|22447|31818|31818|31818|1408002.94|P
SPUT|45784N403|07/01/25|0.00|25.99|25.99|25.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SPUU|25459Y165|07/01/25|155.66|156.84|155.30|156.09|156.36|-.42|9459|115|0|0|0|9459|0|0|0|1118|9459|9459|9459|1479048.68|P
SPVM|46137V423|07/01/25|59.64|60.63|59.64|60.63|60.60|.85|225|12|0|0|0|225|0|0|0|95|225|225|225|13634.92|P
SPVU|46138E396|07/01/25|51.86|53.03|51.86|53.03|52.16|1.01|554|9|0|0|0|554|0|0|0|24|554|554|554|28899.31|P
SPWH|84920Y106|07/01/25|3.40|3.40|3.15|3.30|3.25|-.14|39629|434|0|0|0|39629|0|0|0|12559|39629|39629|39629|128706.10|Q
SPWO|84612A200|07/01/25|24.46|24.46|24.28|24.36|24.33|-.05|1843|27|0|0|0|1843|0|0|0|1671|1843|1843|1843|44844.14|P
SPWR|20460L104|07/01/25|1.81|1.91|1.72|1.85|1.78|.02|78714|296|1|2|1|29913|3000|13876|31925|67790|78714|78714|78714|140223.28|Q
SPWR W|20460L112|07/01/25|0.32|0.33|0.32|0.33|0.32|0.00|5071|1|1|0|0|1000|4071|0|0|5071|5071|5071|5071|1646.78|Q
SPXC|78473E103|07/01/25|167.33|171.37|167.33|168.96|169.21|1.33|10297|515|0|0|0|10297|0|0|0|8846|10297|10297|10297|1742396.48|N
SPXE|74347B581|07/01/25|66.74|66.80|66.74|66.80|66.75|-.09|242|8|0|0|0|242|0|0|0|118|242|242|242|16152.64|P
SPXL|25459W862|07/01/25|172.16|174.23|171.50|173.23|172.99|-.30|612171|6088|6|6|2|476311|20896|44375|70589|235034|612171|612171|612171|105902180.03|P
SPXN|74347B573|07/01/25|66.03|66.14|66.03|66.08|66.14|-.15|125|2|0|0|0|125|0|0|0|125|125|125|125|8267.39|P
SPXS|25460E265|07/01/25|4.74|4.76|4.69|4.71|4.72|.02|4159711|924|113|68|130|446497|405756|534445|2773013|3610440|4159711|4159711|4159711|19615720.40|P
SPXT|74347B557|07/01/25|95.67|96.15|95.67|96.15|96.03|.32|219|14|0|0|0|219|0|0|0|76|219|219|219|21031.39|P
SPXU|74349Y845|07/01/25|16.92|16.99|16.73|16.83|16.84|.03|1714801|2670|139|30|3|985249|470552|186552|72448|1126555|1714801|1714801|1714801|28877463.62|P
SPXV|74347B565|07/01/25|67.44|67.60|67.44|67.60|67.64|-.16|293|8|0|0|0|293|0|0|0|150|293|293|293|19817.89|P
SPXX|6706EW100|07/01/25|17.74|17.83|17.74|17.79|17.80|.05|2745|20|0|0|0|2745|0|0|0|2499|2745|2745|2745|48852.14|N
SPY|78462F103|07/01/25|616.33|618.83|615.52|617.65|617.40|-.20|16106663|146269|112|13|3|14639087|360064|93978|1013534|9657590|16106663|16106663|16106663|9944256475.72|P
SPYA|75526L811|07/01/25|26.08|26.15|26.08|26.14|26.13|.06|11432|2|3|0|0|915|10517|0|0|10932|11432|11432|11432|298688.72|Z
SPYC|82889N103|07/01/25|40.97|41.06|40.97|41.04|41.00|-.28|4580|15|0|0|0|4580|0|0|0|3515|4580|4580|4580|187789.50|P
SPYD|78468R788|07/01/25|42.44|43.46|42.44|43.15|42.98|.71|399376|2497|3|0|2|338774|9498|0|51104|245498|399376|399376|399376|17165556.88|P
SPYG|78464A409|07/01/25|94.94|95.02|93.93|94.33|94.49|-.99|503994|3689|6|0|2|342163|19923|0|141908|318127|503994|503994|503994|47620120.69|P
SPYH|78433H568|07/01/25|0.00|52.44|52.44|52.44|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SPYI|78433H303|07/01/25|50.22|50.37|50.19|50.23|50.29|-.11|102867|551|3|1|0|88791|7163|6913|0|85719|102867|102867|102867|5173276.28|Z
SPYQ|46092D756|07/01/25|0.00|137.49|137.49|137.49|136.23|.95|21|2|0|0|0|21|0|0|0|0|21|21|21|2860.83|Q
SPYT|88636J568|07/01/25|17.88|17.89|17.83|17.86|17.86|-.31|7126|52|1|0|0|4526|2600|0|0|4480|7126|7126|7126|127250.99|P
SPYU|063679567|07/01/25|42.76|43.42|42.58|43.09|43.02|-.12|102349|710|7|0|0|81999|20350|0|0|60112|102349|102349|102349|4403290.09|P
SPYV|78464A508|07/01/25|52.28|53.01|52.28|52.87|52.80|.53|489972|1514|25|0|2|312776|72521|0|104675|343094|489972|489972|489972|25871183.62|P
SPYX|78468R796|07/01/25|50.66|50.85|50.66|50.79|50.75|-.14|4298|25|0|0|0|4298|0|0|0|1081|4298|4298|4298|218110.94|P
SQEW|90214Q683|07/01/25|32.82|33.37|32.82|33.31|33.14|.47|748|9|0|0|0|748|0|0|0|354|748|748|748|24791.48|P
SQFT|74102L501|07/01/25|5.25|5.60|5.12|5.60|5.51|.37|7730|134|0|0|0|7730|0|0|0|4277|7730|7730|7730|42613.84|Q
SQFT P|74102L402|07/01/25|0.00|13.86|13.86|13.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SQFT W|74102L113|07/01/25|0.04|0.04|0.03|0.03|0.04|0.00|15159|5|1|1|0|4505|3469|7185|0|2458|15159|15159|15159|591.11|Q
SQLV|52468L877|07/01/25|39.87|40.89|39.87|40.89|40.84|.67|468|13|0|0|0|468|0|0|0|409|468|468|468|19114.96|Q
SQM|833635105|07/01/25|35.27|35.86|34.90|35.23|35.30|-.03|42833|768|0|0|0|42833|0|0|0|18110|42833|42833|42833|1512189.16|N
SQMX|33740U463|07/01/25|31.87|31.89|31.87|31.89|31.87|-.01|42|1|0|0|0|42|0|0|0|42|42|42|42|1338.54|Z
SQNS|817323306|07/01/25|1.47|1.49|1.42|1.44|1.46|-.02|29399|157|1|1|0|19134|4199|6066|0|20562|29399|29399|29399|42936.53|N
SQQQ|74347G192|07/01/25|19.79|20.32|19.69|20.07|19.98|.50|5568794|9476|609|92|28|2711991|1827851|651713|377239|3500450|5568794|5568794|5568794|111284565.95|Q
SR|84857L101|07/01/25|72.66|74.28|72.66|73.59|73.81|.60|22519|715|0|0|0|22519|0|0|0|19141|22519|22519|22519|1662159.41|N
SR PRA|84857L309|07/01/25|23.64|23.75|23.64|23.75|23.71|.15|85|6|0|0|0|85|0|0|0|0|85|85|85|2015.22|N
SRAD|H8088L103|07/01/25|28.30|28.30|27.41|27.69|27.77|-.38|84165|1381|0|0|0|84165|0|0|0|42730|84165|84165|84165|2337164.54|Q
SRBK|85227J106|07/01/25|13.48|13.53|13.48|13.50|13.50|.01|1431|38|0|0|0|1431|0|0|0|977|1431|1431|1431|19315.47|Q
SRCE|336901103|07/01/25|62.02|64.31|62.02|64.28|63.71|2.28|4188|199|0|0|0|4188|0|0|0|3028|4188|4188|4188|266821.65|Q
SRDX|868873100|07/01/25|30.08|30.08|29.19|29.19|29.50|-.52|5746|167|0|0|0|5746|0|0|0|1294|5746|5746|5746|169523.02|Q
SRE|816851109|07/01/25|75.69|76.91|75.24|76.20|76.39|.45|262351|3516|0|0|0|262351|0|0|0|141598|262351|262351|262351|20041528.34|N
SREA|816851604|07/01/25|20.78|20.78|20.69|20.70|20.73|.17|961|19|0|0|0|961|0|0|0|5|961|961|961|19917.57|N
SRET|37960A651|07/01/25|21.18|21.38|21.18|21.38|21.22|.20|338|12|0|0|0|338|0|0|0|314|338|338|338|7171.93|Q
SRFM|868927203|07/01/25|3.61|3.62|3.30|3.42|3.42|-.27|586696|2175|46|6|1|332124|149581|44991|60000|162206|586696|586696|586696|2006208.01|N
SRG|81752R100|07/01/25|3.10|3.12|3.06|3.08|3.10|0.00|565|31|0|0|0|565|0|0|0|16|565|565|565|1749.61|N
SRG PRA|81752R308|07/01/25|22.50|22.67|22.40|22.67|22.49|.11|500|5|0|0|0|500|0|0|0|0|500|500|500|11246.00|N
SRHQ|210322103|07/01/25|37.76|37.78|37.76|37.78|37.76|.44|1|1|0|0|0|1|0|0|0|1|1|1|1|37.76|P
SRHR|210322301|07/01/25|55.21|55.21|54.98|54.98|55.21|.45|34|1|0|0|0|34|0|0|0|34|34|34|34|1877.14|P
SRI|86183P102|07/01/25|6.88|7.62|6.88|7.55|7.49|.51|19471|445|0|0|0|19471|0|0|0|3895|19471|19471|19471|145883.27|N
SRL|G7T96K107|07/01/25|5.81|5.81|5.81|5.81|5.81|.01|1|1|0|0|0|1|0|0|0|0|1|1|1|5.81|N
SRLN|78467V608|07/01/25|41.33|41.36|41.32|41.35|41.35|-.24|517502|663|45|6|3|241423|134475|46030|95574|467896|517502|517502|517502|21396213.48|P
SRM|85237B101|07/01/25|7.64|7.89|6.50|7.00|7.19|-.75|230376|1889|3|1|0|216251|8925|5200|0|112671|230376|230376|230376|1655668.13|Q
SROI|12811T209|07/01/25|31.82|31.91|31.82|31.91|31.82|-.01|100|1|0|0|0|100|0|0|0|100|100|100|100|3182.00|P
SRPT|803607100|07/01/25|17.12|18.59|16.91|17.70|17.87|.59|388981|5223|15|3|0|320111|49190|19680|0|180741|388981|388981|388981|6952469.94|Q
SRRK|80706P103|07/01/25|35.32|35.50|33.71|33.76|34.51|-1.68|64670|2072|0|0|0|64670|0|0|0|51841|64670|64670|64670|2232030.03|Q
SRS|74347G143|07/01/25|47.74|48.00|46.47|47.12|47.31|-.55|26934|402|0|0|0|26934|0|0|0|18832|26934|26934|26934|1274289.39|P
SRTS|81728J109|07/01/25|4.73|4.73|4.64|4.64|4.69|-.10|632|32|0|0|0|632|0|0|0|109|632|632|632|2961.05|Q
SRTY|74347G390|07/01/25|17.41|17.50|16.02|16.61|16.67|-.50|451951|1261|9|1|0|421847|24642|5462|0|328122|451951|451951|451951|7532184.08|P
SRV|231631300|07/01/25|42.35|42.35|41.66|42.01|41.85|-.37|1314|23|0|0|0|1314|0|0|0|554|1314|1314|1314|54994.05|N
SRVR|69374H741|07/01/25|32.36|32.37|32.23|32.32|32.34|0.00|6260|35|1|0|0|3395|2865|0|0|2558|6260|6260|6260|202470.56|P
SRXH|08771Y402|07/01/25|0.60|0.69|0.60|0.66|0.66|.06|55899|114|6|2|0|23225|19669|13005|0|18501|55899|55899|55899|36778.88|A
SRZN|86889P208|07/01/25|8.89|8.90|8.64|8.90|8.77|-.05|218|9|0|0|0|218|0|0|0|218|218|218|218|1911.82|Q
SRZN W|86889P117|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SSB|840441109|07/01/25|92.00|95.66|92.00|95.25|94.59|3.15|30117|995|0|0|0|30117|0|0|0|12494|30117|30117|30117|2848855.48|N
SSBI|866264203|07/01/25|10.84|12.25|10.05|11.17|10.96|.44|39680|163|0|1|0|33980|0|5700|0|12244|39680|39680|39680|435072.86|Q
SSBK|843878307|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SSD|829073105|07/01/25|155.31|162.78|155.31|160.15|160.23|4.97|10489|525|0|0|0|10489|0|0|0|5479|10489|10489|10489|1680657.94|N
SSFI|86280R860|07/01/25|21.44|21.44|21.34|21.37|21.35|-.01|997|17|0|0|0|997|0|0|0|980|997|997|997|21281.26|P
SSG|74349Y779|07/01/25|13.34|13.92|13.34|13.61|13.57|.56|10200|86|0|0|0|10200|0|0|0|5758|10200|10200|10200|138433.13|P
SSII|05453U203|07/01/25|6.00|6.05|5.46|5.67|5.73|-.29|8820|110|0|0|0|8820|0|0|0|5963|8820|8820|8820|50513.94|Q
SSKN|86272A305|07/01/25|2.46|2.46|2.38|2.38|2.45|.09|221|19|0|0|0|221|0|0|0|99|221|221|221|542.23|Q
SSL|803866300|07/01/25|4.44|4.63|4.41|4.60|4.54|.18|126293|587|1|1|0|115356|2200|8737|0|64644|126293|126293|126293|573602.73|N
SSNC|78467J100|07/01/25|82.43|83.64|82.43|83.33|83.27|.53|37966|1175|0|0|0|37966|0|0|0|22780|37966|37966|37966|3161344.73|Q
SSO|74347R107|07/01/25|97.19|98.00|96.95|97.59|97.52|-.13|284118|2793|1|1|1|250200|2250|8943|22725|183815|284118|284118|284118|27706232.86|P
SSP|811054402|07/01/25|2.91|3.07|2.87|3.05|2.99|.11|50361|590|0|0|0|50361|0|0|0|35032|50361|50361|50361|150767.48|Q
SSPX|47103U811|07/01/25|0.00|29.91|29.91|29.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SSPY|30151E533|07/01/25|82.19|83.32|82.19|83.20|83.03|.90|2803|8|0|0|0|2803|0|0|0|2802|2803|2803|2803|232735.77|P
SSRM|784730103|07/01/25|12.92|13.04|12.52|12.71|12.73|-.03|112820|1637|1|0|0|110120|2700|0|0|48826|112820|112820|112820|1436353.43|Q
SSSS|86887Q109|07/01/25|8.23|8.50|8.14|8.17|8.45|-.06|13428|144|0|0|0|13428|0|0|0|1842|13428|13428|13428|113423.13|Q
SSSS L|86887Q208|07/01/25|0.00|24.61|24.61|24.61|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SST|87200P208|07/01/25|5.48|5.48|5.01|5.01|5.21|-.51|6842|112|0|0|0|6842|0|0|0|2716|6842|6842|6842|35638.48|N
SSTI|82536T107|07/01/25|12.95|13.83|12.95|13.48|13.50|.46|3836|89|0|0|0|3836|0|0|0|1694|3836|3836|3836|51784.97|Q
SSTK|825690100|07/01/25|18.85|20.52|18.85|20.12|20.10|1.16|14832|397|0|0|0|14832|0|0|0|10392|14832|14832|14832|298146.28|N
SSUS|86280R803|07/01/25|44.85|45.00|44.83|44.92|44.91|-.05|2919|23|0|0|0|2919|0|0|0|1427|2919|2919|2919|131083.61|P
SSXU|86280R829|07/01/25|31.80|31.80|31.79|31.79|31.80|.01|25|1|0|0|0|25|0|0|0|25|25|25|25|795.00|P
SSY|86737U102|07/01/25|0.94|0.94|0.90|0.90|0.93|.02|1169|27|0|0|0|1169|0|0|0|1019|1169|1169|1169|1087.82|A
SSYS|M85548101|07/01/25|11.36|11.55|11.34|11.35|11.43|-.11|15364|399|0|0|0|15364|0|0|0|3212|15364|15364|15364|175560.79|Q
ST|G8060N102|07/01/25|29.83|31.70|29.83|31.08|31.15|.97|102787|2079|0|0|0|102787|0|0|0|56743|102787|102787|102787|3202233.27|N
STAA|852312305|07/01/25|16.63|17.71|16.55|17.01|17.12|.24|119586|1484|2|6|0|56517|7602|55467|0|72250|119586|119586|119586|2047355.18|Q
STAG|85254J102|07/01/25|36.14|37.06|36.09|36.56|36.69|.28|94029|1732|0|0|0|94029|0|0|0|76567|94029|94029|94029|3450043.98|N
STAI|80603V104|07/01/25|0.66|0.66|0.63|0.64|0.64|-.02|13547|132|0|0|0|13547|0|0|0|10995|13547|13547|13547|8723.90|Q
STAK|G84092116|07/01/25|1.78|1.95|1.78|1.90|1.85|.06|13139|137|1|0|0|10885|2254|0|0|713|13139|13139|13139|24298.29|Q
STAX|555927300|07/01/25|25.30|25.32|25.29|25.32|25.30|.01|200|2|0|0|0|200|0|0|0|200|200|200|200|5059.00|P
STBA|783859101|07/01/25|37.80|39.44|37.80|39.10|38.91|1.27|8011|268|0|0|0|8011|0|0|0|6373|8011|8011|8011|311711.73|Q
STBF|89834G570|07/01/25|25.35|25.35|25.35|25.35|25.35|0.00|141|1|0|0|0|141|0|0|0|141|141|141|141|3574.35|Z
STC|860372101|07/01/25|64.63|66.24|64.63|65.99|65.93|.89|3540|187|0|0|0|3540|0|0|0|2426|3540|3540|3540|233383.41|N
STCE|808524656|07/01/25|49.61|51.00|49.30|50.00|50.29|-.05|33086|344|0|0|0|33086|0|0|0|2810|33086|33086|33086|1663859.83|P
STE|G8473T100|07/01/25|239.80|242.97|238.76|242.64|241.50|2.44|25182|988|0|0|0|25182|0|0|0|12552|25182|25182|25182|6081385.07|N
STEC|44951X104|07/01/25|0.92|0.92|0.89|0.90|0.89|.04|484|23|0|0|0|484|0|0|0|20|484|484|484|429.97|Q
STEL|858927106|07/01/25|28.16|29.25|28.15|28.90|28.88|.91|7300|294|0|0|0|7300|0|0|0|4156|7300|7300|7300|210790.94|N
STEM|85859N300|07/01/25|6.23|6.38|6.05|6.30|6.25|.07|11037|167|1|0|0|8037|3000|0|0|6179|11037|11037|11037|68993.57|N
STEP|85914M107|07/01/25|55.05|56.23|54.62|55.46|55.57|-.06|22237|1223|0|0|0|22237|0|0|0|10972|22237|22237|22237|1235723.15|Q
STEW|101507101|07/01/25|17.68|17.86|17.66|17.86|17.80|.19|8304|66|0|0|0|8304|0|0|0|3120|8304|8304|8304|147844.90|N
STFS|G8437Q101|07/01/25|1.05|1.20|0.98|1.11|1.04|.04|228259|183|8|11|4|38940|27287|86329|75703|25004|228259|228259|228259|237217.61|Q
STG|86740P207|07/01/25|0.00|5.74|5.74|5.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
STGW|85256A109|07/01/25|4.49|4.66|4.49|4.58|4.57|.08|134268|1042|1|0|0|129779|4489|0|0|74003|134268|134268|134268|613080.95|Q
STHH|74016W619|07/01/25|58.55|58.80|58.55|58.80|58.55|-.72|3|1|0|0|0|3|0|0|0|0|3|3|3|175.65|P
STHO|85512G106|07/01/25|7.75|8.19|7.75|8.03|8.02|.22|2745|119|0|0|0|2745|0|0|0|614|2745|2745|2745|22006.91|Q
STI|834212201|07/01/25|3.94|3.99|3.73|3.73|3.87|-.21|3950|46|0|0|0|3950|0|0|0|2794|3950|3950|3950|15285.70|Q
STIM|64131A105|07/01/25|3.42|3.48|3.12|3.47|3.31|-.01|54217|688|1|0|0|51917|2300|0|0|24013|54217|54217|54217|179525.97|Q
STIP|46429B747|07/01/25|102.46|102.52|102.41|102.45|102.45|-.46|104012|488|0|1|1|80536|0|6209|17267|54718|104012|104012|104012|10656449.37|P
STK|19842X109|07/01/25|30.68|30.68|30.39|30.39|30.46|-.04|665|8|0|0|0|665|0|0|0|1|665|665|665|20256.61|N
STKH|583435300|07/01/25|1.54|1.68|1.54|1.68|1.59|.10|5528|45|0|0|0|5528|0|0|0|1939|5528|5528|5528|8794.25|Q
STKL|8676EP108|07/01/25|5.76|6.17|5.76|6.01|6.02|.22|36323|560|0|0|0|36323|0|0|0|17124|36323|36323|36323|218655.46|Q
STKS|88338K103|07/01/25|4.17|4.61|4.17|4.40|4.41|.34|13196|140|0|0|0|13196|0|0|0|5291|13196|13196|13196|58142.59|Q
STLA|N82405106|07/01/25|9.87|10.42|9.82|10.22|10.17|.19|1362261|3917|32|2|2|1178115|110746|16000|57400|702591|1362261|1362261|1362261|13852685.28|N
STLD|858119100|07/01/25|127.57|131.80|126.43|130.12|130.16|2.14|81435|2381|0|0|0|81435|0|0|0|30309|81435|81435|81435|10599455.96|Q
STM|861012102|07/01/25|29.96|30.33|29.70|30.07|30.08|-.34|349022|3747|1|0|0|346974|2048|0|0|181919|349022|349022|349022|10497306.61|N
STN|85472N109|07/01/25|108.13|108.88|108.13|108.44|108.38|-.26|8195|281|0|0|0|8195|0|0|0|4101|8195|8195|8195|888185.98|N
STNC|42588P692|07/01/25|0.00|31.19|31.19|31.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
STNE|G85158106|07/01/25|15.97|16.15|15.81|16.15|15.96|.11|339549|3206|3|2|0|315874|10418|13257|0|248329|339549|339549|339549|5418402.27|Q
STNG|Y7542C130|07/01/25|39.08|40.21|39.08|39.93|39.80|.83|31773|900|0|0|0|31773|0|0|0|21867|31773|31773|31773|1264513.50|N
STOK|86150R107|07/01/25|11.23|11.99|11.21|11.64|11.68|.29|29445|733|0|0|0|29445|0|0|0|17792|29445|29445|29445|343927.47|Q
STOT|78470P200|07/01/25|47.16|47.16|47.12|47.15|47.13|-.21|4672|46|0|0|0|4672|0|0|0|0|4672|4672|4672|220211.11|Z
STOX|44053A556|07/01/25|0.00|25.41|25.41|25.41|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
STPZ|72201R205|07/01/25|53.60|53.62|53.57|53.59|53.59|-.22|4580|19|1|0|0|1630|2950|0|0|3082|4580|4580|4580|245462.62|P
STR|82983N108|07/01/25|18.42|18.64|18.14|18.47|18.44|.08|46499|569|0|0|0|46499|0|0|0|16600|46499|46499|46499|857527.11|N
STRA|86272C103|07/01/25|85.42|87.04|84.70|86.09|85.90|.99|5425|318|0|0|0|5425|0|0|0|3261|5425|5425|5425|465995.57|Q
STRD|594972861|07/01/25|89.38|90.20|89.38|89.78|90.05|.68|17548|371|0|0|0|17548|0|0|0|4125|17548|17548|17548|1580242.28|Q
STRF|594972879|07/01/25|114.50|114.50|110.01|111.07|112.08|-2.15|7907|213|0|0|0|7907|0|0|0|2116|7907|7907|7907|886254.88|Q
STRK|594972887|07/01/25|122.76|125.99|114.99|116.80|120.46|-4.18|44502|901|0|0|0|44502|0|0|0|38881|44502|44502|44502|5360884.67|Q
STRL|859241101|07/01/25|229.22|231.25|217.55|222.64|223.47|-7.97|36643|1489|0|0|0|36643|0|0|0|25083|36643|36643|36643|8188590.33|Q
STRM|86323X205|07/01/25|5.19|5.19|5.19|5.19|5.19|0.00|3943|39|0|0|0|3943|0|0|0|3134|3943|3943|3943|20448.63|Q
STRO|869367102|07/01/25|0.72|0.73|0.68|0.69|0.70|-.02|35549|384|0|0|0|35549|0|0|0|13285|35549|35549|35549|24975.80|Q
STRR|85513Q301|07/01/25|2.01|2.03|2.01|2.03|2.02|.03|254|5|0|0|0|254|0|0|0|0|254|254|254|512.02|Q
STRR P|85513Q202|07/01/25|0.00|9.02|9.02|9.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
STRS|863167201|07/01/25|19.17|19.17|18.97|18.97|19.52|-.20|307|30|0|0|0|307|0|0|0|206|307|307|307|5991.64|Q
STRT|863111100|07/01/25|61.02|64.08|60.80|63.76|62.75|1.68|7359|395|0|0|0|7359|0|0|0|3702|7359|7359|7359|461809.14|Q
STRV|02072L680|07/01/25|39.91|39.96|39.91|39.93|39.93|-.08|992|11|0|0|0|992|0|0|0|501|992|992|992|39615.46|N
STRW|863182101|07/01/25|10.62|10.62|10.37|10.37|10.51|-.17|1540|46|0|0|0|1540|0|0|0|818|1540|1540|1540|16185.89|A
STRZ|855919106|07/01/25|16.18|16.48|16.18|16.25|16.44|.09|9441|248|1|0|0|6641|2800|0|0|4955|9441|9441|9441|155185.39|Q
STSS|82003F309|07/01/25|5.39|5.56|5.39|5.56|5.47|.02|1326|54|0|0|0|1326|0|0|0|373|1326|1326|1326|7254.91|Q
STSS W|82003F119|07/01/25|0.03|0.04|0.03|0.04|0.03|.01|7200|5|1|0|0|4300|2900|0|0|1000|7200|7200|7200|189.76|Q
STT|857477103|07/01/25|105.66|107.36|104.95|106.97|106.63|.61|108745|2579|0|0|0|108745|0|0|0|38467|108745|108745|108745|11594966.60|N
STT PRG|857477855|07/01/25|21.87|21.91|21.87|21.91|21.89|.17|282|7|0|0|0|282|0|0|0|0|282|282|282|6172.02|N
STTK|82024L103|07/01/25|0.80|0.91|0.80|0.82|0.85|.03|16280|241|0|0|0|16280|0|0|0|5996|16280|16280|16280|13886.61|Q
STVN|T9224W109|07/01/25|24.47|25.25|24.47|24.80|25.04|.33|7681|127|0|0|0|7681|0|0|0|3200|7681|7681|7681|192353.09|N
STWD|85571B105|07/01/25|20.04|20.56|20.04|20.38|20.39|.31|203215|1460|4|0|1|166558|13757|0|22900|157465|203215|203215|203215|4142614.14|N
STX|G7997R103|07/01/25|143.77|145.72|142.66|145.04|144.68|.71|266549|5697|0|0|0|266549|0|0|0|148907|266549|266549|266549|38564832.47|Q
STXD|02072L581|07/01/25|34.53|34.91|34.53|34.91|34.71|.26|5|2|0|0|0|5|0|0|0|0|5|5|5|173.53|N
STXE|02072L698|07/01/25|31.09|31.09|31.01|31.05|31.05|.04|829|9|0|0|0|829|0|0|0|0|829|829|829|25738.00|N
STXG|02072L615|07/01/25|45.58|45.71|45.58|45.71|45.70|-.32|548|4|0|0|0|548|0|0|0|548|548|548|548|25044.66|N
STXI|02072L524|07/01/25|28.58|28.64|28.58|28.64|29.18|-.11|32|3|0|0|0|32|0|0|0|12|32|32|32|933.82|N
STXK|02072L573|07/01/25|30.76|30.89|30.76|30.89|30.76|.52|27|1|0|0|0|27|0|0|0|27|27|27|27|830.52|N
STXM|02072L250|07/01/25|26.70|26.70|26.70|26.70|26.73|.32|209|4|0|0|0|209|0|0|0|206|209|209|209|5585.71|N
STXS|85916J409|07/01/25|2.15|2.17|2.09|2.12|2.13|0.00|17479|151|0|0|0|17479|0|0|0|9311|17479|17479|17479|37238.15|A
STXT|02072L458|07/01/25|20.13|20.20|20.13|20.20|20.15|-.09|2184|16|0|0|0|2184|0|0|0|1332|2184|2184|2184|43997.64|N
STXV|02072L599|07/01/25|31.25|31.25|31.22|31.22|31.24|.46|1378|9|0|0|0|1378|0|0|0|1378|1378|1378|1378|43053.96|N
STZ|21036P108|07/01/25|162.68|168.40|162.13|166.45|165.64|3.79|304006|6636|3|0|0|294752|9254|0|0|190148|304006|304006|304006|50355831.81|N
SU|867224107|07/01/25|37.61|37.93|37.23|37.82|37.65|.37|177221|1681|1|0|0|173896|3325|0|0|40183|177221|177221|177221|6672804.88|N
SUB|464288158|07/01/25|106.11|106.20|106.11|106.17|106.16|-.17|29877|160|1|0|0|26446|3431|0|0|16623|29877|29877|29877|3171708.64|P
SUGP|G8552M109|07/01/25|0.47|0.47|0.43|0.43|0.45|-.04|6296|14|1|0|0|1846|4450|0|0|69|6296|6296|6296|2817.41|Q
SUI|866674104|07/01/25|127.01|129.10|126.32|127.68|127.97|1.22|41299|1008|0|0|0|41299|0|0|0|27396|41299|41299|41299|5285153.22|N
SUN|86765K109|07/01/25|53.75|53.75|53.00|53.07|53.22|-.52|3686|108|0|0|0|3686|0|0|0|2102|3686|3686|3686|196176.64|N
SUNE|72303P503|07/01/25|1.58|1.65|1.55|1.65|1.57|.06|8707|138|0|0|0|8707|0|0|0|4284|8707|8707|8707|13690.97|Q
SUNS|867981102|07/01/25|10.61|10.80|10.61|10.68|10.75|.08|1915|58|0|0|0|1915|0|0|0|1226|1915|1915|1915|20581.94|Q
SUPL|74347G317|07/01/25|0.00|38.57|38.57|38.57|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SUPN|868459108|07/01/25|31.37|32.74|31.37|31.84|32.22|.33|28745|959|0|0|0|28745|0|0|0|19617|28745|28745|28745|926233.98|Q
SUPP|29287L304|07/01/25|0.00|67.00|67.00|67.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SUPV|40054A108|07/01/25|10.45|10.78|10.34|10.62|10.62|.03|19150|264|0|0|0|19150|0|0|0|5570|19150|19150|19150|203380.56|N
SUPX|G5294K110|07/01/25|10.06|10.17|10.00|10.17|10.15|.09|4643|98|0|0|0|4643|0|0|0|1502|4643|4643|4643|47113.05|Q
SURE|00768Y818|07/01/25|117.83|118.94|117.83|118.94|117.83|1.46|1|1|0|0|0|1|0|0|0|0|1|1|1|117.83|P
SURG|86882L204|07/01/25|3.11|3.12|3.06|3.06|3.07|-.05|2164|27|0|0|0|2164|0|0|0|2143|2164|2164|2164|6653.38|Q
SURI|82889N624|07/01/25|15.42|15.42|15.05|15.16|15.21|-.34|1093|17|0|0|0|1093|0|0|0|123|1093|1093|1093|16621.55|P
SUSA|464288802|07/01/25|126.29|126.81|126.29|126.68|126.42|-.07|2777|33|0|0|0|2777|0|0|0|1009|2777|2777|2777|351066.55|P
SUSB|46435G243|07/01/25|25.07|25.07|25.04|25.06|25.05|-.11|3918|35|0|0|0|3918|0|0|0|2136|3918|3918|3918|98164.02|Q
SUSC|46435G193|07/01/25|23.14|23.17|23.13|23.16|23.16|-.08|10606|40|0|0|0|10606|0|0|0|9919|10606|10606|10606|245594.95|Q
SUSL|46435U218|07/01/25|107.95|108.18|107.95|108.01|108.11|-.33|394|38|0|0|0|394|0|0|0|135|394|394|394|42593.53|Q
SUUN|83417Y108|07/01/25|1.51|1.58|1.49|1.52|1.53|.01|27608|111|1|2|0|14744|2100|10764|0|11422|27608|27608|27608|42187.87|Q
SUZ|86959K105|07/01/25|9.36|9.36|9.25|9.30|9.28|-.11|89243|538|2|0|0|84266|4977|0|0|64155|89243|89243|89243|827994.29|N
SVAL|46436E536|07/01/25|31.09|31.84|31.09|31.80|31.76|.75|271|9|0|0|0|271|0|0|0|216|271|271|271|8607.72|Z
SVC|81761L102|07/01/25|2.40|2.55|2.39|2.50|2.48|.10|83509|432|1|0|0|81266|2243|0|0|42453|83509|83509|83509|207169.76|Q
SVCC|G8475V103|07/01/25|0.00|10.22|10.22|10.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SVCC U|G8475V129|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SVCC W|G8475V111|07/01/25|0.00|0.31|0.31|0.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SVCO|82728C102|07/01/25|4.86|5.08|4.78|5.02|4.94|.27|6347|106|0|0|0|6347|0|0|0|3618|6347|6347|6347|31361.18|Q
SVII|G83752108|07/01/25|0.00|11.75|11.75|11.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SVII R|G83752132|07/01/25|0.00|0.14|0.14|0.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SVII U|G83752124|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SVII W|G83752116|07/01/25|0.00|0.16|0.16|0.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SVIX|92891H101|07/01/25|15.43|15.68|15.42|15.53|15.58|.01|359697|1209|31|7|1|180163|113496|53415|12623|112712|359697|359697|359697|5602385.64|Z
SVM|82835P103|07/01/25|4.34|4.66|4.34|4.49|4.55|.25|806591|1608|67|2|3|541564|197108|12999|54920|392371|806591|806591|806591|3670816.07|A
SVOL|82889N863|07/01/25|18.33|18.35|18.08|18.26|18.24|-.13|62553|376|3|0|0|52719|9834|0|0|28851|62553|62553|62553|1140655.03|P
SVRA|805111101|07/01/25|2.23|2.26|1.99|2.04|2.11|-.24|170241|933|1|2|2|114569|2253|14958|38461|92764|170241|170241|170241|359739.12|Q
SVRE|80516T402|07/01/25|2.57|2.57|2.40|2.44|2.59|-.53|41030|361|1|0|0|36380|4650|0|0|9146|41030|41030|41030|106262.15|Q
SVRE W|80516T113|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SVT|817732100|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
SVV|80517M109|07/01/25|10.34|10.58|10.23|10.54|10.42|.35|31399|633|0|0|0|31399|0|0|0|13733|31399|31399|31399|327046.00|N
SVXY|74347W130|07/01/25|42.43|42.81|42.42|42.60|42.63|0.00|195863|3262|0|0|0|195863|0|0|0|90931|195863|195863|195863|8349034.30|Z
SW|G8267P108|07/01/25|44.66|46.15|44.12|45.83|45.14|2.69|150844|2707|1|0|0|147215|3629|0|0|82355|150844|150844|150844|6808951.58|N
SWAG|86260J102|07/01/25|1.45|1.48|1.45|1.48|1.45|.04|1435|12|0|0|0|1435|0|0|0|65|1435|1435|1435|2082.06|Q
SWAG W|86260J110|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SWAN|032108888|07/01/25|30.48|30.58|30.38|30.38|30.57|-.27|7332|41|0|0|0|7332|0|0|0|6922|7332|7332|7332|224151.86|P
SWBI|831754106|07/01/25|8.68|8.84|8.63|8.68|8.73|-.01|55752|991|1|0|0|53540|2212|0|0|23162|55752|55752|55752|486792.71|Q
SWIM|51819L107|07/01/25|6.34|6.73|6.34|6.63|6.63|.25|37775|594|0|1|0|31623|0|6152|0|25420|37775|37775|37775|250444.57|Q
SWIN|G82759104|07/01/25|3.18|3.49|3.18|3.48|3.32|.28|9787|79|0|0|0|9787|0|0|0|803|9787|9787|9787|32453.33|Q
SWK|854502101|07/01/25|67.27|72.24|67.27|70.40|70.62|2.62|98691|2396|0|0|0|98691|0|0|0|67252|98691|98691|98691|6969770.79|N
SWKH|78501P203|07/01/25|14.99|15.14|14.94|15.14|15.05|.39|526|31|0|0|0|526|0|0|0|368|526|526|526|7916.66|Q
SWKH L|78501P302|07/01/25|0.00|25.47|25.47|25.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SWKS|83088M102|07/01/25|74.39|78.46|74.39|77.16|77.15|2.66|122729|4243|0|0|0|122729|0|0|0|76353|122729|122729|122729|9469097.65|Q
SWP|56170L612|07/01/25|26.20|26.24|26.20|26.24|26.22|.21|119|2|0|0|0|119|0|0|0|100|119|119|119|3120.71|Q
SWTX|85205L107|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SWVL|G86302125|07/01/25|4.21|4.55|3.90|4.15|4.46|-.08|39889|98|2|1|0|27342|7001|5546|0|35531|39889|39889|39889|177867.85|Q
SWVL W|G86302117|07/01/25|0.01|0.02|0.01|0.02|0.02|0.00|677|5|0|0|0|677|0|0|0|80|677|677|677|10.99|Q
SWX|844895102|07/01/25|74.01|75.58|74.01|75.21|75.30|.81|13369|468|0|0|0|13369|0|0|0|9932|13369|13369|13369|1006750.67|N
SWZ|870875101|07/01/25|6.34|6.34|6.33|6.33|6.34|-.02|554|20|0|0|0|554|0|0|0|124|554|554|554|3510.13|N
SXC|86722A103|07/01/25|8.47|8.54|8.27|8.46|8.42|-.13|45481|654|0|0|0|45481|0|0|0|28212|45481|45481|45481|383138.48|N
SXI|854231107|07/01/25|155.73|164.37|155.73|161.10|161.35|4.70|5274|225|0|0|0|5274|0|0|0|2593|5274|5274|5274|850976.93|N
SXQG|301505616|07/01/25|32.35|32.43|32.35|32.38|32.39|-.05|309|4|0|0|0|309|0|0|0|309|309|309|309|10008.60|P
SXT|81725T100|07/01/25|98.45|104.28|98.45|104.06|102.89|5.67|32706|1043|0|0|0|32706|0|0|0|28266|32706|32706|32706|3365062.90|N
SXTC|G2161P157|07/01/25|1.74|1.90|1.74|1.90|1.81|.16|7301|60|0|0|0|7301|0|0|0|3431|7301|7301|7301|13206.99|Q
SXTP|83006G401|07/01/25|2.37|2.43|2.37|2.37|2.42|-.03|1257|24|0|0|0|1257|0|0|0|878|1257|1257|1257|3046.85|Q
SXTP W|83006G112|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SY|83356Q108|07/01/25|2.95|3.39|2.59|2.84|2.91|-.23|632323|1219|42|19|3|313267|133537|141422|44097|297219|632323|632323|632323|1837859.15|Q
SYBT|861025104|07/01/25|78.52|81.60|78.52|80.73|80.27|1.74|5899|335|0|0|0|5899|0|0|0|4525|5899|5899|5899|473501.87|Q
SYBX|87166L209|07/01/25|1.31|1.31|1.19|1.19|1.30|-.08|28|3|0|0|0|28|0|0|0|1|28|28|28|36.41|Q
SYF|87165B103|07/01/25|66.64|68.66|66.64|68.20|67.99|1.46|97772|2427|0|0|0|97772|0|0|0|62191|97772|97772|97772|6647912.82|N
SYF PRA|87165B202|07/01/25|18.52|18.82|18.52|18.82|18.72|.46|4428|37|0|0|0|4428|0|0|0|0|4428|4428|4428|82905.34|N
SYF PRB|87165B400|07/01/25|25.07|25.19|25.07|25.16|25.13|.26|5144|31|0|0|0|5144|0|0|0|0|5144|5144|5144|129252.25|N
SYFI|00039J830|07/01/25|35.75|35.76|35.73|35.75|35.74|-.20|3914|41|0|0|0|3914|0|0|0|517|3914|3914|3914|139883.29|P
SYK|863667101|07/01/25|394.71|398.89|394.15|396.83|396.90|1.38|46428|1603|0|0|0|46428|0|0|0|33256|46428|46428|46428|18427458.01|N
SYLD|132061201|07/01/25|65.03|66.85|65.03|66.79|66.32|1.76|8372|116|0|0|0|8372|0|0|0|3032|8372|8372|8372|555203.29|Z
SYM|87151X101|07/01/25|38.70|40.80|38.34|39.67|39.77|.75|178243|3428|3|0|0|168176|10067|0|0|129334|178243|178243|178243|7089184.19|Q
SYNA|87157D109|07/01/25|64.55|67.89|64.55|66.44|66.69|1.62|24862|1023|0|0|0|24862|0|0|0|14227|24862|24862|24862|1658010.07|Q
SYNB|746729805|07/01/25|0.00|28.71|28.71|28.71|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SYNX|M8T145100|07/01/25|1.64|1.64|1.63|1.63|1.64|-.09|719|10|0|0|0|719|0|0|0|404|719|719|719|1181.47|A
SYPR|871655106|07/01/25|2.16|2.16|2.03|2.03|2.14|-.19|1150|7|0|0|0|1150|0|0|0|0|1150|1150|1150|2455.89|Q
SYRE|00773J202|07/01/25|14.81|15.92|14.77|15.51|15.59|.55|20841|586|0|0|0|20841|0|0|0|18070|20841|20841|20841|324886.09|Q
SYTA|83013Q889|07/01/25|3.25|3.72|3.03|3.41|3.37|.45|1108380|8264|29|10|3|887257|85845|70140|65138|616857|1108380|1108380|1108380|3733079.99|Q
SYTA W|83013Q152|07/01/25|0.18|0.25|0.18|0.20|0.19|.02|16912|29|1|1|0|8910|2100|5902|0|8442|16912|16912|16912|3154.63|Q
SYY|871829107|07/01/25|75.81|77.66|75.79|77.37|77.09|1.64|121019|2532|1|0|0|118844|2175|0|0|70558|121019|121019|121019|9329543.13|N
SZK|74347G630|07/01/25|11.71|11.71|11.45|11.54|11.51|-.26|1087|14|0|0|0|1087|0|0|0|785|1087|1087|1087|12516.62|P
SZNE|69374H691|07/01/25|34.66|35.11|34.66|35.05|34.84|.58|467|3|0|0|0|467|0|0|0|52|467|467|467|16271.57|P
SZZL|G8193F109|07/01/25|0.00|10.04|10.04|10.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SZZL R|G8193F133|07/01/25|0.00|0.20|0.20|0.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SZZL U|G8193F125|07/01/25|0.00|10.39|10.39|10.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
T|00206R102|07/01/25|28.99|29.19|28.71|28.87|28.88|-.05|1553051|7486|46|2|0|1403255|136246|13550|0|981187|1553051|1553051|1553051|44853440.87|N
T PRA|00206R508|07/01/25|20.13|20.44|20.13|20.37|20.35|.23|252|14|0|0|0|252|0|0|0|0|252|252|252|5127.72|N
T PRC|00206R706|07/01/25|19.06|19.42|19.03|19.35|19.32|.33|5754|14|1|0|0|1419|4335|0|0|0|5754|5754|5754|111146.44|N
TAC|89346D107|07/01/25|10.73|10.80|10.70|10.70|10.74|-.09|26102|273|1|0|0|23002|3100|0|0|14847|26102|26102|26102|280320.60|N
TACH U|G8901A129|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TACH W|G8901A111|07/01/25|0.00|0.35|0.35|0.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TACK|14064D550|07/01/25|28.30|28.41|28.23|28.41|28.30|.18|1050|10|0|0|0|1050|0|0|0|489|1050|1050|1050|29717.27|P
TACO|G1051H101|07/01/25|10.41|10.42|10.38|10.40|10.40|-.01|9833|110|0|0|0|9833|0|0|0|827|9833|9833|9833|102230.59|Q
TACO U|G1051H127|07/01/25|10.72|10.72|10.72|10.72|10.72|.01|900|5|0|0|0|900|0|0|0|400|900|900|900|9648.00|Q
TACO W|G1051H119|07/01/25|0.67|0.75|0.67|0.75|0.67|.04|115|2|0|0|0|115|0|0|0|115|115|115|115|77.06|Q
TACT|892918103|07/01/25|3.75|3.75|3.75|3.75|3.75|.09|22|1|0|0|0|22|0|0|0|22|22|22|22|82.50|Q
TAFI|00039J202|07/01/25|25.08|25.08|25.05|25.07|25.06|-.04|12163|68|0|0|0|12163|0|0|0|6318|12163|12163|12163|304850.16|P
TAFL|00039J871|07/01/25|24.31|24.31|24.30|24.30|24.30|-.20|108|2|0|0|0|108|0|0|0|0|108|108|108|2623.86|P
TAFM|00039J889|07/01/25|24.85|24.88|24.84|24.88|24.87|-.04|1141|8|0|0|0|1141|0|0|0|200|1141|1141|1141|28371.49|P
TAGG|87283Q602|07/01/25|42.70|42.71|42.61|42.65|42.64|-.03|1923|21|0|0|0|1923|0|0|0|0|1923|1923|1923|82005.00|P
TAGS|88166A706|07/01/25|24.05|24.09|24.00|24.09|24.00|-.07|113|4|0|0|0|113|0|0|0|0|113|113|113|2712.10|P
TAIL|132061862|07/01/25|11.99|11.99|11.95|11.97|11.96|-.02|73560|172|0|1|0|68260|0|5300|0|3917|73560|73560|73560|879735.51|Z
TAIT|874028103|07/01/25|2.20|2.26|2.20|2.26|2.23|.02|1529|36|0|0|0|1529|0|0|0|46|1529|1529|1529|3404.91|Q
TAK|874060205|07/01/25|15.38|15.53|15.31|15.37|15.42|-.08|187074|1306|2|0|0|181985|5089|0|0|168734|187074|187074|187074|2885095.89|N
TAL|874080104|07/01/25|10.22|10.40|10.21|10.31|10.29|.08|198635|1333|3|0|0|191175|7460|0|0|58414|198635|198635|198635|2043557.32|N
TALK|87427V103|07/01/25|2.74|2.77|2.69|2.70|2.72|-.07|79370|534|0|0|0|79370|0|0|0|61888|79370|79370|79370|215739.56|Q
TALK W|87427V111|07/01/25|0.00|0.07|0.07|0.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TALO|87484T108|07/01/25|8.39|8.66|8.20|8.53|8.49|.05|139848|1215|2|0|0|134848|5000|0|0|65712|139848|139848|139848|1187252.91|N
TAN|46138G706|07/01/25|34.56|36.10|34.00|35.24|35.32|.98|318082|2538|3|3|2|233714|8053|21638|54677|178675|318082|318082|318082|11233110.63|P
TANH|G8675X156|07/01/25|1.96|2.03|1.96|2.03|2.03|.06|481|7|0|0|0|481|0|0|0|58|481|481|481|976.36|Q
TAOP|G8675V135|07/01/25|4.05|4.09|3.84|4.09|3.96|-.07|1129|28|0|0|0|1129|0|0|0|537|1129|1129|1129|4472.12|Q
TAOX|87167T300|07/01/25|7.25|8.61|6.18|8.36|8.01|8.36|112836|3412|1|0|0|109985|2851|0|0|27946|112836|112836|112836|903419.96|Q
TAP|60871R209|07/01/25|48.15|49.82|48.02|49.09|49.10|1.00|149999|2928|0|0|0|149999|0|0|0|103811|149999|149999|149999|7365544.84|N
TAP A|60871R100|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
TAPR|45784N734|07/01/25|0.00|25.10|25.10|25.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TARA|74365U107|07/01/25|3.07|3.07|2.80|2.80|2.85|-.24|34983|415|1|0|0|31368|3615|0|0|14182|34983|34983|34983|99681.63|Q
TARK|46144X487|07/01/25|54.67|55.68|53.11|54.11|54.31|-2.22|6266|97|0|0|0|6266|0|0|0|4416|6266|6266|6266|340332.30|Q
TARS|87650L103|07/01/25|40.61|40.84|39.37|40.01|40.06|-.57|37598|1228|0|0|0|37598|0|0|0|24302|37598|37598|37598|1506335.32|Q
TASK|87652V109|07/01/25|16.69|16.90|16.69|16.72|16.78|-.05|29615|493|0|0|0|29615|0|0|0|8165|29615|29615|29615|496972.89|Q
TATT|M8740S227|07/01/25|31.05|31.05|29.49|30.21|30.28|-.29|20743|507|0|0|0|20743|0|0|0|11074|20743|20743|20743|628019.23|Q
TAVI|G86880104|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TAVI R|G86880146|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TAVI U|G86880138|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TAX|02072Q804|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TAXE|87283Q818|07/01/25|0.00|49.81|49.81|49.81|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TAXF|025072505|07/01/25|48.82|48.82|48.71|48.82|48.80|-.11|4159|32|0|0|0|4159|0|0|0|1365|4159|4159|4159|202969.48|P
TAXM|09789C697|07/01/25|49.07|49.08|49.05|49.08|49.06|-.14|3002|13|0|0|0|3002|0|0|0|3|3002|3002|3002|147281.20|P
TAXX|09789C721|07/01/25|50.60|50.67|50.58|50.58|50.62|-.47|1053|9|0|0|0|1053|0|0|0|753|1053|1053|1053|53301.80|P
TAYD|877163105|07/01/25|42.20|43.14|42.20|43.14|43.60|-.25|208|48|0|0|0|208|0|0|0|172|208|208|208|9068.47|Q
TBB|00206R300|07/01/25|22.20|22.62|22.20|22.44|22.31|.23|6963|55|0|0|0|6963|0|0|0|348|6963|6963|6963|155336.92|N
TBBB|G0896C103|07/01/25|27.84|27.85|27.37|27.63|27.74|-.17|20814|340|0|0|0|20814|0|0|0|14419|20814|20814|20814|577478.31|N
TBBK|05969A105|07/01/25|56.54|58.41|56.24|58.17|57.74|1.23|42735|1254|0|0|0|42735|0|0|0|27649|42735|42735|42735|2467385.23|Q
TBCH|900450206|07/01/25|13.75|14.75|13.75|14.41|14.39|.54|13005|323|0|0|0|13005|0|0|0|5267|13005|13005|13005|187174.45|Q
TBF|74347X849|07/01/25|24.11|24.24|24.10|24.13|24.13|-.04|55674|145|1|0|1|34615|3727|0|17332|14873|55674|55674|55674|1343444.48|P
TBFC|26922B493|07/01/25|26.96|26.98|26.96|26.98|26.96|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|26.96|P
TBFG|26922B519|07/01/25|0.00|27.92|27.92|27.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
TBG|02072L375|07/01/25|32.20|32.67|32.20|32.62|32.50|.44|1530|33|0|0|0|1530|0|0|0|682|1530|1530|1530|49725.04|P
TBH|104813209|07/01/25|0.78|0.82|0.73|0.76|0.78|-.01|25980|181|1|0|0|23033|2947|0|0|15931|25980|25980|25980|20285.05|Q
TBI|89785X101|07/01/25|6.42|6.75|6.42|6.59|6.70|.11|2228|59|0|0|0|2228|0|0|0|1243|2228|2228|2228|14938.71|N
TBIL|74933W452|07/01/25|49.82|49.82|49.82|49.82|49.82|-.18|78943|162|4|3|0|43003|12480|23460|0|60614|78943|78943|78943|3932634.90|Q
TBJL|45782C235|07/01/25|19.89|19.89|19.82|19.87|19.85|-.11|840|10|0|0|0|840|0|0|0|100|840|840|840|16674.30|Z
TBLA|M8744T106|07/01/25|3.68|3.76|3.63|3.67|3.69|.01|79244|425|1|0|0|76856|2388|0|0|19352|79244|79244|79244|292751.22|Q
TBLA W|M8744T114|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TBLD|885213108|07/01/25|19.31|19.82|19.25|19.82|19.38|.22|3886|42|0|0|0|3886|0|0|0|2512|3886|3886|3886|75309.83|Q
TBLL|46138G888|07/01/25|105.55|105.56|105.55|105.55|105.55|.01|17648|45|2|0|0|11156|6492|0|0|14186|17648|17648|17648|1862822.03|P
TBLU|56167N753|07/01/25|52.94|53.65|52.94|53.52|53.57|.61|787|12|0|0|0|787|0|0|0|66|787|787|787|42160.19|P
TBMC|89278D109|07/01/25|11.71|11.80|11.71|11.74|11.77|.03|265|4|0|0|0|265|0|0|0|264|265|265|265|3119.07|Q
TBMC R|89278D125|07/01/25|0.00|0.39|0.39|0.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TBN|87507T101|07/01/25|21.84|22.76|20.49|20.50|21.34|-.86|4896|57|0|0|0|4896|0|0|0|480|4896|4896|4896|104485.88|N
TBPH|G8807B106|07/01/25|10.90|11.10|10.89|10.91|10.99|-.12|18329|385|0|0|0|18329|0|0|0|3881|18329|18329|18329|201482.38|Q
TBRG|205306103|07/01/25|23.26|23.82|23.19|23.49|23.58|.10|4838|218|0|0|0|4838|0|0|0|3741|4838|4838|4838|114079.73|Q
TBT|74347B201|07/01/25|34.83|35.27|34.80|34.99|35.00|-.09|72127|358|0|0|1|33740|0|0|38387|33604|72127|72127|72127|2524464.83|P
TBUX|87283Q701|07/01/25|49.75|49.75|49.74|49.75|49.75|.01|5926|19|1|0|0|3270|2656|0|0|2231|5926|5926|5926|294810.24|P
TBX|74348A608|07/01/25|28.18|28.22|28.18|28.22|28.18|.06|56|1|0|0|0|56|0|0|0|42|56|56|56|1578.08|P
TC|89856T302|07/01/25|0.76|0.81|0.76|0.80|0.77|.02|27592|28|5|0|0|10654|16938|0|0|14190|27592|27592|27592|21350.15|Q
TCAF|87283Q867|07/01/25|35.23|35.35|35.20|35.25|35.26|-.03|71683|188|1|1|1|30270|2300|9124|29989|31220|71683|71683|71683|2527672.32|P
TCAL|87283Q784|07/01/25|24.50|24.84|24.50|24.78|24.67|.08|12588|51|0|1|0|7529|0|5059|0|8671|12588|12588|12588|310529.60|P
TCBI|88224Q107|07/01/25|79.09|82.68|79.09|82.52|81.95|3.09|15825|805|0|0|0|15825|0|0|0|8669|15825|15825|15825|1296895.48|Q
TCBI O|88224Q305|07/01/25|21.27|21.27|21.06|21.06|21.23|-.37|5576|58|0|0|0|5576|0|0|0|3345|5576|5576|5576|118364.78|Q
TCBK|896095106|07/01/25|40.46|42.37|40.46|41.88|41.89|1.39|3855|223|0|0|0|3855|0|0|0|2794|3855|3855|3855|161492.39|Q
TCBS|88231Q108|07/01/25|16.06|16.13|16.06|16.13|16.06|.01|15|2|0|0|0|15|0|0|0|15|15|15|15|240.90|Q
TCBX|88422P109|07/01/25|32.77|34.00|32.77|33.79|33.98|.96|2748|112|0|0|0|2748|0|0|0|2385|2748|2748|2748|93385.63|Q
TCHI|46436E429|07/01/25|19.90|19.94|19.89|19.94|19.89|.08|553|8|0|0|0|553|0|0|0|253|553|553|553|11001.36|Q
TCHP|87283Q107|07/01/25|45.15|45.24|44.79|44.90|45.09|-.45|12585|78|0|1|0|6973|0|5612|0|6675|12585|12585|12585|567402.10|P
TCI|893617209|07/01/25|42.00|44.52|42.00|44.52|44.81|1.86|35|13|0|0|0|35|0|0|0|16|35|35|35|1568.34|N
TCMD|87357P100|07/01/25|10.09|10.48|10.09|10.23|10.24|.06|9538|379|0|0|0|9538|0|0|0|3569|9538|9538|9538|97642.36|Q
TCOM|89677Q107|07/01/25|58.56|59.16|58.50|58.97|58.90|.33|172953|2716|0|0|0|172953|0|0|0|65987|172953|172953|172953|10186165.99|Q
TCPB|88588G208|07/01/25|50.85|50.85|50.81|50.84|50.82|0.00|559|7|0|0|0|559|0|0|0|0|559|559|559|28407.40|P
TCPC|09259E108|07/01/25|7.67|7.79|7.67|7.73|7.75|.04|18635|194|0|1|0|11373|0|7262|0|15888|18635|18635|18635|144399.29|Q
TCRT|98973P309|07/01/25|4.50|4.69|4.50|4.69|4.66|-.16|380|16|0|0|0|380|0|0|0|58|380|380|380|1769.98|Q
TCRX|89854M101|07/01/25|1.46|1.50|1.44|1.44|1.47|-.02|16353|249|0|0|0|16353|0|0|0|3972|16353|16353|16353|23975.71|Q
TCX|898697206|07/01/25|19.33|19.89|19.33|19.89|19.88|.10|332|30|0|0|0|332|0|0|0|218|332|332|332|6599.24|Q
TD|891160509|07/01/25|73.40|74.11|73.40|74.09|73.89|.65|56159|872|0|0|0|56159|0|0|0|46095|56159|56159|56159|4149772.67|N
TDAC|G9008W105|07/01/25|10.28|10.28|10.28|10.28|10.28|10.28|300|3|0|0|0|300|0|0|0|0|300|300|300|3084.00|Q
TDAC U|G9008W121|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TDC|88076W103|07/01/25|22.50|23.44|22.50|23.14|23.01|.83|85556|1860|0|0|0|85556|0|0|0|46621|85556|85556|85556|1968976.58|N
TDEC|33740U471|07/01/25|0.00|22.07|22.07|22.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TDF|88018T101|07/01/25|9.98|10.04|9.98|10.04|9.96|.04|11|2|0|0|0|11|0|0|0|0|11|11|11|109.60|N
TDG|893641100|07/01/25|1529.22|1529.22|1481.02|1512.84|1506.86|-7.81|9760|772|0|0|0|9760|0|0|0|8028|9760|9760|9760|14706966.90|N
TDI|89157W608|07/01/25|0.00|33.99|33.99|33.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TDIV|33738R118|07/01/25|90.13|90.40|89.71|90.21|90.24|.02|4726|58|0|0|0|4726|0|0|0|3376|4726|4726|4726|426458.45|Q
TDOC|87918A105|07/01/25|8.53|8.71|8.32|8.57|8.54|-.13|305721|2835|2|0|0|299369|6352|0|0|170246|305721|305721|305721|2611062.24|N
TDS|879433829|07/01/25|35.54|36.59|35.54|35.87|36.06|.30|33019|750|1|0|0|30519|2500|0|0|7644|33019|33019|33019|1190623.87|N
TDS PRU|879433787|07/01/25|19.44|19.67|19.44|19.67|19.51|.38|476|11|0|0|0|476|0|0|0|0|476|476|476|9289.03|N
TDS PRV|879433761|07/01/25|17.84|18.01|17.80|18.01|17.92|.38|1370|26|0|0|0|1370|0|0|0|0|1370|1370|1370|24554.06|N
TDSB|30151E723|07/01/25|22.30|22.30|22.30|22.30|22.30|.03|15|2|0|0|0|15|0|0|0|15|15|15|15|334.43|Q
TDSC|30151E715|07/01/25|24.24|24.36|24.24|24.36|24.32|.18|360|4|0|0|0|360|0|0|0|340|360|360|360|8756.10|Q
TDTF|33939L605|07/01/25|23.99|23.99|23.94|23.95|23.96|-.13|18215|44|1|1|0|9453|2462|6300|0|12394|18215|18215|18215|436439.80|P
TDTH|89616X106|07/01/25|0.24|0.24|0.23|0.24|0.24|0.00|301388|207|24|8|4|71320|80339|60294|89435|149800|301388|301388|301388|71372.62|Q
TDTT|33939L506|07/01/25|24.11|24.12|24.10|24.10|24.10|-.14|5861|18|0|0|0|5861|0|0|0|2489|5861|5861|5861|141266.86|P
TDUP|88556E102|07/01/25|7.38|8.06|7.29|7.79|7.78|.31|289675|3384|1|0|0|286730|2945|0|0|194743|289675|289675|289675|2253189.44|Q
TDV|74347G606|07/01/25|83.20|84.09|83.20|83.82|83.63|.62|263|13|0|0|0|263|0|0|0|136|263|263|263|21994.67|Z
TDVG|87283Q404|07/01/25|42.32|42.61|42.32|42.56|42.48|.18|7204|46|1|0|0|5097|2107|0|0|5681|7204|7204|7204|306007.02|P
TDVI|33738D812|07/01/25|26.78|26.81|26.75|26.79|26.77|.01|2762|15|0|0|0|2762|0|0|0|1293|2762|2762|2762|73925.59|Z
TDW|88642R109|07/01/25|46.13|48.48|45.32|47.69|47.29|1.56|31791|797|0|0|0|31791|0|0|0|23340|31791|31791|31791|1503524.99|N
TDY|879360105|07/01/25|511.88|512.72|510.25|511.57|511.39|-.48|9063|693|0|0|0|9063|0|0|0|5230|9063|9063|9063|4634769.46|N
TE|35834F104|07/01/25|1.21|1.27|1.16|1.26|1.22|.03|106912|536|7|1|0|72022|24890|10000|0|66709|106912|106912|106912|130561.59|N
TE WS|35834F112|07/01/25|0.09|0.11|0.09|0.11|0.09|-.04|27840|1|1|2|1|699|4254|11801|11086|0|27840|27840|27840|2630.35|N
TEAD|69002R103|07/01/25|2.50|2.63|2.50|2.57|2.58|.08|25742|313|0|0|0|25742|0|0|0|11285|25742|25742|25742|66446.40|Q
TEAF|27901F109|07/01/25|12.24|12.25|12.22|12.22|12.25|-.03|174|14|0|0|0|174|0|0|0|116|174|174|174|2130.80|N
TEAM|049468101|07/01/25|203.20|209.77|203.20|207.66|207.49|4.36|144943|4370|0|0|0|144943|0|0|0|48755|144943|144943|144943|30074478.49|Q
TEC|41151J638|07/01/25|0.00|24.77|24.77|24.77|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
TECB|46436E502|07/01/25|57.17|57.17|56.85|56.85|56.97|-.51|415|16|0|0|0|415|0|0|0|14|415|415|415|23643.48|P
TECH|09073M104|07/01/25|51.00|53.85|50.12|52.08|51.83|.63|102847|2388|0|0|0|102847|0|0|0|49592|102847|102847|102847|5330929.70|Q
TECK|878742204|07/01/25|40.73|41.08|39.94|40.30|40.48|-.09|149575|2201|0|0|0|149575|0|0|0|109307|149575|149575|149575|6054339.82|N
TECL|25459W102|07/01/25|92.70|93.15|89.15|91.12|91.30|-2.46|254711|3162|0|0|2|227694|0|0|27017|95656|254711|254711|254711|23254921.92|P
TECS|25461A494|07/01/25|26.96|27.98|26.83|27.44|27.35|.68|125704|1316|1|0|0|122946|2758|0|0|79969|125704|125704|125704|3438157.47|P
TECX|878972108|07/01/25|19.60|20.83|19.36|20.06|20.21|.24|9442|416|0|0|0|9442|0|0|0|7999|9442|9442|9442|190848.35|Q
TEF|879382208|07/01/25|5.30|5.32|5.30|5.32|5.31|.09|17860|66|1|0|0|14430|3430|0|0|8312|17860|17860|17860|94877.14|N
TEI|880192109|07/01/25|6.02|6.14|6.02|6.13|6.11|.13|9723|71|0|0|0|9723|0|0|0|4877|9723|9723|9723|59449.78|N
TEK|09290C772|07/01/25|28.07|28.07|27.47|27.67|27.88|-.49|1315|10|0|0|0|1315|0|0|0|913|1315|1315|1315|36668.00|P
TEKX|78470P663|07/01/25|0.00|31.84|31.84|31.84|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TEKY|52110K509|07/01/25|34.07|34.07|33.85|33.85|34.06|-.52|777|2|0|0|0|777|0|0|0|777|777|777|777|26461.46|Q
TEL|G87052109|07/01/25|168.10|171.35|168.08|170.21|170.11|1.58|42155|1351|0|0|0|42155|0|0|0|12468|42155|42155|42155|7170809.62|N
TELA|872381108|07/01/25|1.99|2.00|1.99|2.00|1.96|.09|105|5|0|0|0|105|0|0|0|21|105|105|105|205.54|Q
TELO|87975F104|07/01/25|1.24|1.37|1.19|1.29|1.34|.02|246150|1311|5|1|2|176021|17721|10000|42408|60640|246150|246150|246150|329925.85|Q
TEM|88023B103|07/01/25|62.50|62.74|58.71|59.46|60.91|-4.08|1366227|28826|24|3|3|1227100|78384|22444|38299|966612|1366227|1366227|1366227|83212940.14|Q
TEMP|46641Q142|07/01/25|0.00|49.09|49.09|49.09|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
TEMT|46092D400|07/01/25|21.25|21.36|18.75|19.24|19.98|-2.87|200774|2483|8|1|0|174444|18400|7930|0|80472|200774|200774|200774|4010744.78|Z
TEMX|89157W889|07/01/25|0.00|27.92|27.92|27.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TEN|G9108L173|07/01/25|19.26|19.54|19.00|19.51|19.35|.35|25812|362|0|0|0|25812|0|0|0|8585|25812|25812|25812|499425.89|N
TEN PRE|G9108L157|07/01/25|25.95|25.95|25.95|25.95|25.96|.17|151|3|0|0|0|151|0|0|0|0|151|151|151|3919.48|N
TEN PRF|G9108L165|07/01/25|26.60|26.71|26.60|26.71|26.60|.22|494|3|0|0|0|494|0|0|0|0|494|494|494|13140.40|N
TENB|88025T102|07/01/25|33.63|33.81|33.09|33.58|33.51|-.19|37156|1268|0|0|0|37156|0|0|0|11321|37156|37156|37156|1245090.07|Q
TENX|88032L605|07/01/25|5.70|5.80|5.70|5.79|5.78|.03|267|11|0|0|0|267|0|0|0|0|267|267|267|1544.47|Q
TEO|879273209|07/01/25|8.79|8.98|8.78|8.85|8.84|.06|9628|2599|0|0|0|9628|0|0|0|1532|9628|9628|9628|85112.17|N
TEQI|87283Q206|07/01/25|42.51|42.94|42.51|42.94|42.73|.40|1150|16|0|0|0|1150|0|0|0|898|1150|1150|1150|49136.88|P
TER|880770102|07/01/25|89.43|92.63|89.43|91.90|91.35|2.00|156878|4046|0|0|0|156878|0|0|0|90876|156878|156878|156878|14330610.41|Q
TERN|880881107|07/01/25|3.87|4.09|3.67|3.85|3.90|.12|56212|778|0|0|0|56212|0|0|0|36472|56212|56212|56212|219396.57|Q
TESL|82889N889|07/01/25|23.72|23.72|22.36|23.22|22.91|-.96|2956|49|0|0|0|2956|0|0|0|869|2956|2956|2956|67711.21|P
TEVA|881624209|07/01/25|16.68|16.92|16.56|16.65|16.71|-.10|446514|3067|2|0|2|408556|8000|0|29958|195844|446514|446514|446514|7461753.55|N
TEX|880779103|07/01/25|46.43|49.88|46.43|48.69|48.83|2.01|34769|950|0|0|0|34769|0|0|0|19344|34769|34769|34769|1697742.22|N
TEXN|46438G331|07/01/25|25.20|25.20|25.17|25.17|25.18|.01|510|3|0|0|0|510|0|0|0|0|510|510|510|12839.80|Q
TFC|89832Q109|07/01/25|42.77|44.39|42.77|44.20|43.93|1.21|487909|5447|1|0|0|483559|4350|0|0|316667|487909|487909|487909|21432110.26|N
TFC PRI|89832Q810|07/01/25|20.15|20.36|20.14|20.34|20.15|.21|43459|139|2|0|0|39123|4336|0|0|0|43459|43459|43459|875738.51|N
TFC PRO|89832Q745|07/01/25|21.10|21.13|21.02|21.05|21.08|.02|1429|28|0|0|0|1429|0|0|0|0|1429|1429|1429|30123.55|N
TFC PRR|89832Q695|07/01/25|19.03|19.06|18.98|18.99|19.02|.03|2360|34|0|0|0|2360|0|0|0|0|2360|2360|2360|44892.69|N
TFI|78468R721|07/01/25|44.53|44.59|44.52|44.58|44.55|-.09|40519|206|2|0|0|34886|5633|0|0|16634|40519|40519|40519|1805285.06|P
TFII|87241L109|07/01/25|89.36|94.74|89.36|92.04|92.45|2.36|15649|428|0|0|0|15649|0|0|0|8208|15649|15649|15649|1446672.17|N
TFIN|89679E300|07/01/25|55.13|61.45|55.11|61.11|60.28|5.95|22308|766|0|0|0|22308|0|0|0|15599|22308|22308|22308|1344769.64|Q
TFIN P|89679E409|07/01/25|21.45|21.60|21.40|21.60|21.41|0.00|286|4|0|0|0|286|0|0|0|278|286|286|286|6123.90|Q
TFJL|45782C243|07/01/25|0.00|20.06|20.06|20.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TFLO|46434V860|07/01/25|50.47|50.47|50.46|50.47|50.47|-.18|171821|374|8|1|1|105787|25333|6451|34250|46071|171821|171821|171821|8671148.04|P
TFLR|87283Q883|07/01/25|51.40|51.49|51.40|51.49|51.43|.06|6571|26|1|0|0|3247|3324|0|0|4695|6571|6571|6571|337956.92|P
TFNS|87283Q768|07/01/25|25.74|25.92|25.74|25.92|25.83|.28|287|7|0|0|0|287|0|0|0|0|287|287|287|7412.32|Q
TFPM|89679M104|07/01/25|24.00|24.00|23.58|23.62|23.72|-.08|11739|190|0|0|0|11739|0|0|0|3097|11739|11739|11739|278488.86|N
TFPN|88636J873|07/01/25|22.80|23.10|22.80|22.89|22.98|-.05|1614|20|0|0|0|1614|0|0|0|484|1614|1614|1614|37093.74|P
TFSA|88104C202|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
TFSL|87240R107|07/01/25|12.90|13.21|12.90|13.09|13.09|.15|23395|571|0|0|0|23395|0|0|0|10672|23395|23395|23395|306312.86|Q
TFX|879369106|07/01/25|118.36|123.71|118.36|121.83|121.67|3.41|22161|904|0|0|0|22161|0|0|0|7010|22161|22161|22161|2696430.42|N
TG|894650100|07/01/25|8.68|9.16|8.68|8.95|9.09|.15|3856|53|0|0|0|3856|0|0|0|3547|3856|3856|3856|35058.69|N
TGB|876511106|07/01/25|3.20|3.33|3.18|3.29|3.27|.14|1208795|1152|164|31|3|451756|504470|217669|34900|945478|1208795|1208795|1208795|3953892.64|A
TGE|G38268101|07/01/25|7.70|7.70|7.05|7.59|7.34|-.33|3653|46|0|0|0|3653|0|0|0|991|3653|3653|3653|26815.74|N
TGE WS|G38268119|07/01/25|0.35|0.35|0.34|0.34|0.35|-.06|130|3|0|0|0|130|0|0|0|0|130|130|130|45.21|A
TGEN|87876P201|07/01/25|6.85|7.09|6.26|7.09|6.68|.29|31481|248|1|0|0|29117|2364|0|0|13397|31481|31481|31481|210409.39|A
TGI|896818101|07/01/25|25.72|25.78|25.72|25.75|25.75|.01|59220|375|3|0|0|51724|7496|0|0|31558|59220|59220|59220|1525069.19|N
TGL|89458T304|07/01/25|1.10|1.12|1.08|1.11|1.12|.01|15582|159|0|0|0|15582|0|0|0|5994|15582|15582|15582|17507.22|Q
TGLB|87283Q727|07/01/25|0.00|25.55|25.55|25.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
TGLR|26923N769|07/01/25|0.00|32.41|32.41|32.41|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TGLS|G87264100|07/01/25|76.49|78.12|75.62|75.98|77.05|-1.40|8671|272|0|0|0|8671|0|0|0|6107|8671|8671|8671|668115.30|N
TGNA|87901J105|07/01/25|16.79|17.29|16.72|16.94|17.00|.18|43659|854|0|0|0|43659|0|0|0|10041|43659|43659|43659|742076.12|N
TGRT|87283Q842|07/01/25|40.26|40.26|39.94|39.97|40.02|-.45|985|13|0|0|0|985|0|0|0|493|985|985|985|39419.20|P
TGRW|87283Q305|07/01/25|41.95|41.95|41.40|41.52|41.66|-.52|573|6|0|0|0|573|0|0|0|533|573|573|573|23873.37|P
TGS|893870204|07/01/25|25.65|26.26|25.65|26.07|26.00|.17|20499|261|0|0|0|20499|0|0|0|13183|20499|20499|20499|533009.86|N
TGT|87612E106|07/01/25|98.33|105.32|98.33|103.87|103.81|5.23|514150|8754|0|0|0|514150|0|0|0|255803|514150|514150|514150|53376364.71|N
TGTX|88322Q108|07/01/25|35.72|36.78|35.14|35.42|35.73|-.59|74707|2029|2|0|0|68831|5876|0|0|45524|74707|74707|74707|2669229.64|Q
TH|87615L107|07/01/25|7.08|7.32|7.08|7.20|7.22|.08|25256|496|0|0|0|25256|0|0|0|9139|25256|25256|25256|182283.56|Q
THAR|432705309|07/01/25|1.93|1.93|1.75|1.81|1.79|-.13|948|31|0|0|0|948|0|0|0|547|948|948|948|1694.66|Q
THC|88033G407|07/01/25|176.02|178.70|175.72|177.45|177.52|1.56|45436|1267|0|0|0|45436|0|0|0|28725|45436|45436|45436|8065933.29|N
THCH|G8656L130|07/01/25|2.97|2.97|2.94|2.96|2.94|-.01|178|4|0|0|0|178|0|0|0|3|178|178|178|524.15|Q
THD|464286624|07/01/25|51.46|51.60|51.46|51.57|51.52|1.10|13552|153|0|0|0|13552|0|0|0|7369|13552|13552|13552|698230.31|P
THEQ|87283Q776|07/01/25|0.00|26.30|26.30|26.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
THFF|320218100|07/01/25|53.71|55.00|53.38|54.80|54.56|.55|10034|235|0|0|0|10034|0|0|0|7487|10034|10034|10034|547427.11|Q
THG|410867105|07/01/25|170.02|170.02|166.91|167.42|168.03|-2.49|13472|544|0|0|0|13472|0|0|0|6245|13472|13472|13472|2263666.38|N
THIR|885155200|07/01/25|0.00|29.24|29.24|29.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
THLV|885155101|07/01/25|0.00|28.85|28.85|28.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
THM|46050R102|07/01/25|0.91|0.91|0.89|0.90|0.91|.04|51431|16|2|4|1|10668|4160|25772|10831|18298|51431|51431|51431|46789.51|A
THMZ|52110K202|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
THNQ|301505731|07/01/25|54.99|54.99|53.94|53.94|54.54|-1.06|2455|43|0|0|0|2455|0|0|0|1703|2455|2455|2455|133897.20|P
THNR|032108532|07/01/25|22.72|22.83|22.72|22.83|22.77|.13|216|5|0|0|0|216|0|0|0|213|216|216|216|4917.98|P
THO|885160101|07/01/25|87.60|92.77|86.89|90.76|91.11|1.99|34428|1339|0|0|0|34428|0|0|0|25475|34428|34428|34428|3136671.97|N
THQ|879105104|07/01/25|18.35|18.71|18.35|18.63|18.58|.24|6052|53|0|0|0|6052|0|0|0|3917|6052|6052|6052|112464.49|N
THR|88362T103|07/01/25|27.84|28.86|27.84|28.58|28.62|.50|4185|124|0|0|0|4185|0|0|0|1597|4185|4185|4185|119778.20|N
THRD|88427A107|07/01/25|5.42|5.45|5.41|5.42|5.42|-.02|5435|72|0|0|0|5435|0|0|0|2314|5435|5435|5435|29479.22|Q
THRM|37253A103|07/01/25|28.09|30.52|28.09|29.71|29.91|1.42|9941|479|0|0|0|9941|0|0|0|3441|9941|9941|9941|297304.40|Q
THRO|09290C806|07/01/25|35.53|35.57|35.34|35.43|35.45|-.15|89293|235|10|0|0|61893|27400|0|0|73949|89293|89293|89293|3165323.73|P
THRY|886029206|07/01/25|12.32|12.87|12.10|12.58|12.61|.41|41269|859|0|0|0|41269|0|0|0|28515|41269|41269|41269|520510.47|Q
THS|89469A104|07/01/25|19.48|21.43|19.48|20.78|20.89|1.36|22585|636|0|0|0|22585|0|0|0|11501|22585|22585|22585|471898.69|N
THTA|886364280|07/01/25|15.02|15.04|15.02|15.04|15.04|-.01|638|40|0|0|0|638|0|0|0|1|638|638|638|9594.49|P
THTX|88338H704|07/01/25|2.35|2.35|2.30|2.32|2.31|-.07|4190|10|0|0|0|4190|0|0|0|1683|4190|4190|4190|9682.71|Q
THW|87911L108|07/01/25|10.28|10.50|10.27|10.48|10.45|.22|4238|50|0|0|0|4238|0|0|0|2551|4238|4238|4238|44289.46|N
THY|66538J738|07/01/25|22.35|22.43|22.35|22.43|22.39|0.00|136|3|0|0|0|136|0|0|0|112|136|136|136|3045.56|P
THYF|87283Q875|07/01/25|52.38|52.38|52.23|52.28|52.31|.03|982|9|0|0|0|982|0|0|0|27|982|982|982|51370.82|P
TIC|00510N102|07/01/25|10.91|11.01|10.54|10.91|10.83|-.12|64352|946|1|0|0|60338|4014|0|0|51467|64352|64352|64352|696707.35|N
TIER|87283Q735|07/01/25|25.45|25.46|25.45|25.46|25.45|-.03|432|4|0|0|0|432|0|0|0|432|432|432|432|10995.60|P
TIGO|L6388F110|07/01/25|37.80|38.00|37.25|37.53|37.48|.06|29104|725|0|0|0|29104|0|0|0|17481|29104|29104|29104|1090707.85|Q
TIGR|91531W106|07/01/25|9.57|9.69|9.29|9.43|9.51|-.23|296852|2716|5|2|0|269477|15291|12084|0|80489|296852|296852|296852|2822079.07|Q
TIL|45783C200|07/01/25|21.01|23.54|20.80|22.09|21.89|1.25|21437|315|1|0|0|17702|3735|0|0|19499|21437|21437|21437|469345.29|Q
TILE|458665304|07/01/25|20.85|21.68|20.81|21.48|21.37|.52|20159|634|0|0|0|20159|0|0|0|8999|20159|20159|20159|430745.18|Q
TILL|53656F144|07/01/25|18.12|18.17|18.12|18.17|18.24|-.11|11|11|0|0|0|11|0|0|0|8|11|11|11|200.68|P
TILT|33939L100|07/01/25|0.00|224.98|224.98|224.98|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TIMB|88706T108|07/01/25|20.25|20.29|20.08|20.25|20.22|.13|17336|260|0|0|0|17336|0|0|0|12619|17336|17336|17336|350540.44|N
TIME|88636J329|07/01/25|25.33|25.36|25.12|25.12|25.33|-.30|209|3|0|0|0|209|0|0|0|200|209|209|209|5294.00|P
TINT|74347G473|07/01/25|30.15|30.66|30.15|30.66|30.27|.45|2|2|0|0|0|2|0|0|0|0|2|2|2|60.53|P
TINY|74347G465|07/01/25|42.95|44.22|42.95|44.22|43.41|.49|24|4|0|0|0|24|0|0|0|0|24|24|24|1041.79|P
TIP|464287176|07/01/25|109.67|109.78|109.49|109.60|109.60|-.44|1484133|3753|17|6|3|1022159|53329|42556|366089|1045566|1484133|1484133|1484133|162666947.32|P
TIPT|88822Q103|07/01/25|23.43|24.00|23.43|23.96|23.82|.40|25563|454|3|0|0|14538|11025|0|0|3525|25563|25563|25563|608938.35|Q
TIPX|78468R861|07/01/25|19.05|19.06|19.04|19.04|19.05|-.10|22745|21|1|2|0|4359|4300|14086|0|16425|22745|22745|22745|433247.65|P
TIPZ|72201R403|07/01/25|53.01|53.06|52.99|53.01|53.02|-.25|647|9|0|0|0|647|0|0|0|537|647|647|647|34306.63|P
TIRX|G8884K128|07/01/25|1.16|1.17|1.15|1.16|1.16|-.02|3827|34|0|0|0|3827|0|0|0|1333|3827|3827|3827|4450.01|Q
TISI|878155308|07/01/25|18.86|18.89|18.69|18.89|18.62|.40|275|13|0|0|0|275|0|0|0|259|275|275|275|5121.08|N
TITN|88830R101|07/01/25|19.77|21.01|19.75|20.64|20.52|.85|13705|399|0|0|0|13705|0|0|0|8539|13705|13705|13705|281215.78|Q
TIVC|888705308|07/01/25|4.03|4.03|3.95|3.95|4.03|-.20|692|12|0|0|0|692|0|0|0|21|692|692|692|2787.23|Q
TIXT|87975H100|07/01/25|3.64|3.75|3.64|3.69|3.70|.06|31312|177|1|0|0|29012|2300|0|0|8056|31312|31312|31312|115955.73|N
TJAN|45784N825|07/01/25|0.00|26.29|26.29|26.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TJUL|45783Y541|07/01/25|28.66|28.70|28.60|28.68|28.64|-.01|8993|44|0|0|0|8993|0|0|0|6550|8993|8993|8993|257523.65|Z
TJUN|33740U349|07/01/25|20.50|20.50|20.49|20.49|20.50|-.03|100|1|0|0|0|100|0|0|0|0|100|100|100|2050.00|Z
TJX|872540109|07/01/25|123.48|125.64|123.40|125.16|125.01|1.70|212153|4373|0|0|0|212153|0|0|0|79858|212153|212153|212153|26522060.84|N
TK|G8726T105|07/01/25|8.25|8.35|8.19|8.29|8.27|.05|48494|503|1|2|0|32827|2217|13450|0|17707|48494|48494|48494|400974.95|N
TKC|900111204|07/01/25|6.15|6.26|6.15|6.21|6.22|.15|49056|300|0|0|0|49056|0|0|0|22638|49056|49056|49056|305131.89|N
TKLF|98741L200|07/01/25|3.65|3.73|3.65|3.73|3.65|0.00|44|2|0|0|0|44|0|0|0|42|44|44|44|160.60|Q
TKNO|02080L102|07/01/25|4.90|4.95|4.74|4.92|4.86|.01|12533|266|0|0|0|12533|0|0|0|5480|12533|12533|12533|60892.16|Q
TKO|87256C101|07/01/25|180.66|181.05|172.82|175.61|175.99|-6.33|28359|1118|0|0|0|28359|0|0|0|16269|28359|28359|28359|4990932.00|N
TKR|887389104|07/01/25|72.85|77.05|72.85|75.42|75.51|2.89|20446|698|0|0|0|20446|0|0|0|10108|20446|20446|20446|1543782.49|N
TLCI|89157W871|07/01/25|26.70|26.70|26.58|26.58|26.70|-.13|4|1|0|0|0|4|0|0|0|0|4|4|4|106.80|P
TLF|87538X105|07/01/25|3.09|3.14|3.09|3.14|3.07|.05|93|2|0|0|0|93|0|0|0|0|93|93|93|285.87|Q
TLH|464288653|07/01/25|101.38|101.53|100.91|101.28|101.22|-.32|197538|1975|1|0|0|195401|2137|0|0|99390|197538|197538|197538|19994260.27|P
TLK|715684106|07/01/25|17.20|17.20|17.09|17.13|17.12|.19|22030|376|0|0|0|22030|0|0|0|16174|22030|22030|22030|377236.17|N
TLN|87422Q109|07/01/25|290.95|292.00|279.11|279.99|282.27|-10.57|79496|2123|0|0|0|79496|0|0|0|42085|79496|79496|79496|22439111.24|Q
TLPH|00444T209|07/01/25|0.45|0.46|0.45|0.46|0.45|0.00|277|4|0|0|0|277|0|0|0|0|277|277|277|124.74|Q
TLRY|88688T100|07/01/25|0.41|0.43|0.41|0.42|0.42|0.00|186977|932|8|3|1|122345|25326|20106|19200|98824|186977|186977|186977|78124.01|Q
TLS|87969B101|07/01/25|3.26|3.26|3.04|3.12|3.16|-.04|142848|1621|1|0|0|140171|2677|0|0|48441|142848|142848|142848|451714.30|Q
TLSA|G88912103|07/01/25|1.58|1.58|1.55|1.55|1.57|-.02|2990|24|0|0|0|2990|0|0|0|350|2990|2990|2990|4704.33|Q
TLSI|89680M101|07/01/25|5.37|5.37|5.13|5.16|5.16|-.27|2272|106|0|0|0|2272|0|0|0|1246|2272|2272|2272|11732.69|Q
TLSI W|89680M119|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TLT|464287432|07/01/25|88.14|88.31|87.67|88.10|88.03|-.18|4697717|16427|269|12|1|3810021|780841|80070|26785|2832226|4697717|4697717|4697717|413524320.60|Q
TLTD|33939L803|07/01/25|83.19|83.43|83.19|83.43|83.28|-.03|828|14|0|0|0|828|0|0|0|225|828|828|828|68956.27|P
TLTE|33939L308|07/01/25|58.76|58.80|58.75|58.80|58.78|.17|311|5|0|0|0|311|0|0|0|0|311|311|311|18282.12|P
TLTI|78433H592|07/01/25|0.00|46.56|46.56|46.56|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TLTP|032108516|07/01/25|22.80|22.85|22.76|22.76|22.80|-.02|403|6|0|0|0|403|0|0|0|212|403|403|403|9189.03|Z
TLTW|46436E338|07/01/25|23.20|23.22|23.15|23.19|23.19|.02|121550|821|4|0|0|109550|12000|0|0|75127|121550|121550|121550|2819135.73|Z
TLX|87961M105|07/01/25|16.15|16.16|16.06|16.08|16.11|.01|536|8|0|0|0|536|0|0|0|240|536|536|536|8634.61|Q
TLYS|886885102|07/01/25|1.54|1.83|1.54|1.71|1.71|.26|200357|842|8|2|2|130595|25864|16459|27439|76254|200357|200357|200357|342094.69|N
TM|892331307|07/01/25|170.82|173.14|170.71|171.40|171.95|-.78|52716|1781|0|0|0|52716|0|0|0|41572|52716|52716|52716|9064470.88|N
TMAR|33740U380|07/01/25|21.02|21.12|21.02|21.11|21.06|.05|685|5|0|0|0|685|0|0|0|0|685|685|685|14426.95|Z
TMAT|66538H278|07/01/25|23.28|23.36|22.93|23.02|23.06|-.33|3122|15|0|0|0|3122|0|0|0|2982|3122|3122|3122|71980.90|Z
TMB|88521L207|07/01/25|25.44|25.44|25.44|25.44|25.44|-.02|100|1|0|0|0|100|0|0|0|0|100|100|100|2544.00|Q
TMC|87261Y106|07/01/25|6.53|6.53|5.86|5.93|6.11|-.67|825691|5438|29|8|2|646510|87782|53299|38100|383809|825691|825691|825691|5041794.03|Q
TMCI|89455T109|07/01/25|5.81|6.24|5.81|6.01|6.10|.14|13275|291|0|0|0|13275|0|0|0|8473|13275|13275|13275|80962.09|Q
TMCW W|87261Y114|07/01/25|1.41|1.45|1.26|1.26|1.34|-.18|54309|190|4|0|0|42888|11421|0|0|23079|54309|54309|54309|72638.07|Q
TMDE|G88953107|07/01/25|1.18|1.22|1.11|1.19|1.17|-.01|22610|260|1|0|0|19952|2658|0|0|10948|22610|22610|22610|26493.43|A
TMDV|74347G507|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TMDX|89377M109|07/01/25|133.78|136.28|128.67|129.98|131.41|-3.96|35235|1547|0|0|0|35235|0|0|0|15592|35235|35235|35235|4630331.31|Q
TME|88034P109|07/01/25|19.49|19.49|18.89|19.24|19.18|-.27|272208|2457|1|0|0|268708|3500|0|0|154391|272208|272208|272208|5220826.74|N
TMED|87283Q750|07/01/25|25.00|25.15|25.00|25.15|25.00|.33|400|1|0|0|0|400|0|0|0|400|400|400|400|10000.00|Q
TMET|46431W515|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TMF|25460G138|07/01/25|39.52|39.75|38.91|39.47|39.37|.23|2531786|13442|59|11|11|1950949|192946|77980|309911|1636808|2531786|2531786|2531786|99674990.60|P
TMFC|74933W601|07/01/25|64.25|64.25|63.81|63.92|63.99|-.59|2263|34|0|0|0|2263|0|0|0|1543|2263|2263|2263|144819.53|Z
TMFE|74933W643|07/01/25|28.12|28.20|28.12|28.18|28.20|.01|3567|2|1|0|0|21|3546|0|0|3546|3567|3567|3567|100589.22|Z
TMFG|74933W635|07/01/25|30.32|30.40|30.32|30.37|30.39|-.02|119|2|0|0|0|119|0|0|0|0|119|119|119|3616.08|Z
TMFM|74933W627|07/01/25|26.65|26.82|26.65|26.67|26.73|-.02|554|10|0|0|0|554|0|0|0|231|554|554|554|14807.50|Z
TMFS|74933W874|07/01/25|35.25|35.82|35.25|35.62|35.67|.27|1421|17|0|0|0|1421|0|0|0|24|1421|1421|1421|50681.85|Z
TMFX|74933W650|07/01/25|20.38|20.58|20.38|20.47|20.52|.01|1924|16|0|0|0|1924|0|0|0|849|1924|1924|1924|39475.34|Z
TMH|74016W783|07/01/25|46.00|46.00|45.74|45.74|46.00|-.28|1|1|0|0|0|1|0|0|0|0|1|1|1|46.00|P
TMHC|87724P106|07/01/25|61.21|65.85|61.13|64.22|64.42|2.79|59721|1744|1|0|0|57521|2200|0|0|26230|59721|59721|59721|3847347.49|N
TMO|883556102|07/01/25|406.07|428.24|404.96|421.46|419.72|16.16|109182|3675|0|0|0|109182|0|0|0|49894|109182|109182|109182|45825768.27|N
TMP|890110109|07/01/25|63.14|65.22|63.14|64.55|64.70|1.82|1120|73|0|0|0|1120|0|0|0|640|1120|1120|1120|72459.32|A
TMQ|89621C105|07/01/25|1.36|1.38|1.34|1.38|1.36|.03|16054|58|0|0|0|16054|0|0|0|5403|16054|16054|16054|21784.24|A
TMSL|87283Q826|07/01/25|32.61|33.11|32.61|33.06|32.75|.26|9993|21|1|0|0|5271|4722|0|0|7594|9993|9993|9993|327238.95|P
TMUS|872590104|07/01/25|237.78|243.17|237.78|241.52|241.58|3.13|265408|7200|0|0|0|265408|0|0|0|137666|265408|265408|265408|64116040.26|Q
TMV|25460G849|07/01/25|36.66|37.23|36.44|36.69|36.81|-.25|481983|2910|16|2|0|415400|53535|13048|0|187242|481983|481983|481983|17739636.05|P
TNA|25459W847|07/01/25|32.99|35.71|32.77|34.57|34.38|1.03|4519792|16523|94|18|2|4014737|285544|123868|95643|3256563|4519792|4519792|4519792|155383146.65|P
TNC|880345103|07/01/25|77.20|80.34|77.20|79.83|79.82|2.40|3857|170|0|0|0|3857|0|0|0|2690|3857|3857|3857|307850.00|N
TNDM|875372203|07/01/25|17.30|18.12|16.09|17.24|17.29|-1.40|189734|3285|1|1|0|179689|4928|5117|0|59829|189734|189734|189734|3281220.73|Q
TNET|896288107|07/01/25|72.77|76.01|72.77|75.13|75.25|1.96|18646|581|0|0|0|18646|0|0|0|4778|18646|18646|18646|1403032.27|N
TNFA|62856X201|07/01/25|0.12|0.13|0.12|0.12|0.12|0.00|194646|303|8|5|5|71061|26467|38865|58253|69881|194646|194646|194646|23619.76|Q
TNGX|87583X109|07/01/25|5.13|5.52|4.83|5.45|5.16|.33|277191|1788|6|9|3|119161|20957|52398|84675|231443|277191|277191|277191|1431472.03|Q
TNGY|890930209|07/01/25|9.12|9.13|8.97|8.97|9.01|-.23|12987|20|2|0|0|6787|6200|0|0|2476|12987|12987|12987|117054.91|N
TNK|G8726X106|07/01/25|41.70|42.34|41.70|41.92|42.04|.21|7800|302|0|0|0|7800|0|0|0|3320|7800|7800|7800|327877.00|N
TNL|894164102|07/01/25|51.44|54.16|51.44|53.72|53.39|2.11|33981|913|0|0|0|33981|0|0|0|23117|33981|33981|33981|1814382.74|N
TNMG|G8924F105|07/01/25|0.50|0.50|0.45|0.48|0.48|-.01|20475|52|1|1|0|12828|2642|5005|0|12188|20475|20475|20475|9736.95|Q
TNON|88066N303|07/01/25|0.95|1.05|0.95|1.05|0.99|.07|14254|92|1|0|0|10184|4070|0|0|1586|14254|14254|14254|14144.46|Q
TNON W|88066N113|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TNXP|890260839|07/01/25|35.33|37.49|33.72|37.34|35.96|1.35|75218|1569|1|0|0|73063|2155|0|0|40239|75218|75218|75218|2704884.34|Q
TNYA|87990A106|07/01/25|0.62|0.62|0.59|0.61|0.61|0.00|106696|240|8|4|0|41327|31460|33909|0|81657|106696|106696|106696|64845.12|Q
TOAK|56170L661|07/01/25|27.82|27.82|27.82|27.82|27.82|-.01|600|2|0|0|0|600|0|0|0|600|600|600|600|16692.00|P
TOGA|56167N191|07/01/25|34.55|34.64|34.52|34.54|34.57|-.11|2882|12|0|0|0|2882|0|0|0|2384|2882|2882|2882|99619.91|P
TOI|68236X100|07/01/25|2.06|2.26|2.06|2.21|2.18|.16|96798|944|0|0|0|96798|0|0|0|68660|96798|96798|96798|211237.77|Q
TOII W|68236X118|07/01/25|0.06|0.06|0.06|0.06|0.06|.01|1|1|0|0|0|1|0|0|0|0|1|1|1|0.06|Q
TOK|464288265|07/01/25|125.66|125.66|125.55|125.55|125.56|-.42|1644|4|0|0|0|1644|0|0|0|75|1644|1644|1644|206417.09|P
TOKE|132061821|07/01/25|0.00|4.53|4.53|4.53|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TOL|889478103|07/01/25|113.75|121.28|113.75|118.03|118.93|3.85|99031|2700|0|0|0|99031|0|0|0|61396|99031|99031|99031|11778026.80|N
TOLL|87975E107|07/01/25|34.29|34.37|34.29|34.37|34.28|.32|160|3|0|0|0|160|0|0|0|0|160|160|160|5484.06|Z
TOLZ|74347B508|07/01/25|53.92|53.92|53.63|53.72|53.70|-.13|2732|24|0|0|0|2732|0|0|0|1240|2732|2732|2732|146701.10|P
TOMZ|890023203|07/01/25|1.05|1.09|1.05|1.09|1.08|.02|111|4|0|0|0|111|0|0|0|0|111|111|111|119.55|Q
TOON|37229T509|07/01/25|0.74|0.77|0.74|0.74|0.74|0.00|8666|39|0|0|0|8666|0|0|0|803|8666|8666|8666|6452.00|A
TOP|G989A6102|07/01/25|1.22|1.25|1.22|1.24|1.25|.01|5770|22|0|0|0|5770|0|0|0|5199|5770|5770|5770|7205.42|Q
TOPC|46438G349|07/01/25|28.35|28.50|28.35|28.50|28.45|.01|186|5|0|0|0|186|0|0|0|0|186|186|186|5290.98|P
TOPP|89078D101|07/01/25|1.65|1.65|1.59|1.64|1.60|.04|1015|26|0|0|0|1015|0|0|0|299|1015|1015|1015|1625.89|A
TOPS|Y8897Y230|07/01/25|5.34|5.35|5.24|5.34|5.27|.08|1540|21|0|0|0|1540|0|0|0|997|1540|1540|1540|8112.68|A
TOPT|46438G570|07/01/25|27.20|27.22|27.00|27.05|27.14|-.24|21673|156|0|1|0|12973|0|8700|0|12298|21673|21673|21673|588103.48|P
TORO|Y8900D108|07/01/25|2.16|2.22|2.15|2.22|2.20|.04|12748|27|1|1|0|1120|3626|8002|0|12509|12748|12748|12748|28026.30|Q
TOST|888787108|07/01/25|44.08|44.36|42.69|43.03|43.32|-1.24|164580|2722|0|0|0|164580|0|0|0|104859|164580|164580|164580|7129773.37|N
TOTL|78467V848|07/01/25|39.94|40.00|39.88|39.91|39.92|-.20|19186|152|1|0|0|15103|4083|0|0|6616|19186|19186|19186|765925.28|P
TOTR|87283Q800|07/01/25|40.58|40.58|40.51|40.53|40.55|-.06|1142|13|0|0|0|1142|0|0|0|1142|1142|1142|1142|46306.23|P
TOUR|89977P106|07/01/25|0.84|0.87|0.84|0.85|0.87|.01|15009|3|0|2|0|3008|0|12001|0|15001|15009|15009|15009|13054.61|Q
TOUS|87283Q834|07/01/25|32.26|32.33|32.19|32.28|32.26|-.09|15899|74|1|0|0|13208|2691|0|0|6067|15899|15899|15899|512970.90|P
TOV|02072Q846|07/01/25|25.99|26.03|25.99|26.03|26.01|-.03|1661|3|0|0|0|1661|0|0|0|0|1661|1661|1661|43195.98|P
TOVX|87164U508|07/01/25|0.43|0.45|0.43|0.44|0.44|.01|14647|69|1|0|0|12509|2138|0|0|3704|14647|14647|14647|6394.22|A
TOWN|89214P109|07/01/25|34.12|35.15|34.12|34.87|34.75|.72|14747|432|0|0|0|14747|0|0|0|5914|14747|14747|14747|512394.86|Q
TOYO|G8976D107|07/01/25|3.35|3.65|3.35|3.61|3.65|-.05|1010|17|0|0|0|1010|0|0|0|10|1010|1010|1010|3687.62|Q
TPB|90041L105|07/01/25|74.93|75.12|72.40|72.75|73.48|-3.02|25202|639|0|0|0|25202|0|0|0|17575|25202|25202|25202|1851807.13|N
TPC|901109108|07/01/25|46.60|46.93|45.30|46.36|46.33|-.43|31501|1054|0|0|0|31501|0|0|0|11144|31501|31501|31501|1459391.30|N
TPCS|878739200|07/01/25|3.70|3.80|3.70|3.80|3.73|.06|1035|5|0|0|0|1035|0|0|0|0|1035|1035|1035|3864.24|Q
TPET|89669L207|07/01/25|1.24|1.36|1.23|1.33|1.29|.09|20866|120|1|0|0|18583|2283|0|0|9338|20866|20866|20866|26837.58|A
TPG|872657101|07/01/25|52.03|53.35|51.91|52.86|52.74|.43|54026|1504|0|0|0|54026|0|0|0|32064|54026|54026|54026|2849408.11|Q
TPGX L|872652102|07/01/25|25.35|25.46|25.34|25.46|25.39|.22|800|9|0|0|0|800|0|0|0|0|800|800|800|20309.54|Q
TPH|87265H109|07/01/25|31.78|34.31|31.78|33.50|33.51|1.55|94862|1707|0|0|0|94862|0|0|0|53445|94862|94862|94862|3178995.24|N
TPHD|887432326|07/01/25|37.78|38.45|37.78|38.34|38.20|.54|1946|22|0|0|0|1946|0|0|0|979|1946|1946|1946|74334.60|P
TPHE|887432276|07/01/25|25.15|25.53|25.15|25.53|25.17|.36|837|5|0|0|0|837|0|0|0|835|837|837|837|21067.60|P
TPIC|87266J104|07/01/25|0.90|0.92|0.88|0.91|0.90|.03|14704|106|0|0|0|14704|0|0|0|6471|14704|14704|14704|13306.41|Q
TPIF|887432334|07/01/25|32.28|32.32|32.18|32.26|32.26|-.03|7371|42|1|0|0|4314|3057|0|0|1190|7371|7371|7371|237791.73|P
TPL|88262P102|07/01/25|1063.36|1074.40|1051.90|1068.62|1061.86|10.89|4478|554|0|0|0|4478|0|0|0|3091|4478|4478|4478|4754996.50|N
TPLC|887432359|07/01/25|44.86|45.47|44.86|45.32|45.26|.42|847|10|0|0|0|847|0|0|0|659|847|847|847|38338.80|P
TPLE|887432284|07/01/25|26.73|26.98|26.73|26.98|26.79|.22|245|6|0|0|0|245|0|0|0|122|245|245|245|6562.99|P
TPLS|88521L108|07/01/25|0.00|25.37|25.37|25.37|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TPMN|887432268|07/01/25|24.19|24.19|24.19|24.19|24.17|.15|35|5|0|0|0|35|0|0|0|2|35|35|35|846.01|P
TPOR|25460E679|07/01/25|25.24|27.15|25.24|26.67|26.38|1.26|3250|76|0|0|0|3250|0|0|0|371|3250|3250|3250|85742.41|P
TPR|876030107|07/01/25|86.69|89.11|86.69|86.93|87.83|-.87|151794|3381|0|0|0|151794|0|0|0|50652|151794|151794|151794|13331603.78|N
TPSC|887432342|07/01/25|38.65|39.67|38.65|39.44|39.27|.76|1909|22|0|0|0|1909|0|0|0|1317|1909|1909|1909|74969.17|P
TPST|87978U207|07/01/25|6.80|7.00|6.80|6.93|6.86|.15|1846|29|0|0|0|1846|0|0|0|579|1846|1846|1846|12669.53|Q
TPTA|88104K105|07/01/25|0.00|19.50|19.50|19.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
TPVG|89677Y100|07/01/25|6.95|7.00|6.93|6.93|6.98|-.09|4635|77|0|0|0|4635|0|0|0|2237|4635|4635|4635|32333.25|N
TPYP|890930308|07/01/25|35.43|35.43|35.11|35.16|35.18|-.60|3293|15|0|0|0|3293|0|0|0|1825|3293|3293|3293|115863.78|N
TPZ|890930100|07/01/25|20.47|20.47|20.13|20.13|20.17|-.28|638|8|0|0|0|638|0|0|0|20|638|638|638|12868.13|N
TQQQ|74347X831|07/01/25|82.11|82.54|79.82|80.86|81.23|-2.13|12104444|70663|85|9|4|11761592|229340|65546|47966|8784531|12104444|12104444|12104444|983230073.27|Q
TQQY|38747R637|07/01/25|19.00|19.00|18.92|18.92|18.98|-.13|265|9|0|0|0|265|0|0|0|48|265|265|265|5030.46|Q
TR|890516107|07/01/25|33.49|35.10|33.49|34.82|34.73|1.38|7865|216|0|0|0|7865|0|0|0|4305|7865|7865|7865|273150.21|N
TRAK|700215304|07/01/25|19.45|19.45|19.34|19.34|19.46|-.32|377|45|0|0|0|377|0|0|0|72|377|377|377|7338.26|N
TRAW|68232V884|07/01/25|1.46|1.48|1.46|1.47|1.45|0.00|1940|24|0|0|0|1940|0|0|0|247|1940|1940|1940|2821.38|Q
TRC|879080109|07/01/25|17.00|17.50|17.00|17.37|17.35|.41|3533|143|0|0|0|3533|0|0|0|2304|3533|3533|3533|61309.46|N
TRDA|29384C108|07/01/25|6.63|7.26|6.63|7.09|7.09|.39|10818|219|0|0|0|10818|0|0|0|2569|10818|10818|10818|76749.71|Q
TREE|52603B107|07/01/25|36.65|38.60|36.43|38.32|38.02|1.27|17184|535|1|0|0|13184|4000|0|0|12572|17184|17184|17184|653251.09|Q
TREX|89531P105|07/01/25|54.18|58.66|54.18|57.68|57.48|3.31|112319|2157|0|0|0|112319|0|0|0|34149|112319|112319|112319|6456462.62|N
TRFK|69374H386|07/01/25|58.76|58.76|57.79|58.00|58.19|-1.16|1392|17|0|0|0|1392|0|0|0|768|1392|1392|1392|80994.79|P
TRFM|26922B683|07/01/25|42.93|42.93|42.45|42.56|42.72|-.63|1510|16|0|0|0|1510|0|0|0|338|1510|1510|1510|64514.41|P
TRGP|87612G101|07/01/25|174.20|174.20|169.99|172.05|172.05|-2.08|75737|1813|0|0|0|75737|0|0|0|48503|75737|75737|75737|13030831.24|N
TRI|884903808|07/01/25|200.85|202.18|199.11|201.60|201.16|.55|41555|1263|0|0|0|41555|0|0|0|21938|41555|41555|41555|8359135.97|Q
TRIB|896438504|07/01/25|0.65|0.70|0.65|0.70|0.68|.05|30776|102|1|0|1|15138|4402|0|11236|16632|30776|30776|30776|21069.17|Q
TRIN|896442308|07/01/25|14.00|14.10|13.98|14.03|14.04|-.04|40717|511|0|0|0|40717|0|0|0|21666|40717|40717|40717|571867.78|Q
TRIN I|896442704|07/01/25|0.00|25.25|25.25|25.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TRIN Z|896442605|07/01/25|25.13|25.18|25.12|25.18|25.13|.06|500|5|0|0|0|500|0|0|0|500|500|500|500|12564.00|Q
TRIO|02072Q770|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TRIP|896945201|07/01/25|12.91|13.91|12.91|13.89|13.66|.84|268756|3464|0|1|0|259860|0|8896|0|166614|268756|268756|268756|3670350.02|Q
TRMB|896239100|07/01/25|75.78|77.02|75.45|76.46|76.43|.49|71887|2194|0|0|0|71887|0|0|0|42950|71887|71887|71887|5494112.65|Q
TRMD|G89479102|07/01/25|16.49|16.77|16.38|16.70|16.61|.04|58181|924|0|0|1|44558|0|0|13623|31150|58181|58181|58181|966379.79|Q
TRMK|898402102|07/01/25|36.39|37.69|36.35|37.50|37.26|1.04|19985|801|0|0|0|19985|0|0|0|5077|19985|19985|19985|744543.11|Q
TRML|89157D105|07/01/25|15.66|16.36|15.57|15.83|15.94|-.19|14829|485|0|0|0|14829|0|0|0|11566|14829|14829|14829|236422.23|Q
TRN|896522109|07/01/25|27.00|28.08|26.97|27.66|27.66|.65|25179|769|0|0|0|25179|0|0|0|9503|25179|25179|25179|696521.48|N
TRND|69374H675|07/01/25|31.81|31.83|31.81|31.83|31.81|-.11|106|1|0|0|0|106|0|0|0|0|106|106|106|3371.86|P
TRNO|88146M101|07/01/25|55.90|57.95|55.90|56.53|56.96|.47|25941|563|0|0|0|25941|0|0|0|19015|25941|25941|25941|1477568.41|N
TRNR|45840Y401|07/01/25|6.72|6.74|4.84|5.50|9.40|-.35|3818951|64901|27|2|0|3725896|76392|16663|0|2355530|3818951|3818951|3818951|35883512.90|Q
TRNS|893529107|07/01/25|85.69|87.71|85.69|86.86|87.26|.89|10045|555|0|0|0|10045|0|0|0|7760|10045|10045|10045|876564.43|Q
TROO|G9094C104|07/01/25|0.68|0.68|0.68|0.68|0.68|-.03|3|1|0|0|0|3|0|0|0|0|3|3|3|2.04|Q
TROW|74144T108|07/01/25|96.18|99.69|96.18|98.68|98.61|2.20|99370|3397|0|0|0|99370|0|0|0|66504|99370|99370|99370|9798583.05|Q
TROX|G9087Q102|07/01/25|5.11|5.50|4.99|5.39|5.32|.32|188424|1774|2|1|0|177006|4418|7000|0|58853|188424|188424|188424|1002101.85|N
TRP|87807B107|07/01/25|48.68|48.68|47.83|47.88|48.08|-.91|159761|2251|0|0|0|159761|0|0|0|117027|159761|159761|159761|7681540.61|N
TRPA|41653L602|07/01/25|38.97|38.97|38.78|38.89|38.81|.01|228|3|0|0|0|228|0|0|0|0|228|228|228|8847.95|Z
TRS|896215209|07/01/25|28.56|29.21|28.56|28.99|29.02|.40|14669|428|0|0|0|14669|0|0|0|5417|14669|14669|14669|425704.51|Q
TRSG|G9124M106|07/01/25|0.00|1.62|1.62|1.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TRST|898349204|07/01/25|33.40|34.69|33.29|34.47|34.27|1.07|5289|208|0|0|0|5289|0|0|0|4405|5289|5289|5289|181273.26|Q
TRSY|23306X811|07/01/25|30.06|30.06|30.05|30.05|30.06|-.12|247|2|0|0|0|247|0|0|0|247|247|247|247|7425.29|Z
TRT|896712205|07/01/25|5.44|5.44|5.35|5.35|5.48|-.07|129|5|0|0|0|129|0|0|0|37|129|129|129|706.40|A
TRTN PRA|G9078F123|07/01/25|25.40|25.40|25.36|25.36|25.40|-.01|80|1|0|0|0|80|0|0|0|0|80|80|80|2032.00|N
TRTN PRB|G9078F131|07/01/25|24.75|24.78|24.75|24.78|24.75|.32|4074|2|1|0|0|74|4000|0|0|0|4074|4074|4074|100831.50|N
TRTN PRC|G9078F149|07/01/25|24.15|24.15|23.97|24.11|24.10|.12|556|11|0|0|0|556|0|0|0|0|556|556|556|13398.41|N
TRTN PRD|G9078F206|07/01/25|22.51|23.00|22.32|22.97|22.64|.62|3187|22|0|0|0|3187|0|0|0|0|3187|3187|3187|72163.45|N
TRTN PRE|G9078F156|07/01/25|19.10|19.45|19.10|19.38|19.33|.40|411|8|0|0|0|411|0|0|0|0|411|411|411|7943.87|N
TRTN PRF|G9078F164|07/01/25|24.04|24.04|23.98|24.01|23.99|.11|477|16|0|0|0|477|0|0|0|0|477|477|477|11444.45|N
TRTX|87266M107|07/01/25|7.69|7.97|7.69|7.86|7.87|.14|41715|440|0|0|0|41715|0|0|0|32561|41715|41715|41715|328356.25|N
TRTX PRC|87266M206|07/01/25|17.20|17.24|17.16|17.24|17.18|.18|1225|10|0|0|0|1225|0|0|0|0|1225|1225|1225|21046.45|N
TRTY|132061839|07/01/25|26.29|26.30|26.28|26.30|26.28|.04|131|3|0|0|0|131|0|0|0|20|131|131|131|3443.21|Z
TRU|89400J107|07/01/25|87.50|90.02|87.45|89.89|88.94|1.92|54619|1260|0|0|0|54619|0|0|0|20173|54619|54619|54619|4857703.77|N
TRUE|89785L107|07/01/25|1.90|1.90|1.78|1.84|1.82|-.07|13223|171|0|0|0|13223|0|0|0|6997|13223|13223|13223|24086.68|Q
TRUG|243733409|07/01/25|5.78|6.15|5.70|6.15|5.76|.42|10291|110|0|0|0|10291|0|0|0|5329|10291|10291|10291|59311.33|Q
TRUP|898202106|07/01/25|55.03|55.59|54.10|54.11|54.79|-1.20|43327|1528|0|0|0|43327|0|0|0|28347|43327|43327|43327|2373775.71|Q
TRV|89417E109|07/01/25|266.70|268.66|265.25|267.06|267.12|-.39|31689|954|0|0|0|31689|0|0|0|25686|31689|31689|31689|8464616.16|N
TRVG|89686D303|07/01/25|3.81|3.84|3.81|3.84|3.82|.07|175|5|0|0|0|175|0|0|0|97|175|175|175|669.27|Q
TRVI|89532M101|07/01/25|5.63|5.80|5.48|5.69|5.68|.22|134051|1612|1|1|0|125180|2500|6371|0|68715|134051|134051|134051|761519.02|Q
TRX|87283P109|07/01/25|0.34|0.34|0.33|0.33|0.33|-.01|2045|16|0|0|0|2045|0|0|0|0|2045|2045|2045|682.47|A
TS|88031M109|07/01/25|37.10|37.27|36.74|36.98|37.04|-.41|64326|937|0|0|0|64326|0|0|0|22822|64326|64326|64326|2382684.51|N
TSAT|879512309|07/01/25|24.41|25.46|24.41|24.88|24.99|.57|5510|115|0|0|0|5510|0|0|0|1894|5510|5510|5510|137677.44|Q
TSBK|887098101|07/01/25|31.17|32.00|31.17|31.75|31.97|.27|587|52|0|0|0|587|0|0|0|334|587|587|587|18768.94|Q
TSBX|90042W100|07/01/25|0.36|0.37|0.35|0.35|0.36|-.01|17125|49|1|0|0|13919|3206|0|0|4727|17125|17125|17125|6129.62|Q
TSCO|892356106|07/01/25|52.39|54.58|52.33|54.08|53.91|1.35|388797|5903|0|0|0|388797|0|0|0|192294|388797|388797|388797|20958972.02|Q
TSDD|38747R595|07/01/25|25.68|26.39|24.59|25.31|25.39|2.43|628706|5844|23|0|0|558736|69970|0|0|279223|628706|628706|628706|15961880.36|Q
TSE|G9059U107|07/01/25|3.04|3.32|2.98|3.04|3.08|-.08|24384|269|0|0|0|24384|0|0|0|18378|24384|24384|24384|75057.05|N
TSEC|89157W707|07/01/25|26.20|26.20|26.20|26.20|26.19|.07|34|3|0|0|0|34|0|0|0|32|34|34|34|890.52|P
TSEL|89157W806|07/01/25|27.84|27.86|27.84|27.86|27.90|-.64|171|4|0|0|0|171|0|0|0|147|171|171|171|4770.53|Q
TSEM|M87915274|07/01/25|43.35|43.49|42.12|42.33|42.78|-1.02|32222|804|0|0|0|32222|0|0|0|19121|32222|32222|32222|1378426.14|Q
TSEP|33740F177|07/01/25|0.00|21.82|21.82|21.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TSHA|877619106|07/01/25|2.31|2.46|2.26|2.35|2.35|.04|228221|1167|10|4|0|162074|38417|27730|0|172928|228221|228221|228221|537383.95|Q
TSI|872340104|07/01/25|4.92|4.92|4.91|4.91|4.91|.02|1791|26|0|0|0|1791|0|0|0|100|1791|1791|1791|8797.93|N
TSII|761562404|07/01/25|21.40|21.77|21.30|21.77|21.47|-1.53|6446|115|0|0|0|6446|0|0|0|960|6446|6446|6446|138377.13|Z
TSL|38747R702|07/01/25|11.57|11.93|11.45|11.73|11.70|-.81|105523|526|3|5|0|59111|9512|36900|0|58062|105523|105523|105523|1235065.57|Q
TSLA|88160R101|07/01/25|298.53|305.88|293.30|300.71|300.72|-16.92|7031742|217195|52|9|2|6772105|150545|64652|44440|2434760|7031742|7031742|7031742|2114600652.08|Q
TSLG|882927684|07/01/25|5.17|5.43|4.99|5.25|5.26|-.63|692001|1597|65|15|6|301948|190279|105113|94661|444337|692001|692001|692001|3641356.60|Q
TSLL|25460G286|07/01/25|10.38|10.92|10.00|10.54|10.56|-1.27|35273688|167888|2759|867|154|18576821|8643540|5856829|2196498|13041103|35273688|35273688|35273688|372403712.48|Q
TSLP|500948880|07/01/25|19.29|19.52|19.00|19.24|19.46|-1.07|4477|86|0|0|0|4477|0|0|0|4130|4477|4477|4477|87111.21|Z
TSLQ|46144X123|07/01/25|20.48|21.07|19.63|20.21|20.22|1.96|5739232|32787|339|43|3|4366159|1025356|301802|45915|2611325|5739232|5739232|5739232|116055650.77|Q
TSLR|38747R777|07/01/25|16.65|17.48|16.01|16.90|16.85|-2.02|607639|3038|42|9|0|424925|119222|63492|0|266049|607639|607639|607639|10239605.92|Q
TSLS|25460G260|07/01/25|8.31|8.43|8.15|8.26|8.26|.42|1402033|1544|143|50|21|325437|472604|335329|268663|1126255|1402033|1402033|1402033|11576881.58|Q
TSLT|26923N835|07/01/25|14.17|14.90|13.64|14.38|14.42|-1.73|2021316|10539|76|13|1|1696051|232121|82344|10800|916316|2021316|2021316|2021316|29140835.40|Z
TSLW|77926X692|07/01/25|31.65|32.56|31.13|32.00|32.12|-2.19|19439|758|0|0|0|19439|0|0|0|12999|19439|19439|19439|624330.22|Z
TSLX|83012A109|07/01/25|23.72|23.93|23.70|23.78|23.81|-.01|9170|139|0|0|0|9170|0|0|0|1153|9170|9170|9170|218346.27|N
TSLY|88636J444|07/01/25|7.71|7.87|7.56|7.75|7.75|-.42|3342124|27263|174|50|6|2176446|563938|354523|247217|2560038|3342124|3342124|3342124|25889971.23|P
TSLZ|26923N827|07/01/25|1.86|1.91|1.78|1.83|1.83|.18|18317958|4860|535|270|413|1623184|1822171|2072094|12800509|9984591|18317958|18317958|18317958|33467701.53|Z
TSM|874039100|07/01/25|227.65|228.56|221.18|224.61|224.97|-1.77|650271|13417|2|1|1|619703|4576|6099|19893|391255|650271|650271|650271|146290739.37|N
TSME|88588G109|07/01/25|37.08|37.56|37.08|37.56|37.13|.19|1892|4|0|0|0|1892|0|0|0|648|1892|1892|1892|70245.59|P
TSMG|882927585|07/01/25|16.32|16.32|15.64|16.04|16.14|-.16|4031|18|1|0|0|1532|2499|0|0|2704|4031|4031|4031|65071.85|Q
TSMU|38747R652|07/01/25|27.71|27.71|26.60|27.15|27.25|-.46|1155|16|0|0|0|1155|0|0|0|1101|1155|1155|1155|31477.98|Q
TSMX|25461A544|07/01/25|32.73|33.00|30.98|31.94|32.21|-.51|24815|502|0|0|0|24815|0|0|0|7903|24815|24815|24815|799291.21|Q
TSMY|88636R859|07/01/25|16.50|16.51|16.32|16.41|16.41|-.05|10317|78|1|0|0|6352|3965|0|0|5589|10317|10317|10317|169325.11|P
TSMZ|25461A536|07/01/25|16.97|17.22|16.97|17.14|17.09|.14|991|11|0|0|0|991|0|0|0|518|991|991|991|16939.49|Q
TSN|902494103|07/01/25|55.94|57.70|55.94|57.38|57.10|1.46|133407|2504|0|0|0|133407|0|0|0|70117|133407|133407|133407|7618123.27|N
TSPA|87283Q503|07/01/25|38.83|38.93|38.78|38.86|38.85|-.03|5270|57|0|0|0|5270|0|0|0|3689|5270|5270|5270|204749.07|P
TSPX|56170L653|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TSPY|26923N553|07/01/25|24.30|24.30|24.06|24.19|24.13|-.32|921|16|0|0|0|921|0|0|0|853|921|921|921|22226.20|Q
TSQ|892231101|07/01/25|7.91|8.08|7.91|8.05|8.04|.14|1356|40|0|0|0|1356|0|0|0|442|1356|1356|1356|10902.06|N
TSSI|87288V101|07/01/25|27.79|28.50|25.80|26.60|26.96|-2.26|212921|3373|8|1|0|179277|27736|5908|0|65891|212921|212921|212921|5741093.62|Q
TSYY|38747R611|07/01/25|9.62|9.76|9.44|9.64|9.67|-.44|78278|1154|3|2|1|39133|7472|17166|14507|66595|78278|78278|78278|756987.49|Q
TT|G8994E103|07/01/25|433.96|436.76|428.41|434.13|433.73|-3.11|49086|2538|0|0|0|49086|0|0|0|27248|49086|49086|49086|21290118.60|N
TTAM|B9151N105|07/01/25|12.31|12.64|12.20|12.22|12.44|-.25|24710|405|0|0|0|24710|0|0|0|12141|24710|24710|24710|307331.62|N
TTAN|81764X103|07/01/25|105.00|109.29|103.98|109.26|106.66|2.11|201571|3339|0|0|0|201571|0|0|0|94860|201571|201571|201571|21498754.38|Q
TTC|891092108|07/01/25|70.38|74.75|70.38|73.73|73.85|3.05|42180|1177|0|0|0|42180|0|0|0|23487|42180|42180|42180|3114859.45|N
TTD|88339J105|07/01/25|73.44|74.87|72.62|73.48|73.92|1.49|729434|16367|1|1|1|705031|2050|6123|16230|396562|729434|729434|729434|53919111.23|Q
TTE|89151E109|07/01/25|61.43|62.00|61.23|61.91|61.69|.53|50338|858|0|0|0|50338|0|0|0|26219|50338|50338|50338|3105349.87|N
TTEC|89854H102|07/01/25|4.79|5.10|4.79|4.94|4.98|.13|20898|249|0|0|0|20898|0|0|0|7071|20898|20898|20898|103994.98|Q
TTEK|88162G103|07/01/25|35.89|36.35|35.64|36.10|36.08|.15|66158|1675|0|0|0|66158|0|0|0|18792|66158|66158|66158|2386747.74|Q
TTEQ|87283Q792|07/01/25|28.94|28.94|28.71|28.71|28.65|-.39|87|2|0|0|0|87|0|0|0|0|87|87|87|2492.25|Q
TTGT|87874R308|07/01/25|7.82|8.28|7.60|7.89|7.90|.11|63195|982|0|0|0|63195|0|0|0|45827|63195|63195|63195|498972.78|Q
TTI|88162F105|07/01/25|3.34|3.41|3.20|3.37|3.30|.01|85728|862|0|1|0|80428|0|5300|0|35218|85728|85728|85728|283270.76|N
TTMI|87305R109|07/01/25|40.50|41.27|40.02|40.62|40.67|-.20|129434|3085|2|0|0|124749|4685|0|0|48316|129434|129434|129434|5264135.41|Q
TTNP|888314705|07/01/25|4.31|4.31|4.26|4.26|4.27|.06|241|5|0|0|0|241|0|0|0|0|241|241|241|1028.36|Q
TTSH|88677Q109|07/01/25|6.31|6.53|6.31|6.45|6.44|.08|7005|99|0|0|0|7005|0|0|0|6253|7005|7005|7005|45130.07|Q
TTT|74347G887|07/01/25|72.03|72.49|72.02|72.17|72.05|-.31|3171|21|0|0|0|3171|0|0|0|3021|3171|3171|3171|228468.93|P
TTWO|874054109|07/01/25|242.58|243.66|238.26|240.09|240.50|-2.73|83856|3191|0|0|0|83856|0|0|0|28695|83856|83856|83856|20167588.03|Q
TU|87971M103|07/01/25|16.18|16.33|16.12|16.28|16.25|.22|160095|674|7|1|0|133414|21381|5300|0|109182|160095|160095|160095|2600861.16|N
TUA|82889N657|07/01/25|21.98|22.01|21.88|21.88|21.91|-.15|113710|413|3|0|0|106382|7328|0|0|27292|113710|113710|113710|2490958.03|P
TUG|53656F151|07/01/25|0.00|35.83|35.83|35.83|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TUGN|53656F169|07/01/25|24.40|24.40|24.34|24.34|24.40|-.26|78|1|0|0|0|78|0|0|0|78|78|78|78|1903.20|Q
TUR|464286715|07/01/25|32.45|32.75|32.45|32.48|32.63|.25|27080|272|0|0|0|27080|0|0|0|13382|27080|27080|27080|883748.79|Q
TURB|899924104|07/01/25|0.00|2.32|2.32|2.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TURF|87283Q743|07/01/25|25.19|25.19|25.19|25.19|25.19|.06|600|1|0|0|0|600|0|0|0|0|600|600|600|15114.00|Q
TURN|68235B208|07/01/25|3.99|4.00|3.98|4.00|3.99|.03|9466|7|0|1|0|2682|0|6784|0|541|9466|9466|9466|37765.34|Q
TUSB|88588G307|07/01/25|50.28|50.32|50.27|50.30|50.29|0.00|5455|29|1|0|0|2928|2527|0|0|1201|5455|5455|5455|274331.51|P
TUSI|89157W301|07/01/25|25.33|25.33|25.32|25.32|25.32|-.01|3494|19|0|0|0|3494|0|0|0|0|3494|3494|3494|88454.11|Z
TUSK|56155L108|07/01/25|2.81|2.85|2.79|2.82|2.82|.02|7136|67|0|0|0|7136|0|0|0|3156|7136|7136|7136|20093.59|Q
TUYA|90114C107|07/01/25|2.32|2.36|2.31|2.33|2.34|.01|32352|132|0|0|0|32352|0|0|0|21717|32352|32352|32352|75586.41|N
TV|40049J206|07/01/25|2.19|2.27|2.19|2.25|2.23|.05|40885|138|1|0|0|36074|4811|0|0|24155|40885|40885|40885|91313.06|N
TVA|G8772L105|07/01/25|10.09|10.09|10.07|10.07|10.07|-.02|5694|11|1|0|0|2394|3300|0|0|991|5694|5694|5694|57342.05|Q
TVAC U|G8772L121|07/01/25|0.00|10.21|10.21|10.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TVAC W|G8772L113|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TVAI U|G87890128|07/01/25|10.16|10.17|10.16|10.16|10.16|0.00|66912|22|1|1|2|9706|2100|5306|49800|106|66912|66912|66912|679840.92|Q
TVAL|87283Q859|07/01/25|32.83|33.06|32.83|33.02|33.02|.19|3816|27|0|0|0|3816|0|0|0|3374|3816|3816|3816|126005.16|P
TVC|880591300|07/01/25|23.49|23.57|23.49|23.57|23.51|.01|145|6|0|0|0|145|0|0|0|118|145|145|145|3408.93|N
TVE|880591409|07/01/25|23.35|23.42|23.35|23.42|23.35|.12|56|1|0|0|0|56|0|0|0|56|56|56|56|1307.60|N
TVGN|88165K101|07/01/25|1.20|1.24|1.20|1.23|1.22|-.01|17604|139|0|0|0|17604|0|0|0|12013|17604|17604|17604|21491.91|Q
TVGN W|88165K119|07/01/25|0.00|0.07|0.07|0.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TVRD|140755307|07/01/25|22.61|22.85|22.23|22.23|22.75|-.94|1550|88|0|0|0|1550|0|0|0|962|1550|1550|1550|35260.43|Q
TVTX|89422G107|07/01/25|14.62|15.08|14.36|14.71|14.74|-.08|64582|1691|0|0|0|64582|0|0|0|36849|64582|64582|64582|952240.89|Q
TW|892672106|07/01/25|145.53|146.40|137.35|137.75|141.08|-8.65|87445|2434|0|0|0|87445|0|0|0|66357|87445|87445|87445|12336581.84|Q
TWFG|87318A101|07/01/25|35.05|35.42|34.79|35.00|35.05|-.10|9585|703|0|0|0|9585|0|0|0|1104|9585|9585|9585|335989.21|Q
TWG|G8945S102|07/01/25|0.13|0.13|0.13|0.13|0.13|0.00|31093|83|3|1|0|15263|9830|6000|0|12840|31093|31093|31093|4059.51|Q
TWI|88830M102|07/01/25|10.11|10.52|9.97|10.47|10.24|.19|28590|404|0|1|0|18590|0|10000|0|20069|28590|28590|28590|292869.13|N
TWIN|901476101|07/01/25|9.17|9.52|9.17|9.51|9.42|.66|2896|61|0|0|0|2896|0|0|0|2122|2896|2896|2896|27289.69|Q
TWLO|90138F102|07/01/25|124.54|125.07|117.21|117.23|119.63|-6.82|96852|2517|0|0|0|96852|0|0|0|61268|96852|96852|96852|11586102.80|N
TWM|74347G168|07/01/25|43.66|43.66|41.40|42.35|42.42|-.87|33538|518|0|0|0|33538|0|0|0|20721|33538|33538|33538|1422742.92|P
TWN|874036106|07/01/25|44.86|45.05|44.86|45.05|44.89|.10|210|4|0|0|0|210|0|0|0|29|210|210|210|9427.83|N
TWNP|901643106|07/01/25|4.58|4.62|4.55|4.56|4.59|.15|231|11|0|0|0|231|0|0|0|12|231|231|231|1059.85|Q
TWO|90187B804|07/01/25|10.75|11.00|10.73|10.89|10.88|.12|90366|829|3|0|0|84015|6351|0|0|67027|90366|90366|90366|983237.36|N
TWO PRA|90187B200|07/01/25|23.12|23.13|23.10|23.13|23.12|.10|1358|14|0|0|0|1358|0|0|0|0|1358|1358|1358|31395.56|N
TWO PRB|90187B309|07/01/25|22.43|22.69|22.43|22.69|22.51|.27|13371|105|1|0|0|9617|3754|0|0|0|13371|13371|13371|300977.43|N
TWO PRC|90187B507|07/01/25|23.82|24.00|23.81|24.00|23.85|.20|2870|18|0|0|0|2870|0|0|0|0|2870|2870|2870|68453.19|N
TWOD|90187B887|07/01/25|25.82|25.82|25.60|25.61|25.73|-.04|538|9|0|0|0|538|0|0|0|0|538|538|538|13841.00|N
TWOX|46438G463|07/01/25|25.23|25.24|25.23|25.24|25.23|-.05|100|1|0|0|0|100|0|0|0|0|100|100|100|2523.00|Z
TWST|90184D100|07/01/25|36.38|37.95|35.88|36.73|36.94|-.08|34166|1414|0|0|0|34166|0|0|0|25741|34166|34166|34166|1262001.26|Q
TX|880890108|07/01/25|30.09|30.73|30.05|30.50|30.42|.41|6871|150|0|0|0|6871|0|0|0|3204|6871|6871|6871|209047.18|N
TXG|88025U109|07/01/25|11.43|12.40|11.29|12.06|12.03|.48|199672|3214|2|0|0|193272|6400|0|0|149063|199672|199672|199672|2402752.61|Q
TXMD|88338N206|07/01/25|1.16|1.17|0.99|1.13|1.05|-.06|3927|33|0|0|0|3927|0|0|0|167|3927|3927|3927|4140.44|Q
TXN|882508104|07/01/25|206.99|211.62|206.53|210.48|209.65|2.97|259494|6769|0|0|0|259494|0|0|0|151687|259494|259494|259494|54403258.86|Q
TXNM|69349H107|07/01/25|56.45|56.66|56.33|56.52|56.49|.19|69890|1045|0|0|0|69890|0|0|0|21371|69890|69890|69890|3947806.74|N
TXO|87313P103|07/01/25|14.96|15.13|14.96|15.09|15.07|.07|1347|76|0|0|0|1347|0|0|0|1227|1347|1347|1347|20303.09|N
TXRH|882681109|07/01/25|187.30|191.97|187.30|189.23|190.50|1.78|44614|1309|0|0|0|44614|0|0|0|27491|44614|44614|44614|8499115.56|Q
TXS|88224A102|07/01/25|34.56|34.70|34.56|34.70|34.63|-.02|245|3|0|0|0|245|0|0|0|107|245|245|245|8484.72|P
TXSS|88224A409|07/01/25|0.00|26.62|26.62|26.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TXT|883203101|07/01/25|78.89|81.18|78.86|80.97|80.36|.72|54153|1446|0|0|0|54153|0|0|0|33359|54153|54153|54153|4351537.97|N
TXUE|88521L306|07/01/25|29.59|30.00|29.59|30.00|29.65|.45|1021|11|0|0|0|1021|0|0|0|104|1021|1021|1021|30275.00|Q
TXUG|88521L405|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TXXI|09789C663|07/01/25|0.00|49.41|49.41|49.41|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
TY|895436103|07/01/25|31.72|31.85|31.63|31.79|31.76|.11|1780|24|0|0|0|1780|0|0|0|1073|1780|1780|1780|56531.53|N
TY PR|895436202|07/01/25|44.99|44.99|44.41|44.41|44.99|-.10|5|1|0|0|0|5|0|0|0|0|5|5|5|224.95|N
TYA|82889N798|07/01/25|13.38|13.40|13.35|13.40|13.37|-.09|734|11|0|0|0|734|0|0|0|634|734|734|734|9813.72|Z
TYD|25459W565|07/01/25|25.32|25.40|25.12|25.26|25.24|-.10|6607|62|0|0|0|6607|0|0|0|3619|6607|6607|6607|166759.93|P
TYG|89147L886|07/01/25|43.73|43.82|43.39|43.50|43.57|-.39|1964|37|0|0|0|1964|0|0|0|1165|1964|1964|1964|85568.30|N
TYGO|88675P103|07/01/25|1.30|1.34|1.30|1.32|1.31|.05|16700|50|1|1|0|3937|5000|7763|0|14157|16700|16700|16700|21903.09|Q
TYL|902252105|07/01/25|588.84|592.71|587.39|590.32|589.61|-2.52|9462|708|0|0|0|9462|0|0|0|7326|9462|9462|9462|5578851.65|N
TYLD|132061789|07/01/25|0.00|25.24|25.24|25.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TYLG|37960A743|07/01/25|33.43|33.43|33.16|33.16|33.29|-.23|784|13|0|0|0|784|0|0|0|418|784|784|784|26100.63|P
TYO|25459W557|07/01/25|13.42|13.50|13.39|13.48|13.47|.08|1811|12|0|0|0|1811|0|0|0|1030|1811|1811|1811|24399.17|P
TYRA|90240B106|07/01/25|9.56|9.82|9.42|9.76|9.68|.20|22311|503|0|0|0|22311|0|0|0|10305|22311|22311|22311|215878.41|Q
TZA|25460E232|07/01/25|12.07|12.13|11.11|11.51|11.59|-.35|4494042|3349|362|108|67|1529735|1128559|761513|1074235|3148807|4494042|4494042|4494042|52070593.26|P
TZOO|89421Q205|07/01/25|12.66|13.12|12.51|13.12|12.73|.41|6283|182|0|0|0|6283|0|0|0|3644|6283|6283|6283|80005.36|Q
TZUP|88604J103|07/01/25|6.98|7.28|5.40|7.05|8.23|.03|396281|7733|2|0|0|390140|6141|0|0|210750|396281|396281|396281|3263335.40|Q
U|91332U101|07/01/25|23.99|24.89|23.69|24.01|24.24|-.20|427664|5554|6|0|0|412022|15642|0|0|199650|427664|427664|427664|10364687.29|N
UA|904311206|07/01/25|6.49|6.95|6.47|6.74|6.76|.26|291964|2129|4|0|0|280558|11406|0|0|187203|291964|291964|291964|1973949.26|N
UAA|904311107|07/01/25|6.81|7.35|6.81|7.09|7.14|.26|645253|3094|14|4|0|571006|43788|30459|0|227399|645253|645253|645253|4605461.95|N
UAE|46434V761|07/01/25|18.57|18.67|18.57|18.64|18.63|-.08|17565|135|0|0|0|17565|0|0|0|3760|17565|17565|17565|327181.65|Q
UAL|910047109|07/01/25|79.05|80.91|78.84|80.05|79.86|.45|305184|6232|2|0|1|285443|4305|0|15436|162440|305184|305184|305184|24373287.89|Q
UAMY|911549103|07/01/25|2.22|2.22|1.95|1.95|2.02|-.22|792462|1709|39|15|7|435614|135281|103501|118066|212300|792462|792462|792462|1604605.98|A
UAN|126633205|07/01/25|88.42|89.54|88.42|88.50|88.69|-.03|695|11|0|0|0|695|0|0|0|29|695|695|695|61639.27|N
UAPR|45782C805|07/01/25|0.00|31.28|31.28|31.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
UAUG|45782C672|07/01/25|37.38|37.40|37.38|37.40|37.38|.04|100|1|0|0|0|100|0|0|0|0|100|100|100|3738.00|Z
UAVS|00848K309|07/01/25|1.03|1.11|1.02|1.07|1.07|.04|88043|368|2|2|0|66072|6971|15000|0|50264|88043|88043|88043|93963.47|A
UBCP|909911109|07/01/25|14.60|14.65|14.60|14.65|14.58|.15|49|2|0|0|0|49|0|0|0|0|49|49|49|714.60|Q
UBER|90353T100|07/01/25|92.85|93.23|90.34|92.18|91.64|-1.09|829720|13333|3|0|0|820674|9046|0|0|404754|829720|829720|829720|76037900.27|N
UBFO|911460103|07/01/25|8.74|9.00|8.74|9.00|8.97|.38|835|45|0|0|0|835|0|0|0|574|835|835|835|7488.51|Q
UBND|92647X863|07/01/25|21.83|21.85|21.83|21.84|21.84|0.00|4270|35|0|0|0|4270|0|0|0|3844|4270|4270|4270|93246.52|Q
UBOT|25460G823|07/01/25|21.42|21.43|21.07|21.17|21.18|-.73|6712|38|1|0|0|3612|3100|0|0|1312|6712|6712|6712|142161.50|P
UBR|74347B490|07/01/25|21.52|21.61|21.40|21.61|21.45|-.15|338|5|0|0|0|338|0|0|0|337|338|338|338|7250.60|P
UBRL|38747R694|07/01/25|32.64|32.83|31.77|32.59|32.19|-.72|2691|52|0|0|0|2691|0|0|0|734|2691|2691|2691|86617.57|Q
UBS|H42097107|07/01/25|33.48|33.87|33.48|33.77|33.69|-.05|91679|1122|0|0|0|91679|0|0|0|59266|91679|91679|91679|3088628.72|N
UBSI|909907107|07/01/25|36.40|38.03|36.39|37.56|37.37|1.12|55490|1089|0|0|0|55490|0|0|0|39930|55490|55490|55490|2073930.00|Q
UBT|74347R172|07/01/25|16.92|17.04|16.85|16.97|16.95|.08|44990|174|0|0|1|21494|0|0|23496|7952|44990|44990|44990|762595.77|P
UBX|91381U200|07/01/25|0.35|0.41|0.25|0.34|0.43|-.04|2822503|5953|208|41|14|1647714|647961|285569|241259|1386637|2822503|2822503|2822503|1217652.34|Q
UBXG|G9161K112|07/01/25|2.79|2.82|2.76|2.76|2.82|-.01|621|17|0|0|0|621|0|0|0|509|621|621|621|1749.58|Q
UCAR|G9520U116|07/01/25|4.19|4.45|3.89|4.05|4.18|.22|19843|151|1|0|0|16863|2980|0|0|13102|19843|19843|19843|82865.80|Q
UCB|90984P303|07/01/25|29.65|31.08|29.65|30.85|30.63|1.07|20552|486|0|0|0|20552|0|0|0|7052|20552|20552|20552|629434.51|N
UCB PRI|90985F205|07/01/25|24.40|24.40|24.28|24.28|24.35|-.03|438|5|0|0|0|438|0|0|0|0|438|438|438|10664.20|N
UCC|74347R750|07/01/25|44.34|45.72|44.34|45.72|45.13|.61|768|17|0|0|0|768|0|0|0|276|768|768|768|34660.94|P
UCIB|90274D390|07/01/25|0.00|26.34|26.34|26.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
UCL|90354D104|07/01/25|1.91|1.91|1.87|1.87|1.90|-.06|1113|7|0|0|0|1113|0|0|0|512|1113|1113|1113|2119.32|Q
UCO|74347Y888|07/01/25|22.60|22.83|22.40|22.79|22.65|.38|462017|3317|4|3|1|409312|13118|21003|18584|294004|462017|462017|462017|10463535.22|P
UCON|33740F888|07/01/25|24.88|24.94|24.87|24.88|24.89|-.01|86727|238|1|0|1|60484|2100|0|24143|32640|86727|86727|86727|2158907.30|P
UCRD|92647X855|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UCTT|90385V107|07/01/25|22.03|24.42|22.00|23.79|23.48|1.22|34453|984|0|1|0|27356|0|7097|0|21312|34453|34453|34453|808822.23|Q
UCYB|74347G770|07/01/25|0.00|59.95|59.95|59.95|62.03|-3.01|5|3|0|0|0|5|0|0|0|0|5|5|5|310.17|Q
UDEC|45782C532|07/01/25|0.00|36.37|36.37|36.37|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
UDI|90290T858|07/01/25|29.96|30.37|29.96|30.37|30.16|.40|2|2|0|0|0|2|0|0|0|0|2|2|2|60.31|P
UDIV|35473P306|07/01/25|48.10|48.21|48.10|48.21|48.17|-.02|121|3|0|0|0|121|0|0|0|5|121|121|121|5828.90|P
UDMY|902685106|07/01/25|7.00|7.19|6.93|7.10|7.08|.07|69688|1047|0|0|0|69688|0|0|0|32599|69688|69688|69688|493634.89|Q
UDN|46141D104|07/01/25|18.95|18.95|18.90|18.92|18.93|.01|57493|77|8|1|0|22929|28084|6480|0|45743|57493|57493|57493|1088307.84|P
UDOW|74347X823|07/01/25|94.13|97.80|94.02|97.13|96.53|2.71|745148|10882|2|2|0|725075|4749|15324|0|499698|745148|745148|745148|71932012.55|P
UDR|902653104|07/01/25|40.79|41.36|40.41|40.88|40.93|.08|81448|1291|0|0|0|81448|0|0|0|54966|81448|81448|81448|3333297.94|N
UE|91704F104|07/01/25|18.62|19.04|18.62|18.87|18.88|.21|30526|537|0|0|0|30526|0|0|0|16433|30526|30526|30526|576322.55|N
UEC|916896103|07/01/25|6.74|6.75|6.46|6.57|6.58|-.23|950241|4087|34|3|2|773473|98628|20279|57861|612986|950241|950241|950241|6249251.79|A
UEIC|913483103|07/01/25|6.55|6.78|6.55|6.65|6.76|.03|1925|37|0|0|0|1925|0|0|0|498|1925|1925|1925|13018.41|Q
UEVM|92647N543|07/01/25|52.32|52.32|52.06|52.06|52.32|-.21|100|1|0|0|0|100|0|0|0|0|100|100|100|5232.00|Q
UFCS|910340108|07/01/25|28.65|28.76|28.33|28.33|28.61|-.35|5710|255|0|0|0|5710|0|0|0|2539|5710|5710|5710|163335.17|Q
UFEB|45782C425|07/01/25|34.28|34.28|34.25|34.26|34.27|-.05|800|5|0|0|0|800|0|0|0|300|800|800|800|27417.00|Z
UFG|G92Y4F100|07/01/25|2.30|2.30|2.28|2.28|2.33|-.09|372|17|0|0|0|372|0|0|0|210|372|372|372|868.27|Q
UFI|904677200|07/01/25|5.20|5.20|5.02|5.02|5.10|-.19|639|15|0|0|0|639|0|0|0|100|639|639|639|3260.14|N
UFIV|74933W510|07/01/25|0.00|48.97|48.97|48.97|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UFO|74280R205|07/01/25|28.79|28.81|28.49|28.59|28.62|-.14|4086|61|0|0|0|4086|0|0|0|3258|4086|4086|4086|116942.19|Q
UFPI|90278Q108|07/01/25|98.87|106.59|98.87|105.37|104.37|6.00|25596|1303|0|0|0|25596|0|0|0|9816|25596|25596|25596|2671419.91|Q
UFPT|902673102|07/01/25|241.52|255.81|241.52|252.58|250.63|8.37|9283|719|0|0|0|9283|0|0|0|5282|9283|9283|9283|2326556.27|Q
UG|910571108|07/01/25|8.10|8.10|8.07|8.07|8.07|.07|82|34|0|0|0|82|0|0|0|0|82|82|82|661.83|Q
UGA|91201T102|07/01/25|60.38|61.26|60.38|61.26|60.78|1.04|3113|40|0|0|0|3113|0|0|0|2581|3113|3113|3113|189207.87|P
UGE|74347R768|07/01/25|18.66|19.16|18.66|19.00|18.91|.42|11452|93|1|0|0|8469|2983|0|0|6782|11452|11452|11452|216563.06|P
UGI|902681105|07/01/25|35.99|36.25|34.97|35.10|35.42|-1.31|114089|2285|1|0|0|110389|3700|0|0|60085|114089|114089|114089|4041582.45|N
UGL|74347W601|07/01/25|35.53|35.60|35.25|35.26|35.45|.60|159911|1014|4|0|1|118429|13991|0|27491|87457|159911|159911|159911|5668182.39|P
UGP|90400P101|07/01/25|3.28|3.32|3.26|3.32|3.29|.04|60024|327|1|0|0|57824|2200|0|0|43577|60024|60024|60024|197515.81|N
UGRO|91704K202|07/01/25|0.32|0.32|0.30|0.30|0.31|-.01|12521|41|2|0|0|5311|7210|0|0|4200|12521|12521|12521|3822.83|Q
UHAL|023586100|07/01/25|60.46|61.93|60.46|61.25|61.31|.68|5693|188|0|0|0|5693|0|0|0|1968|5693|5693|5693|349064.18|N
UHAL B|023586506|07/01/25|54.16|56.19|53.98|55.67|55.06|1.36|26793|665|0|0|0|26793|0|0|0|0|26793|26793|26793|1475096.22|N
UHG|91060H108|07/01/25|2.90|2.96|2.73|2.73|2.86|-.19|13075|116|0|1|0|7775|0|5300|0|1896|13075|13075|13075|37448.44|Q
UHGW W|91060H116|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UHS|913903100|07/01/25|180.77|189.23|180.77|189.03|187.15|7.79|56883|1595|1|0|0|54423|2460|0|0|42429|56883|56883|56883|10645481.44|N
UHT|91359E105|07/01/25|40.00|40.76|40.00|40.47|40.28|.53|3885|90|0|0|0|3885|0|0|0|1222|3885|3885|3885|156495.97|N
UI|90353W103|07/01/25|407.85|409.35|398.25|409.04|404.70|-2.58|10057|1313|0|0|0|10057|0|0|0|5199|10057|10057|10057|4070070.60|N
UIS|909214306|07/01/25|4.48|4.70|4.46|4.60|4.58|.07|33511|501|0|0|0|33511|0|0|0|14294|33511|33511|33511|153338.89|N
UITB|92647N527|07/01/25|47.06|47.06|47.00|47.04|47.03|-.03|3255|38|0|0|0|3255|0|0|0|2778|3255|3255|3255|153088.06|Q
UIVM|92647N550|07/01/25|58.09|58.26|58.09|58.26|58.24|.09|228|2|0|0|0|228|0|0|0|0|228|228|228|13278.52|Q
UJAN|45782C300|07/01/25|40.45|40.45|40.37|40.37|40.41|-.08|418|3|0|0|0|418|0|0|0|0|418|418|418|16892.47|Z
UJB|74348A707|07/01/25|0.00|76.53|76.53|76.53|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
UJUL|45782C839|07/01/25|36.73|36.75|36.71|36.75|36.72|-.04|849|7|0|0|0|849|0|0|0|495|849|849|849|31174.23|Z
UJUN|45782C730|07/01/25|35.59|35.59|35.51|35.59|35.55|-.03|1324|11|0|0|0|1324|0|0|0|900|1324|1324|1324|47063.88|Z
UK|G9449A134|07/01/25|1.05|1.05|1.04|1.05|1.05|-.01|186|4|0|0|0|186|0|0|0|150|186|186|186|194.66|Q
UKOM W|G9449A118|07/01/25|0.01|0.01|0.01|0.00|0.01|0.00|61|2|0|0|0|61|0|0|0|0|61|61|61|0.51|Q
UL|904767704|07/01/25|61.25|61.71|61.09|61.48|61.42|.31|151156|2302|0|0|0|151156|0|0|0|101722|151156|151156|151156|9283697.10|N
ULBI|903899102|07/01/25|9.04|9.25|8.95|9.03|9.08|.04|7848|188|0|0|0|7848|0|0|0|4247|7848|7848|7848|71253.33|Q
ULCC|35909R108|07/01/25|3.60|4.03|3.59|3.92|3.84|.28|322267|2302|7|0|1|287483|20851|0|13933|240446|322267|322267|322267|1237250.73|Q
ULE|74347W874|07/01/25|13.44|13.45|13.41|13.43|13.44|.06|3573|10|1|0|0|1443|2130|0|0|3073|3573|3573|3573|48010.39|P
ULH|91388P105|07/01/25|25.78|28.15|25.78|27.33|27.38|1.96|2356|263|0|0|0|2356|0|0|0|2116|2356|2356|2356|64509.20|Q
ULS|903731107|07/01/25|72.60|72.60|69.65|69.65|70.50|-3.20|40544|861|0|0|0|40544|0|0|0|24594|40544|40544|40544|2858271.55|N
ULST|78467V707|07/01/25|40.50|40.50|40.50|40.50|40.50|-.16|4937|27|0|0|0|4937|0|0|0|1426|4937|4937|4937|199946.45|P
ULTA|90384S303|07/01/25|467.90|477.93|467.90|473.54|473.92|5.44|23209|1434|0|0|0|23209|0|0|0|14926|23209|23209|23209|10999127.55|Q
ULTY|88636J527|07/01/25|6.26|6.27|6.16|6.19|6.22|-.11|4154048|16647|183|81|56|1576624|608150|605930|1363344|3148501|4154048|4154048|4154048|25831686.93|P
ULVM|92647N576|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ULY|916931207|07/01/25|6.97|7.22|6.70|7.04|6.89|.67|15032|255|0|1|0|9360|0|5672|0|12177|15032|15032|15032|103593.22|Q
UMAC|91532F102|07/01/25|8.52|8.54|7.83|7.99|8.08|-.58|365241|3754|7|2|0|329914|21252|14075|0|175854|365241|365241|365241|2951442.42|A
UMAR|45782C375|07/01/25|37.55|37.64|37.53|37.60|37.55|-.01|2500|9|0|0|0|2500|0|0|0|0|2500|2500|2500|93884.38|Z
UMAY|45782C292|07/01/25|0.00|34.96|34.96|34.96|33.21|.20|1|1|0|0|0|1|0|0|0|0|1|1|1|33.21|Z
UMBF|902788108|07/01/25|104.18|109.39|104.18|108.10|107.73|2.94|55653|1620|0|0|0|55653|0|0|0|44342|55653|55653|55653|5995227.58|Q
UMBF O|902788405|07/01/25|25.94|26.08|25.90|26.05|25.95|.14|14698|33|1|1|0|4020|4578|6100|0|0|14698|14698|14698|381385.35|Q
UMBF P|902788207|07/01/25|24.95|24.95|24.95|24.95|24.95|.01|28|3|0|0|0|28|0|0|0|8|28|28|28|698.60|Q
UMC|910873405|07/01/25|7.62|7.65|7.57|7.60|7.61|-.04|209326|741|9|0|0|183126|26200|0|0|190629|209326|209326|209326|1593977.45|N
UMDD|74347X815|07/01/25|22.53|23.99|22.53|23.55|23.20|.86|1407|22|0|0|0|1407|0|0|0|1149|1407|1407|1407|32645.90|P
UMH|903002103|07/01/25|16.68|17.02|16.68|16.96|16.88|.18|28644|511|0|0|0|28644|0|0|0|27273|28644|28644|28644|483554.60|N
UMH PRD|903002509|07/01/25|21.93|21.94|21.90|21.90|21.94|0.00|726|17|0|0|0|726|0|0|0|0|726|726|726|15925.75|N
UMI|90290T882|07/01/25|51.17|51.17|49.92|50.08|50.11|-.94|12586|78|0|0|0|12586|0|0|0|410|12586|12586|12586|630719.96|P
UMMA|53656F268|07/01/25|26.45|26.56|26.45|26.56|26.47|-.09|547|12|0|0|0|547|0|0|0|502|547|547|547|14478.23|Q
UNB|905400107|07/01/25|26.84|27.21|26.84|27.21|27.34|.75|263|34|0|0|0|263|0|0|0|220|263|263|263|7189.42|Q
UNCY|90466Y202|07/01/25|5.01|5.04|4.83|4.90|4.93|.04|80678|458|1|1|0|67544|5000|8134|0|39017|80678|80678|80678|397877.27|Q
UNF|904708104|07/01/25|188.84|192.08|188.84|190.21|190.75|2.07|5570|368|0|0|0|5570|0|0|0|2477|5570|5570|5570|1062458.33|N
UNFI|911163103|07/01/25|23.16|23.53|22.57|22.90|22.98|-.42|35504|903|0|0|0|35504|0|0|0|23345|35504|35504|35504|815758.61|N
UNG|912318409|07/01/25|14.95|15.22|14.61|15.11|14.95|-.17|2168759|5158|272|4|3|1311940|751803|27837|77179|1702209|2168759|2168759|2168759|32416851.23|P
UNH|91324P102|07/01/25|311.68|326.47|311.41|326.08|321.88|14.26|1275116|39261|4|1|0|1257110|8869|9137|0|491322|1275116|1275116|1275116|410434365.89|N
UNIT|91325V108|07/01/25|4.30|4.53|4.30|4.41|4.44|.08|145377|1030|1|0|0|143266|2111|0|0|51476|145377|145377|145377|645711.21|Q
UNIY|97717Y469|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UNL|91288X109|07/01/25|8.54|8.62|8.37|8.61|8.50|-.10|6470|28|0|0|0|6470|0|0|0|4044|6470|6470|6470|55015.40|P
UNM|91529Y106|07/01/25|80.71|82.43|80.71|82.06|82.06|1.30|85821|2167|0|0|0|85821|0|0|0|42879|85821|85821|85821|7042388.04|N
UNMA|91529Y601|07/01/25|22.93|23.17|22.93|23.16|23.08|.31|1450|40|0|0|0|1450|0|0|0|121|1450|1450|1450|33468.79|N
UNOV|45782C565|07/01/25|36.05|36.05|35.95|36.00|36.01|-.09|10222|101|0|0|0|10222|0|0|0|1434|10222|10222|10222|368132.35|Z
UNP|907818108|07/01/25|229.52|237.01|229.52|235.53|235.11|5.46|90939|2476|0|0|0|90939|0|0|0|52106|90939|90939|90939|21380573.27|N
UNTY|913290102|07/01/25|46.53|49.15|46.53|48.63|48.01|1.61|5949|581|0|0|0|5949|0|0|0|4600|5949|5949|5949|285585.79|Q
UOCT|45782C821|07/01/25|36.78|36.87|36.78|36.87|36.78|.09|1003|1|0|0|0|1003|0|0|0|1003|1003|1003|1003|36890.34|Z
UOKA|G59290117|07/01/25|2.54|2.56|2.54|2.56|2.52|.01|576|17|0|0|0|576|0|0|0|234|576|576|576|1452.03|Q
UONE|91705J105|07/01/25|1.58|1.63|1.58|1.63|1.60|.03|334|8|0|0|0|334|0|0|0|329|334|334|334|535.01|Q
UONE K|91705J204|07/01/25|0.00|0.62|0.62|0.62|0.66|-.02|4|1|0|0|0|4|0|0|0|0|4|4|4|2.65|Q
UP|96328L205|07/01/25|1.07|1.13|1.02|1.07|1.07|0.00|64012|322|1|0|1|39559|4400|0|20053|14315|64012|64012|64012|68431.65|N
UPAR|886364595|07/01/25|13.97|14.03|13.97|14.03|14.01|.02|19|3|0|0|0|19|0|0|0|1|19|19|19|266.20|P
UPB|91678A107|07/01/25|10.93|11.23|10.71|10.80|10.95|-.17|12846|463|0|0|0|12846|0|0|0|9131|12846|12846|12846|140717.26|Q
UPBD|76009N100|07/01/25|25.00|26.83|24.91|25.95|25.86|.85|34343|1087|1|0|0|29453|4890|0|0|12170|34343|34343|34343|888157.47|Q
UPC|G9442G138|07/01/25|3.72|3.80|3.70|3.80|3.74|.04|643|12|0|0|0|643|0|0|0|513|643|643|643|2401.91|Q
UPGD|46137V522|07/01/25|70.57|71.86|70.57|71.81|71.43|.85|504|10|0|0|0|504|0|0|0|384|504|504|504|35999.19|P
UPGR|23306X704|07/01/25|0.00|18.11|18.11|18.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UPLD|91544A109|07/01/25|1.95|1.95|1.88|1.91|1.90|-.03|3898|80|0|0|0|3898|0|0|0|114|3898|3898|3898|7391.61|Q
UPRO|74347X864|07/01/25|90.74|91.82|90.37|91.26|91.15|-.18|934223|9173|7|1|2|805186|23614|5016|100407|604414|934223|934223|934223|85151524.11|P
UPS|911312106|07/01/25|100.75|105.89|100.72|104.48|104.19|3.58|289957|6168|0|0|0|289957|0|0|0|147585|289957|289957|289957|30209997.92|N
UPSD|26922B444|07/01/25|24.74|24.75|24.74|24.75|24.74|.05|325|5|0|0|0|325|0|0|0|0|325|325|325|8040.63|Z
UPST|91680M107|07/01/25|63.60|68.21|63.12|68.15|66.56|3.47|639427|9163|8|0|0|617156|22271|0|0|493939|639427|639427|639427|42561349.93|Q
UPSX|46092D772|07/01/25|29.20|33.45|29.20|33.45|31.05|2.81|14715|68|3|0|0|7987|6728|0|0|7555|14715|14715|14715|456972.76|Z
UPV|74347X526|07/01/25|79.03|79.44|78.95|79.44|78.97|-.08|190|4|0|0|0|190|0|0|0|148|190|190|190|15004.34|P
UPW|74347R685|07/01/25|81.06|81.30|79.15|81.30|80.46|.49|9204|116|0|0|0|9204|0|0|0|5385|9204|9204|9204|740587.54|P
UPWK|91688F104|07/01/25|13.44|13.84|13.34|13.52|13.61|.11|149219|2117|2|0|1|129040|7377|0|12802|69827|149219|149219|149219|2031007.21|Q
UPXI|39959A205|07/01/25|2.99|3.05|2.87|2.88|2.96|-.08|147212|1283|5|1|0|121293|18381|7538|0|74119|147212|147212|147212|436456.55|Q
URA|37954Y871|07/01/25|38.35|38.43|37.28|37.42|37.72|-1.39|518599|4868|0|0|2|441046|0|0|77553|279050|518599|518599|518599|19559798.09|P
URAA|25461A643|07/01/25|28.36|28.36|26.70|26.87|27.56|-1.72|5847|130|0|0|0|5847|0|0|0|3162|5847|5847|5847|161153.76|P
URAN|882927759|07/01/25|37.02|37.02|36.75|36.75|36.84|-.96|97|8|0|0|0|97|0|0|0|27|97|97|97|3573.37|Z
URBN|917047102|07/01/25|71.99|74.12|71.51|73.55|73.57|1.01|68214|2368|0|0|0|68214|0|0|0|42483|68214|68214|68214|5018328.25|Q
URE|74347X625|07/01/25|63.07|64.13|63.07|63.84|63.86|.83|931|17|0|0|0|931|0|0|0|515|931|931|931|59449.47|P
URG|91688R108|07/01/25|1.05|1.06|1.03|1.05|1.04|-.01|293653|548|24|1|0|202910|83245|7498|0|81579|293653|293653|293653|305962.60|A
URGN|M96088105|07/01/25|13.65|13.65|12.95|12.99|13.28|-.72|75710|1190|1|0|0|71510|4200|0|0|33720|75710|75710|75710|1005463.53|Q
URI|911363109|07/01/25|752.98|780.30|752.98|774.02|773.15|20.12|23062|1311|0|0|0|23062|0|0|0|19901|23062|23062|23062|17830300.44|N
URNJ|85208P808|07/01/25|20.95|20.95|20.32|20.39|20.53|-.74|16383|162|0|0|0|16383|0|0|0|9487|16383|16383|16383|336309.85|Q
URNM|85208P303|07/01/25|47.39|47.53|46.31|46.76|46.77|-1.17|108852|1010|0|3|0|86314|0|22538|0|72656|108852|108852|108852|5091470.44|P
UROY|91702V101|07/01/25|2.48|2.48|2.39|2.41|2.42|-.10|74982|283|0|0|1|58795|0|0|16187|61608|74982|74982|74982|181333.29|Q
URTH|464286392|07/01/25|168.88|169.36|168.60|169.15|169.07|-.23|107547|876|1|0|1|82611|4136|0|20800|34223|107547|107547|107547|18183469.17|P
URTY|74347X799|07/01/25|38.73|41.93|38.49|40.56|40.38|1.19|295997|1553|2|0|1|241787|8166|0|46044|170226|295997|295997|295997|11952781.51|P
USA|530158104|07/01/25|6.83|6.85|6.82|6.85|6.84|.01|36082|112|1|0|0|32882|3200|0|0|19801|36082|36082|36082|246625.69|N
USAC|90290N109|07/01/25|24.20|24.43|23.95|24.43|24.30|.12|1970|55|0|0|0|1970|0|0|0|1377|1970|1970|1970|47875.93|N
USAF|900934407|07/01/25|0.00|26.39|26.39|26.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
USAI|69374H634|07/01/25|40.34|40.36|39.96|40.04|40.14|-.67|12227|99|0|0|0|12227|0|0|0|38|12227|12227|12227|490758.05|P
USAR|91733P107|07/01/25|10.68|10.71|10.20|10.54|10.45|-.44|29878|508|1|0|0|24878|5000|0|0|24945|29878|29878|29878|312270.52|Q
USAR W|91733P115|07/01/25|2.33|2.49|2.18|2.40|2.40|.05|7001|72|0|0|0|7001|0|0|0|200|7001|7001|7001|16827.72|Q
USAS|03062D100|07/01/25|0.87|0.90|0.84|0.85|0.86|.04|155338|270|10|3|2|73906|28737|26295|26400|59989|155338|155338|155338|133875.19|A
USAU|90291C201|07/01/25|12.39|12.58|12.00|12.46|12.35|.28|29146|438|0|0|0|29146|0|0|0|19891|29146|29146|29146|359811.17|Q
USB|902973304|07/01/25|44.93|46.58|44.91|46.49|46.04|1.25|1199871|10845|5|3|1|1143742|14952|21477|19700|411405|1199871|1199871|1199871|55242859.87|N
USB PRA|902973866|07/01/25|826.21|833.86|826.21|833.86|829.05|3.03|68|6|0|0|0|68|0|0|0|0|68|68|68|56375.29|N
USB PRH|902973155|07/01/25|20.12|20.32|20.11|20.32|20.20|.24|2363|10|0|0|0|2363|0|0|0|0|2363|2363|2363|47740.79|N
USB PRP|902973759|07/01/25|22.17|22.33|22.17|22.31|22.28|.16|2219|31|0|0|0|2219|0|0|0|0|2219|2219|2219|49438.15|N
USB PRQ|902973734|07/01/25|15.11|15.20|15.11|15.19|15.13|.08|6006|40|0|0|0|6006|0|0|0|0|6006|6006|6006|90888.01|N
USB PRR|902973718|07/01/25|16.04|16.28|16.04|16.25|16.18|.16|5774|44|0|0|0|5774|0|0|0|0|5774|5774|5774|93449.63|N
USB PRS|902973668|07/01/25|18.46|18.49|18.44|18.47|18.46|.16|1722|32|0|0|0|1722|0|0|0|0|1722|1722|1722|31785.87|N
USCA|23306X605|07/01/25|38.72|38.80|38.72|38.80|38.72|-.08|26|2|0|0|0|26|0|0|0|24|26|26|26|1006.70|P
USCB|90355N101|07/01/25|16.83|17.30|16.83|17.00|17.08|.46|2390|45|0|0|0|2390|0|0|0|1325|2390|2390|2390|40820.82|Q
USCI|911717106|07/01/25|73.13|73.15|72.95|72.95|73.13|-.34|8209|15|0|1|0|663|0|7546|0|7857|8209|8209|8209|600288.86|P
USCL|46436E155|07/01/25|0.00|73.70|73.70|73.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
USD|74347R669|07/01/25|72.73|73.18|68.89|70.42|71.12|-3.58|194943|3802|1|2|0|179545|2300|13098|0|90831|194943|194943|194943|13864903.73|P
USDU|97717W471|07/01/25|25.77|25.80|25.75|25.78|25.77|.01|29840|60|3|0|0|20012|9828|0|0|6233|29840|29840|29840|768977.86|P
USDX|74933W254|07/01/25|25.66|25.66|25.64|25.65|25.64|0.00|778|10|0|0|0|778|0|0|0|0|778|778|778|19951.79|Q
USE|90290T874|07/01/25|27.30|27.38|27.30|27.38|27.34|.30|8|2|0|0|0|8|0|0|0|3|8|8|8|218.72|P
USEA|Y92335101|07/01/25|1.46|1.48|1.46|1.48|1.46|0.00|89|6|0|0|0|89|0|0|0|74|89|89|89|130.06|Q
USEG|911805307|07/01/25|1.43|1.46|1.35|1.38|1.40|-.05|112291|773|6|3|0|68570|21932|21789|0|31240|112291|112291|112291|157654.14|Q
USEP|45782C649|07/01/25|0.00|36.84|36.84|36.84|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
USFD|912008109|07/01/25|77.34|77.75|77.15|77.40|77.43|.40|39925|1003|0|0|0|39925|0|0|0|31243|39925|39925|39925|3091332.52|N
USFI|35473P413|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
USFR|97717Y527|07/01/25|50.32|50.32|50.30|50.30|50.32|-.01|129763|191|4|1|1|39665|15000|5426|69672|78988|129763|129763|129763|6529109.14|P
USG|90290T866|07/01/25|35.32|35.48|35.23|35.23|35.40|.45|158|6|0|0|0|158|0|0|0|37|158|158|158|5592.96|P
USGO|90291W108|07/01/25|8.42|8.42|8.14|8.35|8.29|.15|1881|65|0|0|0|1881|0|0|0|1448|1881|1881|1881|15585.51|Q
USGO W|90291W116|07/01/25|0.00|0.98|0.98|0.98|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
USHY|46435U853|07/01/25|37.29|37.30|37.26|37.27|37.28|-.24|1186841|5383|78|6|12|744020|240981|46840|155000|870046|1186841|1186841|1186841|44242570.00|Z
USIG|464288620|07/01/25|51.27|51.31|51.19|51.29|51.25|-.16|147799|738|1|0|0|145539|2260|0|0|74319|147799|147799|147799|7574824.01|Q
USIN|97717Y410|07/01/25|0.00|50.21|50.21|50.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
USIO|917313108|07/01/25|1.53|1.69|1.53|1.58|1.60|.04|14695|59|1|0|0|12394|2301|0|0|12602|14695|14695|14695|23482.13|Q
USL|91288V103|07/01/25|35.25|35.40|35.25|35.40|35.32|.28|52|2|0|0|0|52|0|0|0|15|52|52|52|1836.61|P
USLM|911922102|07/01/25|99.00|104.22|98.81|102.45|101.87|2.52|8934|622|0|0|0|8934|0|0|0|5046|8934|8934|8934|910071.53|Q
USM|911684108|07/01/25|64.06|64.71|63.85|64.11|64.30|.14|6322|195|0|0|0|6322|0|0|0|4036|6322|6322|6322|406484.07|N
USMC|74255Y870|07/01/25|62.36|62.36|62.22|62.22|62.31|-.30|294|7|0|0|0|294|0|0|0|277|294|294|294|18318.35|Q
USMF|97717Y857|07/01/25|51.25|51.54|51.25|51.54|51.44|.28|461|7|0|0|0|461|0|0|0|448|461|461|461|23715.46|Z
USML|90278V701|07/01/25|0.00|42.54|42.54|42.54|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
USMV|46429B697|07/01/25|93.80|94.40|93.75|94.24|94.16|.40|485673|4008|1|0|0|483493|2180|0|0|385131|485673|485673|485673|45733134.59|Z
USNA|90328M107|07/01/25|30.76|32.30|30.76|31.93|31.95|1.38|5549|187|0|0|0|5549|0|0|0|4031|5549|5549|5549|177281.17|N
USNG|032108441|07/01/25|26.36|26.36|25.70|25.70|26.00|-.55|433|4|0|0|0|433|0|0|0|432|433|433|433|11259.55|P
USNZ|23306X209|07/01/25|39.13|39.13|39.13|39.13|39.13|-.02|2|1|0|0|0|2|0|0|0|2|2|2|2|78.26|P
USO|91232N207|07/01/25|73.61|74.03|73.32|73.93|73.71|.82|1253321|9807|0|1|1|1222811|0|5336|25174|436406|1253321|1253321|1253321|92379775.76|P
USOI|22539U602|07/01/25|53.70|53.91|53.70|53.91|53.80|.33|698|19|0|0|0|698|0|0|0|482|698|698|698|37552.59|Q
USOY|88636J378|07/01/25|9.38|9.39|9.36|9.39|9.39|.10|3727|112|0|0|0|3727|0|0|0|2432|3727|3727|3727|34983.18|Q
USPH|90337L108|07/01/25|77.78|80.75|77.78|80.71|80.07|2.44|4982|305|0|0|0|4982|0|0|0|3610|4982|4982|4982|398917.85|N
USPX|35473P405|07/01/25|54.21|54.31|54.18|54.28|54.23|-.08|1758|15|0|0|0|1758|0|0|0|811|1758|1758|1758|95341.54|P
USRD|882927874|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
USRT|464288521|07/01/25|56.45|57.33|56.34|56.84|56.93|.28|87388|815|0|1|0|82223|0|5165|0|77216|87388|87388|87388|4975138.12|P
USSE|81580H449|07/01/25|32.11|32.11|31.86|31.98|32.00|-.16|686|6|0|0|0|686|0|0|0|304|686|686|686|21955.26|P
USSG|233051150|07/01/25|56.51|56.67|56.51|56.67|56.64|-.21|264|10|0|0|0|264|0|0|0|26|264|264|264|14952.32|P
USSH|97717Y394|07/01/25|0.00|50.65|50.65|50.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UST|74347R180|07/01/25|43.34|43.34|43.19|43.20|43.20|-.10|609|8|0|0|0|609|0|0|0|560|609|609|609|26306.76|P
USTB|92647N535|07/01/25|50.79|50.80|50.78|50.78|50.79|-.04|890|10|0|0|0|890|0|0|0|600|890|890|890|45200.69|Q
USVM|92647N568|07/01/25|84.08|85.47|84.08|84.69|84.88|.60|765|11|0|0|0|765|0|0|0|365|765|765|765|64935.51|Q
USVN|74933W528|07/01/25|0.00|48.21|48.21|48.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
USXF|46436E767|07/01/25|53.76|53.88|53.45|53.70|53.68|-.25|2623|51|0|0|0|2623|0|0|0|1301|2623|2623|2623|140810.95|Q
UTEN|74933W536|07/01/25|43.60|43.66|43.60|43.66|43.62|-.24|716|9|0|0|0|716|0|0|0|206|716|716|716|31230.44|Q
UTES|26923G806|07/01/25|75.60|75.60|73.96|74.69|74.87|-.91|21645|230|0|1|0|15071|0|6574|0|16809|21645|21645|21645|1620628.42|P
UTF|19248A109|07/01/25|26.92|27.05|26.88|26.96|26.99|.03|6584|85|0|0|0|6584|0|0|0|3588|6584|6584|6584|177696.06|N
UTG|756158101|07/01/25|36.18|36.21|36.03|36.14|36.13|-.04|6428|95|0|0|0|6428|0|0|0|3649|6428|6428|6428|232255.80|A
UTHR|91307C102|07/01/25|286.45|294.69|286.45|290.91|291.53|3.56|13464|878|0|0|0|13464|0|0|0|8335|13464|13464|13464|3925203.89|Q
UTHY|74933W551|07/01/25|41.66|41.85|41.58|41.68|41.71|-.17|1604|76|0|0|0|1604|0|0|0|1196|1604|1604|1604|66906.52|Q
UTI|913915104|07/01/25|33.65|33.65|32.40|32.60|32.87|-1.28|27663|666|0|0|0|27663|0|0|0|12709|27663|27663|27663|909389.78|N
UTL|913259107|07/01/25|51.95|53.20|51.95|52.76|52.59|.61|2477|102|0|0|0|2477|0|0|0|1248|2477|2477|2477|130254.33|N
UTMD|917488108|07/01/25|57.14|57.50|57.14|57.28|57.45|.50|593|53|0|0|0|593|0|0|0|314|593|593|593|34068.54|Q
UTRE|74933W494|07/01/25|49.55|49.56|49.55|49.56|49.55|-.21|8|1|0|0|0|8|0|0|0|0|8|8|8|396.36|Q
UTSI|G9310A122|07/01/25|0.00|2.68|2.68|2.68|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UTSL|25460E711|07/01/25|37.00|37.42|35.78|37.25|37.05|.22|70814|610|0|0|1|44413|0|0|26401|50887|70814|70814|70814|2623363.61|P
UTWO|74933W486|07/01/25|48.43|48.43|48.33|48.33|48.39|-.20|1483|20|0|0|0|1483|0|0|0|1022|1483|1483|1483|71755.03|Q
UTWY|74933W544|07/01/25|0.00|43.59|43.59|43.59|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UTZ|918090101|07/01/25|12.69|13.37|12.69|13.18|13.07|.63|55862|852|0|0|0|55862|0|0|0|41313|55862|55862|55862|730075.29|N
UUP|46141D203|07/01/25|26.83|26.91|26.81|26.87|26.86|-.01|120812|163|13|5|0|49118|36408|35286|0|81720|120812|120812|120812|3244785.33|P
UUU|913821302|07/01/25|3.00|3.03|3.00|3.03|3.02|-.02|3237|27|0|0|0|3237|0|0|0|129|3237|3237|3237|9769.07|A
UUUU|292671708|07/01/25|5.81|5.82|5.60|5.75|5.71|-.05|521916|1909|9|1|0|491084|25567|5265|0|311902|521916|521916|521916|2981660.41|A
UVE|91359V107|07/01/25|27.78|27.82|27.36|27.39|27.59|-.33|6922|212|0|0|0|6922|0|0|0|5085|6922|6922|6922|190950.46|N
UVIX|92891H606|07/01/25|22.78|22.80|21.96|22.41|22.33|-.03|2508983|20047|81|12|2|2149913|241067|92325|25678|1519596|2508983|2508983|2508983|56021068.57|Z
UVSP|915271100|07/01/25|30.01|31.46|30.01|30.96|31.04|.95|6196|254|0|0|0|6196|0|0|0|2605|6196|6196|6196|192296.07|Q
UVV|913456109|07/01/25|58.41|58.61|57.42|57.48|57.94|-.76|6363|343|0|0|0|6363|0|0|0|3703|6363|6363|6363|368700.60|N
UVXY|74347Y755|07/01/25|18.93|18.96|18.45|18.71|18.66|-.03|2741028|12336|37|3|4|2549143|107134|23053|61698|1997358|2741028|2741028|2741028|51154852.50|Z
UWM|74347R842|07/01/25|37.25|39.31|37.24|38.49|38.15|.82|72891|583|1|0|0|70581|2310|0|0|41525|72891|72891|72891|2780431.99|P
UWMC|91823B109|07/01/25|4.10|4.30|4.08|4.29|4.23|.15|374600|1591|21|1|0|302970|65920|5710|0|183593|374600|374600|374600|1586204.20|N
UWMC WS|91823B117|07/01/25|0.07|0.07|0.07|0.07|0.07|0.00|2366|2|0|0|0|2366|0|0|0|0|2366|2366|2366|154.03|N
UX|77926X684|07/01/25|29.11|29.11|29.10|29.10|29.11|-.44|3|1|0|0|0|3|0|0|0|3|3|3|3|87.33|Z
UXAP|33740U364|07/01/25|0.00|34.97|34.97|34.97|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
UXI|74347R727|07/01/25|42.55|43.35|42.55|43.34|42.92|.22|2482|31|0|0|0|2482|0|0|0|512|2482|2482|2482|106522.60|P
UXIN|91818X306|07/01/25|3.66|3.66|3.42|3.42|3.52|-.12|4638|32|0|0|0|4638|0|0|0|284|4638|4638|4638|16303.06|Q
UXJA|33740U430|07/01/25|0.00|30.89|30.89|30.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
UXOC|33740F144|07/01/25|31.96|31.99|31.96|31.99|31.95|-.04|21|7|0|0|0|21|0|0|0|7|21|21|21|670.96|Z
UYG|74347X633|07/01/25|95.33|96.67|95.22|96.54|95.69|.99|8401|75|0|0|0|8401|0|0|0|849|8401|8401|8401|803898.61|P
UYLD|03463K752|07/01/25|51.09|51.09|51.08|51.08|51.08|0.00|970|7|0|0|0|970|0|0|0|570|970|970|970|49549.35|Q
UYM|74347R776|07/01/25|23.88|24.93|23.88|24.93|24.41|1.22|783|26|0|0|0|783|0|0|0|344|783|783|783|19115.11|P
UYSC|G93Y0A104|07/01/25|10.05|10.05|10.04|10.04|10.04|-.01|3500|2|1|0|0|1000|2500|0|0|0|3500|3500|3500|35140.50|Q
UYSC R|G93Y0A112|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UYSC U|G93Y0A120|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UZD|911684702|07/01/25|23.45|23.45|22.95|22.95|23.44|-1.21|1207|26|0|0|0|1207|0|0|0|685|1207|1207|1207|28294.88|N
UZE|911684801|07/01/25|20.20|20.20|20.03|20.03|20.22|-.52|84|3|0|0|0|84|0|0|0|0|84|84|84|1698.59|N
UZF|911684884|07/01/25|20.30|20.30|20.03|20.03|20.36|-.51|235|5|0|0|0|235|0|0|0|3|235|235|235|4784.78|N
V|92826C839|07/01/25|354.80|356.99|351.68|355.54|354.87|.63|328951|7883|0|0|0|328951|0|0|0|222743|328951|328951|328951|116735286.39|N
VABK|928031103|07/01/25|36.85|37.39|36.85|37.39|37.85|.20|70|28|0|0|0|70|0|0|0|64|70|70|70|2649.84|Q
VABS|92790A603|07/01/25|24.50|24.53|24.49|24.49|24.51|-.06|1086|10|0|0|0|1086|0|0|0|0|1086|1086|1086|26616.00|P
VAC|57164Y107|07/01/25|72.58|78.00|72.58|76.12|75.98|3.82|28908|865|0|0|0|28908|0|0|0|20207|28908|28908|28908|2196356.02|N
VACH|G93A7H104|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VACH U|G93A7H120|07/01/25|0.00|10.45|10.45|10.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VACH W|G93A7H112|07/01/25|0.00|0.28|0.28|0.28|0.35|-.02|949|1|0|0|0|949|0|0|0|0|949|949|949|332.06|Q
VAL|G9460G101|07/01/25|42.53|45.00|41.93|43.91|43.81|1.80|70865|1686|0|0|0|70865|0|0|0|34330|70865|70865|70865|3104696.61|N
VAL WS|G9460G119|07/01/25|3.80|3.85|3.80|3.85|3.80|-.01|251|5|0|0|0|251|0|0|0|0|251|251|251|953.86|N
VALE|91912E105|07/01/25|9.69|9.87|9.66|9.83|9.78|.12|1831383|2014|139|48|7|919177|463746|308351|140109|1099952|1831383|1831383|1831383|17910765.29|N
VALN|92025Y103|07/01/25|5.63|5.72|5.63|5.72|5.77|.05|71|10|0|0|0|71|0|0|0|59|71|71|71|409.53|Q
VALQ|025072208|07/01/25|62.01|62.93|62.01|62.93|62.46|.88|42|3|0|0|0|42|0|0|0|1|42|42|42|2623.36|P
VALU|920437100|07/01/25|39.95|39.95|39.95|0.00|39.65|0.00|106|15|0|0|0|106|0|0|0|77|106|106|106|4202.39|Q
VAMO|132061888|07/01/25|30.23|30.29|30.23|30.29|30.23|.06|206|8|0|0|0|206|0|0|0|206|206|206|206|6227.90|Z
VANI|92854B109|07/01/25|1.30|1.30|1.27|1.27|1.29|-.03|3412|38|0|0|0|3412|0|0|0|2818|3412|3412|3412|4401.89|Q
VAPE|86887P309|07/01/25|0.00|10.47|10.47|10.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VAPE W|86887P119|07/01/25|0.04|0.04|0.03|0.03|0.04|.03|7535|0|0|1|0|0|0|7535|0|0|7535|7535|7535|278.80|Q
VATE|45784J303|07/01/25|5.11|5.25|5.11|5.24|5.21|.10|2700|36|0|0|0|2700|0|0|0|1331|2700|2700|2700|14075.18|N
VAW|92204A801|07/01/25|194.98|200.25|194.98|199.27|198.25|4.44|9046|222|0|0|0|9046|0|0|0|2548|9046|9046|9046|1793358.31|P
VB|922908751|07/01/25|236.18|241.46|236.18|239.44|239.35|2.46|201165|3093|0|0|2|168514|0|0|32651|146553|201165|201165|201165|48148587.06|P
VBF|46132L107|07/01/25|15.46|15.57|15.46|15.57|15.51|.13|3085|35|0|0|0|3085|0|0|0|0|3085|3085|3085|47835.46|N
VBIL|922040845|07/01/25|75.33|75.33|75.32|75.32|75.32|-.24|22992|126|1|0|0|19592|3400|0|0|8557|22992|22992|22992|1731813.62|Q
VBIX|926711300|07/01/25|3.41|4.01|3.41|3.62|3.87|.15|17594|100|1|1|0|9578|2600|5416|0|560|17594|17594|17594|68012.88|Q
VBK|922908595|07/01/25|275.52|278.36|274.50|276.51|276.79|-.43|30638|554|3|0|0|20049|10589|0|0|19042|30638|30638|30638|8480179.99|P
VBND|26922A602|07/01/25|43.61|44.15|43.57|43.86|43.90|.25|141140|151|11|5|2|56286|30276|30754|23824|128048|141140|141140|141140|6196595.40|P
VBNK|92512J106|07/01/25|11.36|11.55|11.36|11.49|11.55|.12|2069|15|0|0|0|2069|0|0|0|1855|2069|2069|2069|23897.52|Q
VBR|922908611|07/01/25|194.45|200.30|194.25|198.57|197.79|3.56|62417|900|1|2|0|45100|2079|15238|0|29266|62417|62417|62417|12345204.67|P
VBTX|923451108|07/01/25|26.13|27.23|26.13|26.89|26.83|.75|17834|625|0|0|0|17834|0|0|0|6925|17834|17834|17834|478519.31|Q
VC|92839U206|07/01/25|93.05|99.79|93.05|98.78|98.27|5.47|25920|1228|0|0|0|25920|0|0|0|17700|25920|25920|25920|2547273.99|Q
VCEB|921910691|07/01/25|63.08|63.20|63.06|63.19|63.14|-.21|955|12|0|0|0|955|0|0|0|10|955|955|955|60301.60|Z
VCEL|92346J108|07/01/25|42.31|43.44|41.50|41.57|42.62|-.99|22179|951|0|0|0|22179|0|0|0|13520|22179|22179|22179|945167.54|Q
VCIC|G93Y09107|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VCIC U|G93Y09123|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VCIC W|G93Y09115|07/01/25|0.00|0.30|0.30|0.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VCIG|G98218301|07/01/25|2.19|2.42|2.15|2.36|2.30|.18|40308|297|1|1|0|30393|2824|7091|0|16623|40308|40308|40308|92665.91|Q
VCIT|92206C870|07/01/25|82.57|82.64|82.42|82.58|82.53|-.34|778965|2012|44|1|0|672042|100849|6074|0|688820|778965|778965|778965|64288766.72|Q
VCLN|92790A702|07/01/25|0.00|19.43|19.43|19.43|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
VCLT|92206C813|07/01/25|75.76|75.87|75.47|75.82|75.67|-.07|144489|1242|0|0|0|144489|0|0|0|88002|144489|144489|144489|10933115.39|Q
VCR|92204A108|07/01/25|358.71|365.70|358.31|364.06|363.65|1.74|13910|305|0|0|0|13910|0|0|0|8173|13910|13910|13910|5058326.17|P
VCRB|922020748|07/01/25|77.36|77.36|77.22|77.31|77.31|-.29|20642|60|4|0|0|9268|11374|0|0|16014|20642|20642|20642|1595813.51|Q
VCRM|922907712|07/01/25|73.37|73.48|73.26|73.26|73.38|-.31|3674|35|0|0|0|3674|0|0|0|3203|3674|3674|3674|269599.62|Z
VCSH|92206C409|07/01/25|79.19|79.21|79.11|79.14|79.14|-.36|451110|750|60|1|1|276277|153779|9154|11900|300065|451110|451110|451110|35702438.53|Q
VCTR|92645B103|07/01/25|63.67|65.70|63.67|64.53|65.03|.85|19465|903|0|0|0|19465|0|0|0|15596|19465|19465|19465|1265786.62|Q
VCV|46132H106|07/01/25|10.42|10.42|10.35|10.39|10.36|.05|4469|16|0|0|0|4469|0|0|0|4044|4469|4469|4469|46293.11|N
VCYT|92337F107|07/01/25|26.75|27.69|26.59|27.32|27.28|.32|35444|1084|0|0|0|35444|0|0|0|13937|35444|35444|35444|967004.55|Q
VDC|92204A207|07/01/25|219.18|222.64|219.18|221.55|221.14|2.55|30696|565|2|1|0|19311|5035|6350|0|21233|30696|30696|30696|6787985.60|P
VDE|92204A306|07/01/25|119.37|120.47|118.17|119.94|119.62|.82|136625|1670|1|1|0|126077|2585|7963|0|92059|136625|136625|136625|16343306.33|P
VEA|921943858|07/01/25|56.87|57.03|56.82|56.97|56.94|-.04|2214842|2724|152|45|13|894477|495144|307466|517755|1170737|2214842|2214842|2214842|126115968.39|P
VECO|922417100|07/01/25|20.10|21.08|20.01|20.69|20.64|.36|32070|1255|0|0|0|32070|0|0|0|18114|32070|32070|32070|661787.17|Q
VEEA|693489122|07/01/25|1.84|1.84|1.84|1.84|1.83|.03|155|3|0|0|0|155|0|0|0|0|155|155|155|284.20|Q
VEEA W|693489114|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VEEE|90177C200|07/01/25|2.20|2.20|2.17|2.19|2.18|-.01|688|25|0|0|0|688|0|0|0|71|688|688|688|1500.01|Q
VEEV|922475108|07/01/25|287.50|290.29|278.74|283.09|282.81|-4.81|70336|2071|0|0|0|70336|0|0|0|51063|70336|70336|70336|19891599.50|N
VEGA|00768Y768|07/01/25|46.06|46.06|46.06|46.06|46.06|-.05|253|5|0|0|0|253|0|0|0|146|253|253|253|11653.65|P
VEGI|464286350|07/01/25|40.16|40.59|40.12|40.59|40.22|.34|2002|17|0|0|0|2002|0|0|0|333|2002|2002|2002|80526.12|P
VEGN|26922A297|07/01/25|55.93|55.96|55.74|55.96|55.82|-.06|267|19|0|0|0|267|0|0|0|59|267|267|267|14902.80|Z
VEL|92262D101|07/01/25|18.61|18.83|18.61|18.73|18.77|.15|1912|81|0|0|0|1912|0|0|0|898|1912|1912|1912|35883.17|N
VEMY|92790A801|07/01/25|26.90|27.01|26.82|26.99|26.92|.04|812|11|0|0|0|812|0|0|0|812|812|812|812|21862.43|P
VENU|92333E104|07/01/25|12.11|12.30|12.10|12.22|12.22|.43|12899|89|0|0|0|12899|0|0|0|4220|12899|12899|12899|157571.34|A
VEON|91822M502|07/01/25|45.14|45.14|43.15|43.18|43.86|-2.83|9372|206|0|0|0|9372|0|0|0|3882|9372|9372|9372|411085.35|Q
VERA|92337R101|07/01/25|23.45|23.95|22.90|22.98|23.36|-.59|66583|1458|0|0|0|66583|0|0|0|36534|66583|66583|66583|1555127.16|Q
VERB|92337U302|07/01/25|6.95|7.04|6.95|7.04|6.96|.04|1446|26|0|0|0|1446|0|0|0|152|1446|1446|1446|10060.97|Q
VERI|92347M100|07/01/25|1.31|1.50|1.29|1.41|1.42|.14|68214|468|1|0|0|64934|3280|0|0|31287|68214|68214|68214|96682.44|Q
VERO|92332W303|07/01/25|2.30|2.73|2.28|2.67|3.31|.28|2256884|17877|47|3|0|2100395|138618|17871|0|1248845|2256884|2256884|2256884|7466054.97|Q
VERS|74347G325|07/01/25|52.69|52.77|52.69|52.77|52.79|-.15|37|2|0|0|0|37|0|0|0|37|37|37|37|1953.23|P
VERU|92536C103|07/01/25|0.58|0.60|0.58|0.59|0.59|.01|74003|405|3|1|0|59603|7400|7000|0|30170|74003|74003|74003|43839.29|Q
VERV|92539P101|07/01/25|11.21|11.33|11.17|11.28|11.23|.04|272856|1129|11|1|0|231761|34000|7095|0|129388|272856|272856|272856|3065041.51|Q
VERX|92538J106|07/01/25|34.78|35.63|34.17|35.38|35.08|.04|48237|1930|0|0|0|48237|0|0|0|28105|48237|48237|48237|1691963.60|Q
VET|923725105|07/01/25|7.25|7.51|7.19|7.41|7.36|.13|30516|339|0|0|0|30516|0|0|0|24613|30516|30516|30516|224598.37|N
VETZ|886364389|07/01/25|0.00|19.85|19.85|19.85|19.83|-.12|3|1|0|0|0|3|0|0|0|3|3|3|3|59.49|P
VEU|922042775|07/01/25|67.10|67.31|67.06|67.23|67.20|.01|754616|1374|18|0|2|277715|50435|0|426466|490949|754616|754616|754616|50713027.04|P
VFC|918204108|07/01/25|11.58|12.60|11.58|12.23|12.24|.48|332020|2856|3|2|0|307189|9346|15485|0|134548|332020|332020|332020|4064248.01|N
VFF|92707Y108|07/01/25|1.12|1.16|1.11|1.15|1.12|.05|22172|72|4|0|0|8772|13400|0|0|3834|22172|22172|22172|24820.37|Q
VFH|92204A405|07/01/25|126.87|128.34|126.87|128.13|127.60|.83|98420|1121|0|0|1|87913|0|0|10507|23257|98420|98420|98420|12558880.75|P
VFL|24610T108|07/01/25|9.73|9.74|9.72|9.74|9.73|.08|1301|13|0|0|0|1301|0|0|0|444|1301|1301|1301|12661.81|A
VFLO|92647X830|07/01/25|35.37|36.20|35.37|36.00|35.85|.66|103079|210|12|0|0|72579|30500|0|0|89644|103079|103079|103079|3695196.82|Q
VFMF|921935607|07/01/25|134.41|135.91|134.41|135.91|135.56|1.58|116|5|0|0|0|116|0|0|0|82|116|116|116|15724.72|Z
VFMO|921935508|07/01/25|171.50|171.50|170.82|170.82|170.33|-1.70|96|13|0|0|0|96|0|0|0|91|96|96|96|16351.64|Z
VFMV|921935409|07/01/25|127.94|129.10|127.94|128.92|128.96|.69|804|15|0|0|0|804|0|0|0|597|804|804|804|103683.29|Z
VFQY|921935706|07/01/25|144.27|145.68|144.27|145.68|144.92|1.96|1218|19|0|0|0|1218|0|0|0|78|1218|1218|1218|176511.29|Z
VFS|Y9390M103|07/01/25|3.58|3.58|3.52|3.56|3.54|-.01|8811|108|0|0|0|8811|0|0|0|7584|8811|8811|8811|31212.01|Q
VFSW W|Y9390M111|07/01/25|0.00|0.28|0.28|0.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VFVA|921935805|07/01/25|119.00|121.26|119.00|121.26|120.38|2.96|275|15|0|0|0|275|0|0|0|95|275|275|275|33105.40|Z
VG|92333F101|07/01/25|15.33|15.44|14.72|14.92|15.01|-.66|224142|1989|3|1|1|197088|10354|6300|10400|115162|224142|224142|224142|3365046.56|N
VGAS|923372106|07/01/25|3.63|3.63|3.42|3.42|3.52|-.15|167|14|0|0|0|167|0|0|0|82|167|167|167|588.54|Q
VGAS W|923372114|07/01/25|0.17|0.17|0.17|0.17|0.17|0.00|258|1|0|0|0|258|0|0|0|0|258|258|258|44.20|Q
VGI|92829B101|07/01/25|7.87|7.93|7.87|7.90|7.92|.06|9591|66|0|0|0|9591|0|0|0|4143|9591|9591|9591|75932.30|N
VGIT|92206C706|07/01/25|59.57|59.61|59.45|59.49|59.49|-.31|69142|303|4|0|0|58863|10279|0|0|47557|69142|69142|69142|4113359.64|Q
VGK|922042874|07/01/25|77.25|77.56|77.18|77.56|77.41|.06|1158781|4853|6|0|2|918202|13548|0|227031|643425|1158781|1158781|1158781|89706403.45|P
VGLT|92206C847|07/01/25|56.00|56.13|55.76|55.98|55.94|-.15|165857|894|6|0|0|149765|16092|0|0|119185|165857|165857|165857|9277450.98|Q
VGM|46131M106|07/01/25|9.54|9.60|9.53|9.59|9.58|.09|11476|59|0|0|0|11476|0|0|0|1944|11476|11476|11476|109899.68|N
VGMS|922020722|07/01/25|50.92|51.00|50.91|50.96|50.94|-.07|5742|50|0|0|0|5742|0|0|0|0|5742|5742|5742|292513.43|Z
VGSH|92206C102|07/01/25|58.57|58.58|58.52|58.53|58.55|-.25|49927|113|1|4|0|20443|2800|26684|0|33721|49927|49927|49927|2923321.15|Q
VGSR|56170L695|07/01/25|10.47|10.56|10.45|10.45|10.50|-.02|7830|37|0|0|0|7830|0|0|0|100|7830|7830|7830|82206.78|Q
VGT|92204A702|07/01/25|660.86|662.30|651.82|656.44|657.69|-6.84|95294|2979|0|1|1|78392|0|6478|10424|67040|95294|95294|95294|62673838.94|P
VGUS|922040852|07/01/25|75.32|75.32|75.30|75.31|75.31|-.22|2619|22|0|0|0|2619|0|0|0|1500|2619|2619|2619|197225.99|Q
VGZ|927926303|07/01/25|0.99|1.00|0.97|0.99|0.98|.01|20875|38|4|0|0|12475|8400|0|0|16806|20875|20875|20875|20466.04|A
VHC|92823T207|07/01/25|10.90|11.57|10.90|11.57|11.03|.64|1728|11|0|0|0|1728|0|0|0|1554|1728|1728|1728|19067.30|N
VHI|918905209|07/01/25|16.31|17.50|16.31|17.13|17.04|.85|14697|124|0|0|0|14697|0|0|0|12284|14697|14697|14697|250493.08|N
VHT|92204A504|07/01/25|248.02|253.28|247.95|251.27|250.81|2.93|72635|1695|1|1|0|61012|4955|6668|0|11323|72635|72635|72635|18217443.79|P
VIAS P|92556D205|07/01/25|25.12|25.17|25.12|25.17|25.12|-.56|30|2|0|0|0|30|0|0|0|30|30|30|30|753.63|Q
VIAV|925550105|07/01/25|10.01|10.30|10.00|10.16|10.17|.08|93565|1399|0|0|0|93565|0|0|0|68673|93565|93565|93565|951636.62|Q
VICE|00768Y545|07/01/25|33.87|34.29|33.87|34.29|33.98|.09|10|4|0|0|0|10|0|0|0|3|10|10|10|339.75|P
VICI|925652109|07/01/25|32.64|33.19|32.56|33.00|32.97|.41|206819|1957|2|0|0|201219|5600|0|0|158445|206819|206819|206819|6818657.25|N
VICR|925815102|07/01/25|45.33|45.94|44.14|45.34|45.12|.01|7091|521|0|0|0|7091|0|0|0|3972|7091|7091|7091|319956.28|Q
VIDI|26922A404|07/01/25|29.58|29.77|29.23|29.54|29.47|-.02|22461|85|2|0|0|15483|6978|0|0|11628|22461|22461|22461|661922.98|P
VIG|921908844|07/01/25|204.45|206.48|204.45|206.07|205.62|1.40|194967|2708|1|0|1|177695|3438|0|13834|155815|194967|194967|194967|40088178.54|P
VIGI|921946810|07/01/25|89.97|90.30|89.90|90.19|90.14|.09|9597|194|0|0|0|9597|0|0|0|7146|9597|9597|9597|865029.14|Q
VIGL|92673K108|07/01/25|7.97|7.97|7.96|7.96|7.96|0.00|17698|39|2|0|0|12192|5506|0|0|10140|17698|17698|17698|140915.29|Q
VIK|G93A5A101|07/01/25|53.01|54.39|53.00|54.02|53.84|.72|153977|3029|0|0|0|153977|0|0|0|91003|153977|153977|153977|8290010.89|N
VINP|G9451V109|07/01/25|9.62|9.84|9.53|9.75|9.75|.12|4217|86|0|0|0|4217|0|0|0|298|4217|4217|4217|41109.37|Q
VIOG|921932794|07/01/25|113.71|115.80|113.71|115.29|114.30|.86|2889|28|0|0|0|2889|0|0|0|1460|2889|2889|2889|330206.15|P
VIOO|921932828|07/01/25|100.67|104.08|100.67|102.84|102.39|1.61|18780|241|1|0|0|16573|2207|0|0|8128|18780|18780|18780|1922847.24|P
VIOT|92762J103|07/01/25|1.39|1.39|1.33|1.33|1.37|-.02|15717|82|1|0|0|13317|2400|0|0|4830|15717|15717|15717|21597.54|Q
VIOV|921932778|07/01/25|85.17|88.78|85.17|87.81|86.37|2.24|8212|113|0|0|0|8212|0|0|0|2190|8212|8212|8212|709306.62|P
VIPS|92763W103|07/01/25|15.10|15.17|15.04|15.11|15.11|.05|81465|645|1|0|0|78365|3100|0|0|52806|81465|81465|81465|1230963.03|N
VIR|92764N102|07/01/25|4.98|5.28|4.93|5.10|5.16|.06|74521|1043|0|0|0|74521|0|0|0|32547|74521|74521|74521|384250.77|Q
VIRC|927651109|07/01/25|7.92|8.25|7.92|8.13|8.14|.14|11916|254|0|0|0|11916|0|0|0|8152|11916|11916|11916|96969.58|Q
VIRT|928254101|07/01/25|44.59|44.90|43.19|43.38|43.61|-1.38|44562|1379|0|0|0|44562|0|0|0|22089|44562|44562|44562|1943210.17|N
VIS|92204A603|07/01/25|279.13|281.52|279.13|281.16|280.10|1.09|5431|98|1|0|0|3243|2188|0|0|3117|5431|5431|5431|1521215.78|P
VIST|92837L109|07/01/25|47.79|47.79|46.77|47.33|47.26|-.44|22717|406|0|0|0|22717|0|0|0|12518|22717|22717|22717|1073608.99|N
VITL|92847W103|07/01/25|38.30|39.64|37.97|39.42|39.17|.92|40034|1208|0|0|0|40034|0|0|0|22532|40034|40034|40034|1568228.93|Q
VIV|87936R205|07/01/25|11.41|11.45|11.33|11.43|11.39|.03|76324|860|0|0|0|76324|0|0|0|53022|76324|76324|76324|869588.01|N
VIVK|92852R403|07/01/25|0.82|0.82|0.79|0.79|0.78|-.02|492|17|0|0|0|492|0|0|0|41|492|492|492|385.66|Q
VIVS|68620A302|07/01/25|1.45|1.46|1.43|1.46|1.44|-.01|890|17|0|0|0|890|0|0|0|433|890|890|890|1277.19|Q
VIXM|74347W338|07/01/25|16.81|16.81|16.68|16.77|16.74|-.01|7535|44|0|0|0|7535|0|0|0|1345|7535|7535|7535|126149.02|Z
VIXY|74347Y730|07/01/25|47.20|47.50|46.38|47.50|46.75|1.10|205956|1950|0|0|0|205956|0|0|0|157646|205956|205956|205956|9628982.20|Z
VKI|46132E103|07/01/25|8.39|8.45|8.36|8.45|8.39|.08|11297|84|0|0|0|11297|0|0|0|10097|11297|11297|11297|94772.43|A
VKQ|46131J103|07/01/25|9.17|9.24|9.16|9.23|9.18|.08|27238|118|1|0|0|23193|4045|0|0|5954|27238|27238|27238|250163.56|N
VKTX|92686J106|07/01/25|26.34|27.50|25.81|26.65|26.66|.17|148971|2821|3|0|0|141011|7960|0|0|76242|148971|148971|148971|3972299.20|Q
VLCN|92864V608|07/01/25|6.96|6.99|6.79|6.79|7.24|-.17|1821|26|0|0|0|1821|0|0|0|961|1821|1821|1821|13174.94|Q
VLGE A|927107409|07/01/25|38.39|39.45|38.39|39.20|38.87|.70|40867|1279|0|0|0|40867|0|0|0|20553|40867|40867|40867|1588462.21|Q
VLLU|41151J778|07/01/25|21.75|21.88|21.75|21.88|21.83|.16|4|3|0|0|0|4|0|0|0|3|4|4|4|87.33|P
VLN|M9607U115|07/01/25|2.56|2.63|2.48|2.54|2.57|-.09|14585|97|0|0|0|14585|0|0|0|5991|14585|14585|14585|37425.17|N
VLN WS|M9607U107|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
VLO|91913Y100|07/01/25|134.54|139.57|134.54|138.00|137.92|3.53|107286|2583|0|0|0|107286|0|0|0|66401|107286|107286|107286|14797127.25|N
VLRS|21240E105|07/01/25|4.75|4.87|4.74|4.81|4.81|.05|39438|306|0|0|0|39438|0|0|0|31447|39438|39438|39438|189537.09|N
VLT|46131F101|07/01/25|10.95|11.00|10.94|11.00|10.96|.06|506|8|0|0|0|506|0|0|0|400|506|506|506|5543.83|N
VLTO|92338C103|07/01/25|100.70|103.10|100.70|102.59|102.43|1.64|50046|1043|0|0|0|50046|0|0|0|23838|50046|50046|50046|5125965.97|N
VLU|78464A128|07/01/25|191.83|194.43|191.83|194.13|194.02|1.98|1258|22|0|0|0|1258|0|0|0|284|1258|1258|1258|244080.84|P
VLUE|46432F388|07/01/25|113.17|115.33|113.17|114.90|114.79|1.63|69714|1134|0|1|0|61614|0|8100|0|33976|69714|69714|69714|8002204.65|Z
VLY|919794107|07/01/25|8.85|9.37|8.85|9.19|9.15|.27|682852|2191|28|3|0|571305|94565|16982|0|493484|682852|682852|682852|6246266.10|Q
VLYP N|919794404|07/01/25|24.87|24.97|24.87|24.97|24.91|.31|220|4|0|0|0|220|0|0|0|0|220|220|220|5479.30|Q
VLYP O|919794305|07/01/25|24.57|24.65|24.57|24.65|24.63|.08|254|6|0|0|0|254|0|0|0|20|254|254|254|6254.96|Q
VLYP P|919794206|07/01/25|24.99|25.02|24.99|25.02|24.99|.45|26|1|0|0|0|26|0|0|0|0|26|26|26|649.74|Q
VMAR|92840Q301|07/01/25|7.75|7.80|7.42|7.42|7.69|0.00|786|24|0|0|0|786|0|0|0|700|786|786|786|6042.75|Q
VMAX|518416847|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
VMBS|92206C771|07/01/25|46.26|46.26|46.08|46.15|46.13|-.19|72742|357|0|0|0|72742|0|0|0|36170|72742|72742|72742|3355772.54|Q
VMC|929160109|07/01/25|259.17|267.49|258.97|264.68|265.42|3.88|34395|1194|0|0|0|34395|0|0|0|19869|34395|34395|34395|9129181.19|N
VMD|92663R105|07/01/25|6.86|7.10|6.86|7.00|6.99|.10|8573|178|0|0|0|8573|0|0|0|2895|8573|8573|8573|59906.54|Q
VMEO|92719V100|07/01/25|4.03|4.07|3.97|4.04|4.03|.01|70805|599|0|0|0|70805|0|0|0|26142|70805|70805|70805|285275.44|Q
VMI|920253101|07/01/25|325.00|337.75|324.12|335.19|332.10|8.78|6082|695|0|0|0|6082|0|0|0|4430|6082|6082|6082|2019825.68|N
VMO|46132C107|07/01/25|9.18|9.25|9.18|9.25|9.22|.08|4551|51|0|0|0|4551|0|0|0|1639|4551|4551|4551|41967.35|N
VNAM|37960A883|07/01/25|17.48|17.51|17.46|17.46|17.48|-.05|1336|10|0|0|0|1336|0|0|0|177|1336|1336|1336|23346.61|P
VNCE|92719W207|07/01/25|1.40|1.44|1.40|1.44|1.42|.02|152|12|0|0|0|152|0|0|0|6|152|152|152|215.56|N
VNDA|921659108|07/01/25|4.66|4.75|4.66|4.69|4.71|-.03|17852|268|1|0|0|15352|2500|0|0|12337|17852|17852|17852|84009.10|Q
VNET|90138A103|07/01/25|6.83|6.89|6.42|6.61|6.64|-.29|517267|3383|18|4|0|438759|54502|24006|0|269415|517267|517267|517267|3434039.24|Q
VNIE|00791R723|07/01/25|0.00|26.27|26.27|26.27|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
VNLA|47103U886|07/01/25|49.04|49.04|48.99|48.99|49.01|-.21|16589|58|1|1|0|8842|2109|5638|0|6206|16589|16589|16589|813093.29|P
VNM|92189F817|07/01/25|13.73|13.74|13.67|13.71|13.72|-.05|64791|352|2|1|0|53279|5360|6152|0|18026|64791|64791|64791|888694.23|Z
VNO|929042109|07/01/25|38.00|39.23|38.00|38.22|38.52|-.02|86024|1404|1|0|0|81243|4781|0|0|50810|86024|86024|86024|3313338.86|N
VNO PRL|929042844|07/01/25|17.29|17.30|17.15|17.30|17.20|.22|1853|12|0|0|0|1853|0|0|0|0|1853|1853|1853|31869.03|N
VNO PRM|929042828|07/01/25|16.70|16.76|16.55|16.76|16.61|.07|1601|10|0|0|0|1601|0|0|0|0|1601|1601|1601|26599.10|N
VNO PRN|929042810|07/01/25|16.66|16.79|16.66|16.79|16.68|.31|133|6|0|0|0|133|0|0|0|0|133|133|133|2219.02|N
VNO PRO|929042794|07/01/25|14.50|14.54|14.50|14.54|14.51|.21|113|6|0|0|0|113|0|0|0|0|113|113|113|1639.08|N
VNOM|927959106|07/01/25|38.14|38.54|37.51|38.24|38.13|.12|84904|2004|0|0|0|84904|0|0|0|55948|84904|84904|84904|3237229.27|Q
VNQ|922908553|07/01/25|88.88|90.38|88.77|89.71|89.71|.65|2128829|11506|18|2|3|1333729|44362|17500|733238|1561107|2128829|2128829|2128829|190976828.37|P
VNQI|922042676|07/01/25|46.27|46.44|46.27|46.37|46.35|.22|24466|303|0|0|0|24466|0|0|0|15996|24466|24466|24466|1134074.36|Q
VNRX|928661107|07/01/25|0.75|0.80|0.75|0.78|0.77|.02|6580|30|0|0|0|6580|0|0|0|5364|6580|6580|6580|5059.81|A
VNSE|63875W208|07/01/25|35.63|35.73|35.63|35.73|35.73|-.10|3|3|0|0|0|3|0|0|0|2|3|3|3|107.19|P
VNT|928881101|07/01/25|36.72|37.97|36.71|37.48|37.51|.59|82815|1523|0|0|0|82815|0|0|0|17929|82815|82815|82815|3106486.10|N
VNTG|G7486J109|07/01/25|3.85|4.06|3.84|3.95|4.02|.11|11465|52|1|0|0|8667|2798|0|0|6608|11465|11465|11465|46052.27|A
VO|922908629|07/01/25|279.49|282.34|279.42|281.43|280.97|1.60|104279|1862|1|0|1|87720|4998|0|11561|88141|104279|104279|104279|29299708.17|P
VOC|91829B103|07/01/25|2.90|2.90|2.87|2.87|2.90|-.01|323|7|0|0|0|323|0|0|0|323|323|323|323|936.41|N
VOD|92857W308|07/01/25|10.85|10.93|10.82|10.91|10.88|.26|601530|1007|66|7|2|314243|214551|43900|28836|312536|601530|601530|601530|6546113.15|Q
VOE|922908512|07/01/25|164.23|167.35|164.23|166.52|166.13|2.06|71199|1081|1|1|0|61872|3116|6211|0|51853|71199|71199|71199|11827974.83|P
VOLT|87975E834|07/01/25|25.41|25.41|25.26|25.28|25.26|-.18|108|5|0|0|0|108|0|0|0|0|108|108|108|2728.37|Q
VONE|92206C730|07/01/25|280.72|281.04|280.68|280.68|280.82|-.21|2551|42|0|0|0|2551|0|0|0|1138|2551|2551|2551|716383.52|Q
VONG|92206C680|07/01/25|108.81|109.04|107.74|108.12|108.31|-1.13|22931|423|0|0|0|22931|0|0|0|19170|22931|22931|22931|2483633.34|Q
VONV|92206C714|07/01/25|85.28|86.23|85.23|86.03|85.61|.79|21019|183|0|0|0|21019|0|0|0|19128|21019|21019|21019|1799339.83|Q
VOO|922908363|07/01/25|566.60|568.80|565.85|567.77|567.35|-.26|1019412|17962|1|1|2|843431|3817|5894|166270|602551|1019412|1019412|1019412|578359503.07|P
VOOG|921932505|07/01/25|395.39|395.67|391.27|393.18|393.76|-3.36|43344|1241|1|1|0|30935|3047|9362|0|36179|43344|43344|43344|17067311.28|P
VOOV|921932703|07/01/25|188.54|191.00|188.54|190.58|189.90|1.87|9510|248|1|0|0|7357|2153|0|0|3556|9510|9510|9510|1805952.19|P
VOR|929033108|07/01/25|1.57|2.03|1.39|1.43|1.70|-.19|3684361|9820|203|84|12|2133236|666218|589198|295709|1367520|3684361|3684361|3684361|6279739.99|Q
VOT|922908538|07/01/25|283.54|284.58|281.96|283.00|283.24|-1.39|27127|631|2|0|0|20250|6877|0|0|18153|27127|27127|27127|7683555.88|P
VOTE|29287L106|07/01/25|72.60|72.72|72.60|72.69|72.70|-.12|443|6|0|0|0|443|0|0|0|407|443|443|443|32204.93|Q
VOX|92204A884|07/01/25|170.52|170.91|169.29|169.70|169.84|-1.33|27292|587|0|0|0|27292|0|0|0|13150|27292|27292|27292|4635267.07|P
VOXR|92919F103|07/01/25|3.21|3.21|3.03|3.15|3.11|-.01|55769|490|3|0|0|46102|9667|0|0|13618|55769|55769|55769|173374.14|Q
VOYA|929089100|07/01/25|70.67|72.77|70.67|72.48|72.34|1.48|33680|870|0|0|0|33680|0|0|0|17102|33680|33680|33680|2436574.95|N
VOYA PRB|929089209|07/01/25|23.91|23.97|23.90|23.97|23.94|.12|691|20|0|0|0|691|0|0|0|0|691|691|691|16539.26|N
VOYG|92892B103|07/01/25|38.84|41.04|37.85|40.22|39.61|.98|82453|1192|1|0|0|79953|2500|0|0|45747|82453|82453|82453|3265869.95|N
VPC|26923G798|07/01/25|20.50|20.55|20.45|20.51|20.50|.03|2272|20|0|0|0|2272|0|0|0|1284|2272|2272|2272|46583.79|P
VPG|92835K103|07/01/25|27.80|28.85|27.80|28.27|28.34|.10|2530|85|0|0|0|2530|0|0|0|1589|2530|2530|2530|71712.53|N
VPL|922042866|07/01/25|82.07|82.30|81.90|81.93|82.04|-.25|266919|1279|2|0|1|190573|5416|0|70930|182962|266919|266919|266919|21897961.06|P
VPLS|922020755|07/01/25|77.56|77.56|77.40|77.47|77.46|-.31|4181|57|0|0|0|4181|0|0|0|627|4181|4181|4181|323852.17|Q
VPU|92204A876|07/01/25|176.39|177.09|174.57|177.00|176.31|.49|57898|965|1|1|0|47573|4904|5421|0|29266|57898|57898|57898|10207778.19|P
VPV|46132K109|07/01/25|10.14|10.14|10.00|10.04|10.04|.02|2644|40|0|0|0|2644|0|0|0|755|2644|2644|2644|26535.89|N
VRA|92335C106|07/01/25|2.17|2.39|2.17|2.34|2.31|.13|20008|223|1|0|0|17208|2800|0|0|9801|20008|20008|20008|46251.97|Q
VRAI|26923G780|07/01/25|23.10|23.43|23.10|23.33|23.35|.25|716|7|0|0|0|716|0|0|0|501|716|716|716|16718.58|P
VRAR|37892C106|07/01/25|1.33|1.33|1.24|1.30|1.29|-.06|6664|36|0|0|0|6664|0|0|0|3876|6664|6664|6664|8576.30|Q
VRAX|G9495L125|07/01/25|0.79|0.84|0.79|0.84|0.83|.05|1770|15|0|0|0|1770|0|0|0|102|1770|1770|1770|1467.94|Q
VRCA|92511W108|07/01/25|0.53|0.67|0.53|0.61|0.61|.08|708958|2505|31|9|0|541508|96941|70509|0|305548|708958|708958|708958|429609.16|Q
VRDN|92790C104|07/01/25|13.97|14.87|13.97|14.48|14.40|.51|39659|902|0|0|0|39659|0|0|0|22754|39659|39659|39659|571171.91|Q
VRE|554489104|07/01/25|14.82|15.01|14.77|14.77|14.87|-.12|27734|582|0|0|0|27734|0|0|0|13418|27734|27734|27734|412274.01|N
VREX|92214X106|07/01/25|8.58|8.81|8.51|8.56|8.64|-.11|13151|467|0|0|0|13151|0|0|0|4385|13151|13151|13151|113569.02|Q
VRIG|46090A879|07/01/25|25.07|25.07|25.07|25.07|25.07|.01|6078|7|1|0|0|2078|4000|0|0|1255|6078|6078|6078|152369.85|Q
VRM|92918V307|07/01/25|28.59|28.70|28.59|28.70|28.95|.20|215|42|0|0|0|215|0|0|0|137|215|215|215|6225.18|Q
VRME|92346X206|07/01/25|0.77|0.77|0.75|0.75|0.77|0.00|2368|37|0|0|0|2368|0|0|0|0|2368|2368|2368|1813.90|Q
VRNA|925050106|07/01/25|96.78|97.00|89.79|90.48|91.70|-4.06|134310|2860|0|0|0|134310|0|0|0|28243|134310|134310|134310|12316015.38|Q
VRNS|922280102|07/01/25|50.74|51.30|49.52|50.03|50.13|-.68|81551|2288|0|0|0|81551|0|0|0|53982|81551|81551|81551|4087856.17|Q
VRNT|92343X100|07/01/25|19.73|22.73|18.54|18.58|19.93|-1.17|855027|9935|33|14|1|631796|112769|96984|13478|501124|855027|855027|855027|17038482.24|Q
VRP|46138G870|07/01/25|24.46|24.47|24.43|24.45|24.46|0.00|66681|202|1|1|1|35787|4500|8611|17783|43280|66681|66681|66681|1630807.59|P
VRRM|92511U102|07/01/25|25.26|25.80|25.26|25.66|25.65|.27|26970|856|0|0|0|26970|0|0|0|9794|26970|26970|26970|691804.89|Q
VRSK|92345Y106|07/01/25|310.19|314.77|310.19|312.79|312.73|1.35|36557|1872|1|0|0|34296|2261|0|0|16521|36557|36557|36557|11432339.41|Q
VRSN|92343E102|07/01/25|289.84|289.84|283.92|289.08|287.45|.28|32537|1516|0|0|0|32537|0|0|0|20521|32537|32537|32537|9352827.53|Q
VRT|92537N108|07/01/25|126.60|127.86|120.39|122.53|123.10|-5.81|419412|8885|2|0|0|412312|7100|0|0|211504|419412|419412|419412|51629143.72|N
VRTL|38747R512|07/01/25|37.66|37.93|34.30|34.95|35.57|-3.66|3982|56|0|0|0|3982|0|0|0|676|3982|3982|3982|141649.96|Q
VRTS|92828Q109|07/01/25|181.70|190.80|181.70|188.75|188.30|6.89|4610|571|0|0|0|4610|0|0|0|2998|4610|4610|4610|868048.15|N
VRTX|92532F100|07/01/25|445.50|456.35|445.50|452.16|451.38|6.92|44035|2371|0|0|0|44035|0|0|0|22590|44035|44035|44035|19876595.62|Q
VS|92540Q106|07/01/25|2.32|2.33|2.32|2.33|2.32|-.01|196|4|0|0|0|196|0|0|0|0|196|196|196|455.58|Q
VSA|876108200|07/01/25|1.00|1.03|0.93|1.03|0.99|.02|11359|14|1|1|0|1342|4000|6017|0|150|11359|11359|11359|11196.36|Q
VSAT|92552V100|07/01/25|14.50|15.14|14.32|14.81|14.65|.22|195880|3625|2|0|0|189564|6316|0|0|98147|195880|195880|195880|2869983.96|Q
VSCO|926400102|07/01/25|18.45|20.58|18.40|19.56|19.55|1.03|194036|2256|1|0|1|167175|2570|0|24291|67562|194036|194036|194036|3793546.33|N
VSDA|92647N667|07/01/25|52.72|52.72|52.66|52.66|52.66|.91|680|5|0|0|0|680|0|0|0|126|680|680|680|35809.54|Q
VSDB|922020730|07/01/25|75.92|75.93|75.81|75.87|75.85|-.31|1607|24|0|0|0|1607|0|0|0|1293|1607|1607|1607|121890.78|Z
VSDM|922907696|07/01/25|75.53|75.58|75.53|75.58|75.55|-.13|3713|39|0|0|0|3713|0|0|0|3491|3713|3713|3713|280524.90|Z
VSEC|918284100|07/01/25|129.77|131.28|127.50|129.11|129.46|-1.83|9024|887|0|0|0|9024|0|0|0|5343|9024|9024|9024|1168206.06|Q
VSEE|92919Y102|07/01/25|1.20|1.23|1.16|1.16|1.21|-.02|2259|39|0|0|0|2259|0|0|0|497|2259|2259|2259|2734.35|Q
VSEE W|92919Y110|07/01/25|0.00|0.05|0.05|0.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VSGX|921910725|07/01/25|65.35|65.62|65.35|65.54|65.51|.01|4229|65|0|0|0|4229|0|0|0|2186|4229|4229|4229|277038.63|Z
VSH|928298108|07/01/25|15.65|16.43|15.65|16.04|16.14|.15|65211|1129|1|0|0|60640|4571|0|0|16719|65211|65211|65211|1052266.11|N
VSHY|92790A207|07/01/25|21.80|21.88|21.80|21.88|21.88|.03|334|2|0|0|0|334|0|0|0|333|334|334|334|7307.76|P
VSLU|26923N405|07/01/25|39.10|39.19|39.04|39.14|39.09|-.01|2627|18|0|0|0|2627|0|0|0|2403|2627|2627|2627|102701.05|P
VSME|G9517U202|07/01/25|1.03|1.05|1.03|1.05|1.03|.01|203|4|0|0|0|203|0|0|0|1|203|203|203|209.17|Q
VSMV|92647N691|07/01/25|49.86|49.86|49.76|49.76|49.78|.48|195|4|0|0|0|195|0|0|0|42|195|195|195|9707.72|Q
VSS|922042718|07/01/25|134.19|134.38|133.98|134.25|134.22|-.14|30603|314|1|0|1|16099|2846|0|11658|15183|30603|30603|30603|4107568.67|P
VSSY W|92540Q114|07/01/25|0.06|0.06|0.06|0.06|0.06|.02|6|1|0|0|0|6|0|0|0|0|6|6|6|0.33|Q
VST|92840M102|07/01/25|192.80|193.14|180.78|185.12|185.79|-8.64|261425|7572|0|0|0|261425|0|0|0|136430|261425|261425|261425|48570545.73|N
VSTA|G9440A109|07/01/25|4.28|4.28|4.24|4.26|4.25|-.01|784|10|0|0|0|784|0|0|0|580|784|784|784|3330.34|Q
VSTM|92337C203|07/01/25|4.16|4.52|4.13|4.30|4.34|.14|124378|1188|1|0|0|121478|2900|0|0|85223|124378|124378|124378|539286.31|Q
VSTS|29430C102|07/01/25|5.64|6.15|5.60|6.08|6.00|.36|104703|914|4|0|0|92263|12440|0|0|58912|104703|104703|104703|628685.34|N
VT|922042742|07/01/25|128.28|128.74|128.12|128.53|128.45|.01|406883|3574|0|2|3|237369|0|15274|154240|269077|406883|406883|406883|52264072.24|P
VTAK|74933X609|07/01/25|0.23|0.24|0.22|0.22|0.23|-.02|206842|399|10|5|2|107707|33594|38014|27527|23176|206842|206842|206842|47332.01|A
VTC|92206C573|07/01/25|77.00|77.09|76.91|77.07|77.06|-.26|2905|36|0|0|0|2905|0|0|0|2564|2905|2905|2905|223846.39|Q
VTEB|922907746|07/01/25|48.93|48.99|48.89|48.93|48.93|-.10|673067|620|44|9|3|240744|131939|55499|244885|314079|673067|673067|673067|32935607.00|P
VTEC|922021605|07/01/25|97.35|97.45|97.32|97.39|97.43|-.20|8402|83|0|0|0|8402|0|0|0|4737|8402|8402|8402|818567.17|Z
VTEI|922907738|07/01/25|98.32|98.32|98.30|98.32|98.31|-.24|235|6|0|0|0|235|0|0|0|0|235|235|235|23102.87|Z
VTEL|922907688|07/01/25|99.95|100.04|99.86|100.04|99.94|-.24|2311|23|0|0|0|2311|0|0|0|16|2311|2311|2311|230957.97|Z
VTES|921935870|07/01/25|100.84|100.84|100.71|100.77|100.78|-.16|26366|182|0|1|0|18638|0|7728|0|4223|26366|26366|26366|2657069.07|P
VTEX|G9470A102|07/01/25|6.59|6.67|6.33|6.42|6.46|-.19|70979|682|0|0|0|70979|0|0|0|45115|70979|70979|70979|458822.69|N
VTGN|92840H400|07/01/25|1.98|2.03|1.97|2.01|2.00|0.00|5830|30|1|0|0|3146|2684|0|0|4778|5830|5830|5830|11674.38|Q
VTHR|92206C599|07/01/25|272.01|273.03|272.01|272.68|272.68|-.03|562|22|0|0|0|562|0|0|0|105|562|562|562|153243.97|Q
VTI|922908769|07/01/25|303.04|304.69|302.84|303.93|303.76|0.00|687470|9997|4|0|2|548476|10387|0|128607|495186|687470|687470|687470|208828307.06|P
VTIP|922020805|07/01/25|49.84|49.85|49.80|49.82|49.81|-.46|105708|216|8|0|0|82710|22998|0|0|38098|105708|105708|105708|5265599.84|Q
VTLE|516806205|07/01/25|16.16|17.44|15.91|16.52|16.64|.42|62061|1006|1|0|0|59861|2200|0|0|41289|62061|62061|62061|1032486.29|N
VTMX|92540K109|07/01/25|27.54|27.54|27.27|27.32|27.32|-.07|1320|35|0|0|0|1320|0|0|0|691|1320|1320|1320|36061.99|N
VTN|46131T101|07/01/25|10.44|10.50|10.43|10.50|10.44|.06|675|5|0|0|0|675|0|0|0|675|675|675|675|7046.00|N
VTOL|11040G103|07/01/25|32.89|34.16|32.82|33.73|33.46|.78|6947|256|0|0|0|6947|0|0|0|4557|6947|6947|6947|232448.10|N
VTR|92276F100|07/01/25|63.15|63.45|62.56|62.88|63.02|-.26|165160|3045|0|0|0|165160|0|0|0|92452|165160|165160|165160|10407627.70|N
VTRS|92556V106|07/01/25|8.94|9.33|8.88|9.18|9.14|.24|1312129|3791|78|9|3|979246|234504|53367|45012|399795|1312129|1312129|1312129|11993527.96|Q
VTS|92852X103|07/01/25|22.09|22.80|21.91|22.58|22.55|.49|14332|327|0|0|0|14332|0|0|0|11803|14332|14332|14332|323187.55|N
VTSI|92827K301|07/01/25|7.10|7.26|6.43|6.43|6.91|-.68|44445|336|1|0|1|28776|3000|0|12669|9377|44445|44445|44445|306984.32|Q
VTV|922908744|07/01/25|176.51|178.99|176.43|178.56|178.03|1.82|762133|7844|0|0|2|681429|0|0|80704|614447|762133|762133|762133|135680086.86|P
VTVT|918385204|07/01/25|14.94|14.94|14.62|14.62|14.89|-.38|8|2|0|0|0|8|0|0|0|0|8|8|8|119.10|Q
VTWG|92206C623|07/01/25|207.40|208.36|207.40|208.24|208.63|-.34|1084|58|0|0|0|1084|0|0|0|372|1084|1084|1084|226158.97|Q
VTWO|92206C664|07/01/25|86.67|89.10|86.65|88.13|88.21|.89|218428|802|0|0|0|218428|0|0|0|178534|218428|218428|218428|19266734.82|Q
VTWV|92206C649|07/01/25|139.75|142.77|139.75|142.04|141.50|2.89|1541|32|0|0|0|1541|0|0|0|708|1541|1541|1541|218057.05|Q
VTYX|92332V107|07/01/25|2.15|2.19|2.06|2.07|2.12|-.06|72456|508|0|1|0|67183|0|5273|0|28974|72456|72456|72456|153392.52|Q
VUG|922908736|07/01/25|436.76|437.55|432.20|433.97|435.48|-4.43|182341|3831|4|0|1|132062|12331|0|37948|114132|182341|182341|182341|79405554.15|P
VUSB|92203C303|07/01/25|49.68|49.68|49.67|49.67|49.67|-.20|12231|31|1|0|0|9968|2263|0|0|10181|12231|12231|12231|607514.88|Z
VUSE|26922A503|07/01/25|62.85|63.15|62.85|62.92|62.92|-.07|30696|26|1|1|1|8071|3000|9418|10207|24673|30696|30696|30696|1931387.06|P
VUZI|92921W300|07/01/25|2.85|2.85|2.68|2.73|2.76|-.18|162121|981|4|2|0|132122|12142|17857|0|80842|162121|162121|162121|446833.22|Q
VV|922908637|07/01/25|284.57|285.41|283.95|285.05|284.92|-.25|53015|737|1|1|0|42330|3348|7337|0|46397|53015|53015|53015|15104941.40|P
VVOS|92859E207|07/01/25|4.17|4.68|3.55|3.91|5.02|.76|5955787|70120|82|7|3|5624048|242179|46603|42957|3838672|5955787|5955787|5955787|29905990.44|Q
VVPR|G9376R209|07/01/25|4.00|4.07|3.81|3.93|3.97|-.15|37630|357|1|1|0|27835|4225|5570|0|28520|37630|37630|37630|149218.44|Q
VVR|46131H107|07/01/25|3.82|3.83|3.78|3.78|3.81|-.03|32706|82|3|0|0|17706|15000|0|0|16939|32706|32706|32706|124748.12|N
VVV|92047W101|07/01/25|37.97|39.64|37.97|39.31|39.30|1.43|79933|1560|0|0|0|79933|0|0|0|67708|79933|79933|79933|3141166.34|N
VVX|92242T101|07/01/25|48.22|49.57|48.22|49.01|49.15|.46|8053|437|0|0|0|8053|0|0|0|4915|8053|8053|8053|395816.63|N
VWID|26923G848|07/01/25|0.00|31.83|31.83|31.83|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
VWO|922042858|07/01/25|49.60|49.71|49.50|49.66|49.65|.20|1729958|3226|138|20|2|795365|417248|151537|365808|1260121|1729958|1729958|1729958|85887722.08|P
VWOB|921946885|07/01/25|65.16|65.19|65.05|65.19|65.17|-.17|26521|173|2|0|0|21513|5008|0|0|16763|26521|26521|26521|1728400.51|Q
VXF|922908652|07/01/25|191.92|194.88|191.84|193.58|193.48|.87|333138|2357|2|0|1|193358|4556|0|135224|201421|333138|333138|333138|64455064.98|P
VXRT|92243A200|07/01/25|0.48|0.48|0.44|0.46|0.46|.01|200847|416|16|5|0|112427|49256|39164|0|133601|200847|200847|200847|92933.24|Q
VXUS|921909768|07/01/25|69.01|69.19|68.94|69.11|69.10|.02|337592|1958|7|0|0|318203|19389|0|0|197991|337592|337592|337592|23326743.75|Q
VXX|06748M196|07/01/25|48.36|48.36|47.54|48.01|47.90|-.02|541839|8276|1|0|0|539088|2751|0|0|437702|541839|541839|541839|25956096.13|Z
VXZ|06748M188|07/01/25|58.43|58.43|58.28|58.43|58.31|-.03|765|8|0|0|0|765|0|0|0|137|765|765|765|44607.60|Z
VYGR|92915B106|07/01/25|3.07|3.16|3.00|3.13|3.11|.02|43216|408|1|0|0|40116|3100|0|0|25209|43216|43216|43216|134253.11|Q
VYLD|48133Q408|07/01/25|0.00|24.96|24.96|24.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
VYM|921946406|07/01/25|133.17|135.05|133.17|134.56|134.18|1.25|220781|3135|1|2|1|160230|2657|13567|44327|125910|220781|220781|220781|29624057.31|P
VYMI|921946794|07/01/25|80.20|80.44|80.15|80.36|80.32|.21|58637|464|0|0|0|58637|0|0|0|25497|58637|58637|58637|4709926.05|Q
VYNE|92941V308|07/01/25|1.65|1.95|1.65|1.78|1.79|.13|84817|495|11|0|0|52923|31894|0|0|43326|84817|84817|84817|152241.75|Q
VYX|62886E108|07/01/25|11.71|12.32|11.71|12.23|12.14|.50|60015|824|0|0|0|60015|0|0|0|29005|60015|60015|60015|728417.38|N
VZ|92343V104|07/01/25|43.41|43.87|43.22|43.67|43.62|.40|856649|7804|11|1|0|815175|35624|5850|0|443113|856649|856649|856649|37363716.42|N
VZLA|92859G608|07/01/25|3.00|3.07|2.91|2.92|2.98|-.02|543721|1218|56|10|3|249691|172626|72650|48754|190307|543721|543721|543721|1621449.82|A
W|94419L101|07/01/25|50.59|53.77|50.59|51.95|52.34|.84|160310|3298|1|0|0|157660|2650|0|0|87226|160310|160310|160310|8390363.55|N
WAB|929740108|07/01/25|208.17|210.84|208.17|209.42|209.75|.06|30456|1101|0|0|0|30456|0|0|0|15748|30456|30456|30456|6388243.31|N
WABC|957090103|07/01/25|48.30|50.48|48.30|50.19|49.96|1.74|4964|351|0|0|0|4964|0|0|0|1659|4964|4964|4964|248000.68|Q
WABF|35473P397|07/01/25|25.10|25.12|25.10|25.12|25.11|-.09|35|2|0|0|0|35|0|0|0|0|35|35|35|878.80|Q
WAFD|938824109|07/01/25|29.20|30.72|29.17|30.45|30.11|1.17|16917|564|0|0|0|16917|0|0|0|11570|16917|16917|16917|509390.93|Q
WAFD P|938824307|07/01/25|15.55|15.66|15.55|15.57|15.64|.21|1428|9|0|0|0|1428|0|0|0|49|1428|1428|1428|22335.75|Q
WAFU|G94184101|07/01/25|1.42|1.43|1.42|1.43|1.42|.03|350|7|0|0|0|350|0|0|0|10|350|350|350|498.00|Q
WAI|G8923U111|07/01/25|3.49|3.70|3.48|3.67|3.53|.16|273709|266|25|9|1|125336|80229|57794|10350|134901|273709|273709|273709|965673.35|Q
WAL|957638109|07/01/25|77.63|83.09|77.63|81.02|81.21|2.98|63560|1710|0|0|0|63560|0|0|0|38318|63560|63560|63560|5161798.13|N
WAL PRA|957638406|07/01/25|21.92|22.01|21.92|22.01|22.01|.24|248|7|0|0|0|248|0|0|0|0|248|248|248|5457.37|N
WALD|G9503X103|07/01/25|2.53|2.53|2.44|2.51|2.48|.06|4246|67|0|0|0|4246|0|0|0|3755|4246|4246|4246|10539.04|Q
WALD W|G9503X111|07/01/25|0.08|0.09|0.07|0.09|0.08|-.01|2010|6|0|0|0|2010|0|0|0|0|2010|2010|2010|168.48|Q
WANT|25459Y801|07/01/25|39.99|42.11|39.99|41.90|42.01|.45|15989|104|3|0|0|8199|7790|0|0|13240|15989|15989|15989|671774.07|P
WAR|26922B410|07/01/25|24.12|24.12|23.84|24.08|24.06|-.19|3071|17|0|0|0|3071|0|0|0|177|3071|3071|3071|73874.12|P
WASH|940610108|07/01/25|27.75|29.04|27.75|28.72|28.73|.45|6754|238|0|0|0|6754|0|0|0|5374|6754|6754|6754|194023.96|Q
WAT|941848103|07/01/25|348.11|366.60|348.11|357.04|356.83|8.01|23588|927|0|0|0|23588|0|0|0|10690|23588|23588|23588|8416896.58|N
WATT|29272C202|07/01/25|0.27|0.28|0.27|0.27|0.27|0.00|17929|70|1|0|0|14259|3670|0|0|832|17929|17929|17929|4823.03|Q
WAVE|27900N103|07/01/25|6.35|6.50|6.28|6.47|6.36|.47|2321|24|0|0|0|2321|0|0|0|413|2321|2321|2321|14771.27|Q
WAY|946784105|07/01/25|40.84|40.89|39.16|39.40|39.60|-1.46|72471|2250|1|0|0|69573|2898|0|0|40542|72471|72471|72471|2869617.83|Q
WB|948596101|07/01/25|9.51|9.57|9.42|9.52|9.49|-.01|42544|472|1|0|0|40027|2517|0|0|26926|42544|42544|42544|403877.37|Q
WBA|931427108|07/01/25|11.47|11.50|11.45|11.49|11.46|.02|490001|1180|42|5|4|282477|126466|30621|50437|265756|490001|490001|490001|5617640.59|Q
WBD|934423104|07/01/25|10.95|11.01|10.79|10.95|10.93|-.52|5353309|14671|209|30|25|4034883|638371|207887|472168|2286375|5353309|5353309|5353309|58492724.77|Q
WBIF|00400R601|07/01/25|28.82|29.07|28.82|29.03|29.00|.25|202|4|0|0|0|202|0|0|0|0|202|202|202|5858.83|P
WBIG|00400R700|07/01/25|21.94|22.22|21.94|22.22|22.10|.31|401|5|0|0|0|401|0|0|0|1|401|401|401|8862.94|P
WBIL|00400R809|07/01/25|32.48|32.48|32.26|32.26|32.47|-.27|38|4|0|0|0|38|0|0|0|0|38|38|38|1233.81|P
WBIY|00400R858|07/01/25|29.26|30.42|29.26|30.14|29.69|.89|1383|7|0|0|0|1383|0|0|0|566|1383|1383|1383|41061.46|P
WBND|52468L810|07/01/25|20.17|20.17|20.17|0.00|20.17|0.00|106|9|0|0|0|106|0|0|0|0|106|106|106|2138.08|Q
WBS|947890109|07/01/25|54.65|57.11|54.45|56.82|56.49|2.24|59226|1225|0|0|0|59226|0|0|0|33637|59226|59226|59226|3345924.15|N
WBS PRF|947890505|07/01/25|19.10|19.14|19.10|19.14|19.10|.14|587|8|0|0|0|587|0|0|0|0|587|587|587|11210.23|N
WBS PRG|947890703|07/01/25|22.93|23.10|22.93|23.10|23.01|-.05|70|4|0|0|0|70|0|0|0|0|70|70|70|1610.86|N
WBTN|94845U105|07/01/25|9.03|9.30|8.97|9.28|9.16|.19|23604|607|0|0|0|23604|0|0|0|12580|23604|23604|23604|216293.12|Q
WBUY|G9513S110|07/01/25|6.75|6.93|5.90|6.68|6.46|-1.03|174111|2816|0|0|0|174111|0|0|0|67761|174111|174111|174111|1124938.38|Q
WBX|N94209108|07/01/25|0.32|0.32|0.31|0.31|0.31|-.01|17822|63|2|0|0|13351|4471|0|0|4505|17822|17822|17822|5571.59|N
WCBR|97717Y659|07/01/25|31.00|31.32|31.00|31.32|31.00|-.49|202|2|0|0|0|202|0|0|0|0|202|202|202|6262.60|Q
WCC|95082P105|07/01/25|185.39|192.40|185.39|189.33|189.22|3.98|20480|656|0|0|0|20480|0|0|0|12758|20480|20480|20480|3875289.28|N
WCEO|90214Q576|07/01/25|30.00|30.15|30.00|30.15|30.26|.46|852|22|0|0|0|852|0|0|0|827|852|852|852|25777.45|P
WCLD|97717Y691|07/01/25|36.00|36.05|35.24|35.75|35.79|-.39|17994|217|0|0|0|17994|0|0|0|11416|17994|17994|17994|644060.26|Q
WCME|33733E740|07/01/25|15.77|15.77|15.64|15.70|15.71|-.06|576|7|0|0|0|576|0|0|0|1|576|576|576|9050.17|P
WCMI|33733E732|07/01/25|15.82|15.82|15.72|15.73|15.77|-.18|11820|35|0|1|0|6398|0|5422|0|7787|11820|11820|11820|186457.50|P
WCN|94106B101|07/01/25|187.37|187.37|185.29|185.93|186.17|-.79|19430|601|0|0|0|19430|0|0|0|14151|19430|19430|19430|3617357.84|N
WCT|G9545M115|07/01/25|0.18|0.19|0.18|0.19|0.19|.01|28576|93|0|0|1|15976|0|0|12600|6761|28576|28576|28576|5290.03|Q
WD|93148P102|07/01/25|69.99|72.99|69.99|72.39|72.31|1.91|15235|484|0|0|0|15235|0|0|0|5406|15235|15235|15235|1101575.94|N
WDAY|98138H101|07/01/25|238.51|240.95|236.48|239.14|238.88|-.87|124929|4132|0|0|0|124929|0|0|0|60591|124929|124929|124929|29843570.86|Q
WDC|958102105|07/01/25|63.62|64.20|62.96|63.85|63.73|-.13|354577|6308|0|0|0|354577|0|0|0|114263|354577|354577|354577|22596689.12|Q
WDFC|929236107|07/01/25|227.96|235.10|227.96|232.55|232.02|4.47|7985|754|0|0|0|7985|0|0|0|5095|7985|7985|7985|1852701.72|Q
WDH|94132V105|07/01/25|1.35|1.36|1.34|1.35|1.35|.01|8020|29|1|0|0|5822|2198|0|0|4553|8020|8020|8020|10802.54|N
WDI|95790K109|07/01/25|14.87|14.90|14.85|14.88|14.88|.05|5053|37|0|0|0|5053|0|0|0|240|5053|5053|5053|75198.02|N
WDIV|78463X459|07/01/25|70.50|71.07|70.50|70.73|70.76|.19|4699|61|0|0|0|4699|0|0|0|1087|4699|4699|4699|332492.67|P
WDNA|97717Y618|07/01/25|0.00|13.69|13.69|13.69|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
WDS|980228308|07/01/25|15.57|15.61|15.40|15.57|15.52|.14|37818|602|0|0|0|37818|0|0|0|16437|37818|37818|37818|586993.91|N
WDTE|88636J147|07/01/25|34.35|34.35|34.13|34.26|34.34|.02|4433|83|0|0|0|4433|0|0|0|3374|4433|4433|4433|152222.62|P
WEA|957664105|07/01/25|10.83|10.87|10.80|10.87|10.82|.04|1246|8|0|0|0|1246|0|0|0|100|1246|1246|1246|13482.79|N
WEAT|88166A508|07/01/25|4.48|4.53|4.48|4.53|4.50|.09|53761|115|4|2|0|30110|11399|12252|0|47409|53761|53761|53761|241944.08|P
WEAV|94724R108|07/01/25|8.28|8.65|8.22|8.37|8.47|.05|28426|479|0|0|0|28426|0|0|0|11479|28426|28426|28426|240652.16|N
WEBL|25460E364|07/01/25|29.76|29.88|28.26|28.90|28.98|-1.06|56929|638|2|0|0|52181|4748|0|0|22859|56929|56929|56929|1649643.48|P
WEBS|25461A486|07/01/25|21.01|21.81|20.90|21.49|21.39|.78|14772|156|1|0|0|10698|4074|0|0|8474|14772|14772|14772|316042.87|P
WEC|92939U106|07/01/25|104.46|105.27|103.52|104.74|104.60|.56|69991|1674|0|0|0|69991|0|0|0|42477|69991|69991|69991|7321264.49|N
WEED|53656F128|07/01/25|0.00|10.09|10.09|10.09|9.81|.02|10|5|0|0|0|10|0|0|0|5|10|10|10|98.10|Z
WEEI|90386K571|07/01/25|20.63|20.90|20.63|20.90|20.68|.20|216|2|0|0|0|216|0|0|0|216|216|216|216|4466.08|Q
WEEK|77926X676|07/01/25|100.02|100.02|100.02|100.02|100.02|-.04|1483|36|0|0|0|1483|0|0|0|458|1483|1483|1483|148330.72|Z
WEEL|88636J410|07/01/25|19.38|19.49|19.38|19.49|19.47|.10|1302|6|0|0|0|1302|0|0|0|100|1302|1302|1302|25349.76|P
WELL|95040Q104|07/01/25|153.87|154.51|150.00|151.52|151.54|-2.11|154277|3703|0|0|0|154277|0|0|0|91804|154277|154277|154277|23378847.60|N
WEN|95058W100|07/01/25|11.43|12.04|11.43|11.88|11.82|.47|644912|4007|9|0|0|617658|27254|0|0|316304|644912|644912|644912|7622297.83|Q
WENN U|G9R39C129|07/01/25|10.55|10.55|10.51|10.55|10.52|-.02|3100|16|0|0|0|3100|0|0|0|200|3100|3100|3100|32610.50|Q
WERN|950755108|07/01/25|26.96|29.17|26.96|28.50|28.57|1.14|45993|1281|0|0|0|45993|0|0|0|29095|45993|45993|45993|1313902.31|Q
WES|958669103|07/01/25|38.79|38.79|38.12|38.58|38.49|-.12|196247|2716|0|0|0|196247|0|0|0|89824|196247|196247|196247|7553129.32|N
WEST|96145W103|07/01/25|5.70|6.14|5.70|5.94|6.01|.20|13550|402|0|0|0|13550|0|0|0|6425|13550|13550|13550|81441.56|Q
WETH|961881208|07/01/25|0.94|0.95|0.94|0.94|0.95|-.01|302|5|0|0|0|302|0|0|0|70|302|302|302|287.26|Q
WETO|G9513A101|07/01/25|4.17|4.18|1.90|2.03|3.81|-.20|11108842|115132|157|29|5|10353482|488513|189875|76972|5991600|11108842|11108842|11108842|42379218.02|Q
WEX|96208T104|07/01/25|145.72|151.65|145.72|150.59|150.15|3.71|10238|317|0|0|0|10238|0|0|0|5851|10238|10238|10238|1537246.01|N
WEYS|962149100|07/01/25|33.52|33.63|33.52|33.63|33.80|.44|368|39|0|0|0|368|0|0|0|211|368|368|368|12439.34|Q
WF|981064108|07/01/25|49.50|49.66|49.42|49.66|49.46|-.07|881|37|0|0|0|881|0|0|0|641|881|881|881|43572.91|N
WFC|949746101|07/01/25|79.89|81.51|79.89|81.48|80.95|1.41|1131380|15850|4|0|1|1105546|12864|0|12970|367139|1131380|1131380|1131380|91583592.26|N
WFC PRA|94988U128|07/01/25|18.83|19.11|18.83|19.11|19.04|.28|1586|20|0|0|0|1586|0|0|0|0|1586|1586|1586|30200.59|N
WFC PRC|95002Y202|07/01/25|17.60|17.84|17.60|17.84|17.71|.26|1158|20|0|0|0|1158|0|0|0|0|1158|1158|1158|20509.38|N
WFC PRD|95002Y400|07/01/25|17.27|17.46|17.26|17.46|17.31|.24|2806|18|0|0|0|2806|0|0|0|0|2806|2806|2806|48569.40|N
WFC PRL|949746804|07/01/25|1174.00|1175.01|1174.00|1175.01|1173.79|1.89|1251|47|0|0|0|1251|0|0|0|0|1251|1251|1251|1468417.13|N
WFC PRY|94988U656|07/01/25|23.22|23.46|23.22|23.45|23.37|.22|540|9|0|0|0|540|0|0|0|0|540|540|540|12622.19|N
WFC PRZ|94988U151|07/01/25|19.01|19.21|19.01|19.21|19.14|.17|13225|56|2|0|0|7418|5807|0|0|0|13225|13225|13225|253127.49|N
WFCF|96327X200|07/01/25|11.06|11.38|11.06|11.38|11.08|.32|2|2|0|0|0|2|0|0|0|0|2|2|2|22.16|Q
WFF|G9627R107|07/01/25|2.23|2.25|1.62|2.07|2.01|-.26|240606|1566|8|1|1|178553|23240|5312|33501|127734|240606|240606|240606|482894.00|Q
WFG|952845105|07/01/25|73.77|76.65|73.77|75.75|75.74|2.45|12241|303|0|0|0|12241|0|0|0|10405|12241|12241|12241|927161.61|N
WFH|25460G773|07/01/25|68.64|68.64|67.97|68.26|68.13|-.91|146|3|0|0|0|146|0|0|0|15|146|146|146|9947.09|P
WFRD|G48833118|07/01/25|49.94|53.61|49.54|52.17|52.31|1.91|56958|1829|0|0|0|56958|0|0|0|24072|56958|56958|56958|2979529.27|Q
WGMI|91917A207|07/01/25|22.30|23.50|22.30|23.07|23.13|.29|107793|526|1|3|0|87283|2299|18211|0|75596|107793|107793|107793|2492951.58|Q
WGO|974637100|07/01/25|28.62|31.43|28.50|30.65|30.73|1.65|33210|714|0|0|0|33210|0|0|0|16871|33210|33210|33210|1020394.46|N
WGRX|949503106|07/01/25|0.97|0.97|0.87|0.90|0.92|-.06|14280|118|0|0|0|14280|0|0|0|4031|14280|14280|14280|13155.25|Q
WGS|81663L200|07/01/25|91.68|92.56|90.19|90.41|90.97|-1.90|47821|1486|0|0|0|47821|0|0|0|36791|47821|47821|47821|4350038.17|Q
WGSW W|81663L119|07/01/25|0.07|0.07|0.06|0.06|0.06|-.01|7380|62|1|0|0|4380|3000|0|0|2380|7380|7380|7380|472.80|Q
WH|98311A105|07/01/25|81.00|84.11|81.00|83.10|83.27|1.91|40878|977|0|0|0|40878|0|0|0|27018|40878|40878|40878|3403955.49|N
WHD|127203107|07/01/25|43.36|46.19|43.36|45.07|44.97|1.35|18173|543|0|0|0|18173|0|0|0|7023|18173|18173|18173|817152.74|N
WHF|96524V106|07/01/25|8.75|8.83|8.75|8.78|8.80|.06|6263|29|0|0|0|6263|0|0|0|4998|6263|6263|6263|55126.39|Q
WHFC L|96524V403|07/01/25|25.18|25.18|25.18|25.18|25.18|-.02|60|2|0|0|0|60|0|0|0|0|60|60|60|1510.80|Q
WHG|961765104|07/01/25|15.40|15.91|15.40|15.76|15.79|.13|839|57|0|0|0|839|0|0|0|556|839|839|839|13245.80|N
WHLR|963025812|07/01/25|6.03|6.14|5.92|6.14|6.02|.04|13393|351|1|0|0|10293|3100|0|0|5554|13393|13393|13393|80648.63|Q
WHLR D|963025606|07/01/25|0.00|34.09|34.09|34.09|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WHLR L|963025804|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WHLR P|963025309|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WHR|963320106|07/01/25|100.98|107.12|100.70|105.23|105.03|3.80|72284|2317|1|0|0|69884|2400|0|0|58675|72284|72284|72284|7591773.11|N
WHTX|92864M608|07/01/25|0.00|12.38|12.38|12.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
WHWK|00032Q104|07/01/25|1.86|1.96|1.86|1.86|1.92|-.02|1714|32|0|0|0|1714|0|0|0|707|1714|1714|1714|3296.78|Q
WIA|95766Q106|07/01/25|8.44|8.44|8.39|8.40|8.41|0.00|799|30|0|0|0|799|0|0|0|205|799|799|799|6718.37|N
WILC|M52523103|07/01/25|19.10|19.50|19.10|19.15|19.14|.36|26635|381|0|0|0|26635|0|0|0|2547|26635|26635|26635|509865.57|Q
WILD|45259A431|07/01/25|21.33|21.33|20.57|20.57|21.15|-1.04|217|7|0|0|0|217|0|0|0|202|217|217|217|4590.55|P
WIMI|G9687V204|07/01/25|2.73|2.96|2.70|2.90|2.76|.11|67692|232|4|1|1|31312|11132|7652|17596|57417|67692|67692|67692|187055.84|Q
WINA|974250102|07/01/25|375.01|385.75|375.01|385.29|385.95|7.87|4800|647|0|0|0|4800|0|0|0|3654|4800|4800|4800|1852560.01|Q
WINC|52468L786|07/01/25|0.00|24.16|24.16|24.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WING|974155103|07/01/25|335.17|341.51|333.02|335.08|336.36|-1.46|23312|1261|0|0|0|23312|0|0|0|13183|23312|23312|23312|7841144.24|Q
WINN|41151J406|07/01/25|0.00|28.81|28.81|28.81|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
WINT|97382D600|07/01/25|0.49|0.58|0.46|0.55|0.53|.04|142484|370|13|3|0|82114|39144|21226|0|72865|142484|142484|142484|75213.22|Q
WIP|78464A490|07/01/25|39.62|39.78|39.52|39.74|39.65|-.14|9914|106|0|0|0|9914|0|0|0|6772|9914|9914|9914|393064.11|P
WISE|882927502|07/01/25|35.90|35.90|35.86|35.86|35.81|-.24|141|5|0|0|0|141|0|0|0|140|141|141|141|5049.82|Q
WIT|97651M109|07/01/25|3.02|3.07|3.02|3.05|3.05|.03|217635|324|9|1|0|179806|32295|5534|0|94177|217635|217635|217635|663713.42|N
WIW|95766R104|07/01/25|8.76|8.79|8.76|8.78|8.77|.01|10612|89|0|0|0|10612|0|0|0|1260|10612|10612|10612|93112.28|N
WIX|M98068105|07/01/25|158.00|162.35|158.00|161.10|160.41|2.65|19197|922|0|0|0|19197|0|0|0|9815|19197|19197|19197|3079316.33|Q
WK|98139A105|07/01/25|68.50|69.62|67.12|68.34|68.53|-.13|16365|640|0|0|0|16365|0|0|0|8221|16365|16365|16365|1121488.09|N
WKC|981475106|07/01/25|28.23|29.16|28.23|29.02|28.93|.66|21581|730|0|0|0|21581|0|0|0|13492|21581|21581|21581|624337.03|N
WKEY|97727L408|07/01/25|6.45|6.46|6.30|6.35|6.39|-.21|2066|50|0|0|0|2066|0|0|0|704|2066|2066|2066|13197.32|Q
WKHS|98138J404|07/01/25|1.06|1.24|1.05|1.23|1.17|.13|45883|173|2|0|0|38535|7348|0|0|33061|45883|45883|45883|53883.33|Q
WKSP|98139Q308|07/01/25|2.83|3.06|2.75|3.02|2.86|.18|6341|45|0|0|0|6341|0|0|0|3632|6341|6341|6341|18160.16|Q
WLAC|G9675P102|07/01/25|10.20|10.21|10.20|10.21|10.20|-.02|13|2|0|0|0|13|0|0|0|13|13|13|13|132.60|Q
WLAC U|G9675P128|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WLAC W|G9675P110|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WLDN|96924N100|07/01/25|62.52|67.01|62.44|66.63|65.95|4.17|49676|1290|1|0|0|46524|3152|0|0|23524|49676|49676|49676|3275890.15|Q
WLDR|90214Q105|07/01/25|0.00|33.26|33.26|33.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
WLDS|M97838201|07/01/25|1.47|1.49|1.45|1.49|1.46|-.04|4164|62|0|0|0|4164|0|0|0|803|4164|4164|4164|6099.78|Q
WLDS W|M97838185|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WLFC|970646105|07/01/25|142.14|143.19|137.67|137.67|140.32|-5.29|6225|601|0|0|0|6225|0|0|0|4528|6225|6225|6225|873492.41|Q
WLGS|G9T22C100|07/01/25|0.04|0.04|0.03|0.03|0.04|-.01|2353400|1274|131|66|50|464916|390046|504055|994383|731070|2353400|2353400|2353400|84409.04|Q
WLK|960413102|07/01/25|75.41|81.90|75.41|80.50|79.89|4.57|65949|1550|0|0|0|65949|0|0|0|45939|65949|65949|65949|5268751.98|N
WLKP|960417103|07/01/25|22.03|22.24|22.03|22.24|22.08|.22|1416|32|0|0|0|1416|0|0|0|300|1416|1416|1416|31268.85|N
WLTG|26923N801|07/01/25|31.94|31.99|31.94|31.99|31.94|-.02|15|1|0|0|0|15|0|0|0|0|15|15|15|479.10|N
WLY|968223206|07/01/25|43.88|44.34|43.32|43.51|43.85|-1.12|28258|755|0|0|0|28258|0|0|0|16808|28258|28258|28258|1239004.41|N
WLYB|968223305|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
WM|94106L109|07/01/25|229.22|229.82|226.93|228.82|228.70|.03|50706|2005|0|0|0|50706|0|0|0|19526|50706|50706|50706|11596693.30|N
WMB|969457100|07/01/25|62.60|62.60|58.32|58.74|59.60|-4.04|900828|14216|6|0|0|882118|18710|0|0|454676|900828|900828|900828|53688070.70|N
WMG|934550203|07/01/25|27.24|28.22|27.22|27.84|27.87|.60|90660|1487|0|0|0|90660|0|0|0|68071|90660|90660|90660|2526403.11|Q
WMK|948849104|07/01/25|72.54|75.60|72.54|75.02|74.99|2.45|5046|186|0|0|0|5046|0|0|0|2707|5046|5046|5046|378381.13|N
WMS|00790R104|07/01/25|114.49|123.10|114.33|119.67|120.21|4.74|32113|1239|0|0|0|32113|0|0|0|23199|32113|32113|32113|3860223.53|N
WMT|931142103|07/01/25|97.55|99.18|97.50|98.23|98.44|.46|759195|11873|2|2|0|741087|7016|11092|0|242771|759195|759195|759195|74734554.54|N
WNC|929566107|07/01/25|10.61|11.34|10.61|11.08|11.11|.45|15969|397|0|0|0|15969|0|0|0|8464|15969|15969|15969|177398.26|N
WNDY|37960A800|07/01/25|12.12|12.12|12.12|0.00|12.12|0.00|3|1|0|0|0|3|0|0|0|0|3|3|3|36.36|Q
WNEB|958892101|07/01/25|9.22|9.99|9.22|9.96|9.69|.70|11789|214|0|0|0|11789|0|0|0|8907|11789|11789|11789|114228.04|Q
WNS|G98196101|07/01/25|64.08|65.67|63.31|64.63|64.43|1.28|30293|687|1|0|0|26826|3467|0|0|22581|30293|30293|30293|1951863.29|N
WNTR|88636R347|07/01/25|35.97|37.07|35.90|37.07|36.62|1.80|39532|164|0|1|1|21767|0|7279|10486|20260|39532|39532|39532|1447633.40|P
WNW|G9604C123|07/01/25|1.94|1.94|1.84|1.84|2.14|-.11|124666|1074|0|1|0|117289|0|7377|0|44622|124666|124666|124666|267279.38|Q
WOK|G9767H109|07/01/25|0.71|0.71|0.71|0.71|0.71|.02|950|9|0|0|0|950|0|0|0|300|950|950|950|673.78|Q
WOLF|977852102|07/01/25|0.73|1.10|0.67|0.81|0.84|.41|79228976|167877|4201|1045|437|49974816|13107438|7515943|8630779|44615674|79228976|79228976|79228976|66841401.93|N
WOMN|45259A100|07/01/25|39.63|39.93|39.63|39.93|39.84|.27|923|24|0|0|0|923|0|0|0|138|923|923|923|36775.46|P
WOOD|464288174|07/01/25|73.47|74.43|73.47|74.43|74.21|1.02|314|9|0|0|0|314|0|0|0|306|314|314|314|23301.81|Q
WOOF|71601V105|07/01/25|2.80|2.96|2.80|2.87|2.90|.04|280105|1297|5|0|1|255025|14080|0|11000|113252|280105|280105|280105|813387.31|Q
WOR|981811102|07/01/25|63.29|64.85|63.29|64.50|64.47|.89|6913|374|0|0|0|6913|0|0|0|2865|6913|6913|6913|445664.75|N
WORX|78396V208|07/01/25|0.43|0.44|0.42|0.44|0.43|.01|5758|50|0|0|0|5758|0|0|0|1514|5758|5758|5758|2466.69|Q
WOW|96758W101|07/01/25|4.07|4.18|4.07|4.14|4.13|.08|2162|50|0|0|0|2162|0|0|0|67|2162|2162|2162|8921.02|N
WPC|92936U109|07/01/25|62.44|63.58|62.40|62.99|63.04|.64|35952|697|0|0|0|35952|0|0|0|22370|35952|35952|35952|2266337.91|N
WPM|962879102|07/01/25|91.18|91.41|89.33|89.39|89.93|-.43|61533|1203|0|0|0|61533|0|0|0|48226|61533|61533|61533|5533908.33|N
WPP|92937A102|07/01/25|35.12|36.07|35.11|35.87|35.66|.86|43681|518|0|0|0|43681|0|0|0|32925|43681|43681|43681|1557807.60|N
WPRT|960908507|07/01/25|3.12|3.12|3.11|3.11|3.14|-.03|685|3|0|0|0|685|0|0|0|147|685|685|685|2152.84|Q
WRAP|98212N107|07/01/25|1.54|1.56|1.53|1.56|1.54|.03|1531|22|0|0|0|1531|0|0|0|1199|1531|1531|1531|2352.98|Q
WRB|084423102|07/01/25|73.50|73.55|71.91|72.85|72.90|-.61|58181|1360|0|0|0|58181|0|0|0|37755|58181|58181|58181|4241330.43|N
WRB PRE|084423706|07/01/25|22.55|22.63|22.45|22.63|22.50|.10|1863|25|0|0|0|1863|0|0|0|0|1863|1863|1863|41914.66|N
WRB PRF|084423805|07/01/25|20.42|20.54|20.42|20.51|20.48|.08|1582|17|0|0|0|1582|0|0|0|0|1582|1582|1582|32401.58|N
WRB PRG|084423888|07/01/25|16.47|16.56|16.41|16.56|16.45|.14|666|8|0|0|0|666|0|0|0|0|666|666|666|10952.59|N
WRB PRH|084423870|07/01/25|15.99|16.09|15.99|16.09|16.00|.18|1588|15|0|0|0|1588|0|0|0|0|1588|1588|1588|25413.65|N
WRBY|93403J106|07/01/25|21.62|22.50|21.62|21.76|22.09|-.16|62286|1006|0|0|0|62286|0|0|0|36778|62286|62286|62286|1376140.75|N
WRD|950915108|07/01/25|7.71|7.76|7.51|7.64|7.63|-.24|410303|1801|15|7|3|253128|46667|53530|56978|257331|410303|410303|410303|3130398.14|Q
WRLD|981419104|07/01/25|165.10|169.20|165.10|169.07|168.86|4.07|762|172|0|0|0|762|0|0|0|613|762|762|762|128673.95|Q
WRN|95805V108|07/01/25|1.25|1.27|1.24|1.26|1.26|.01|20759|92|1|0|0|16960|3799|0|0|12043|20759|20759|20759|26101.03|A
WRND|45409B255|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WS|982104101|07/01/25|29.53|31.04|29.50|30.77|30.68|.94|12027|496|1|0|0|9849|2178|0|0|10619|12027|12027|12027|368991.70|N
WSBC|950810101|07/01/25|31.63|33.05|31.62|32.71|32.51|1.07|16608|616|0|0|0|16608|0|0|0|10038|16608|16608|16608|539889.59|Q
WSBC P|950810705|07/01/25|25.33|25.33|25.28|25.28|25.33|-.05|110|5|0|0|0|110|0|0|0|50|110|110|110|2786.00|Q
WSBF|94188P101|07/01/25|13.78|14.21|13.78|13.96|14.05|.14|1920|88|0|0|0|1920|0|0|0|532|1920|1920|1920|26983.83|Q
WSBK|97269D103|07/01/25|9.03|9.04|9.03|9.04|9.00|.08|2043|6|0|0|0|2043|0|0|0|0|2043|2043|2043|18378.62|Q
WSC|971378104|07/01/25|27.25|28.99|27.25|28.37|28.49|.97|107381|2352|0|0|0|107381|0|0|0|64337|107381|107381|107381|3059132.14|Q
WSFS|929328102|07/01/25|54.71|57.74|54.71|57.26|56.83|2.26|11609|938|0|0|0|11609|0|0|0|8099|11609|11609|11609|659716.90|Q
WSM|969904101|07/01/25|162.40|172.48|162.40|169.18|169.00|5.90|58503|2084|0|0|0|58503|0|0|0|47006|58503|58503|58503|9886749.95|N
WSML|46438G430|07/01/25|0.00|28.05|28.05|28.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WSO|942622200|07/01/25|440.98|460.79|440.98|455.81|455.09|14.01|8006|498|0|0|0|8006|0|0|0|5015|8006|8006|8006|3643432.67|N
WSO B|942622101|07/01/25|450.00|450.00|450.00|437.48|450.00|0.00|21|1|0|0|0|21|0|0|0|0|21|21|21|9450.00|N
WSR|966084204|07/01/25|12.43|12.68|12.39|12.53|12.60|.06|15552|251|1|0|0|10670|4882|0|0|7863|15552|15552|15552|195900.04|N
WST|955306105|07/01/25|218.80|226.54|218.55|222.40|222.64|3.52|15001|739|0|0|0|15001|0|0|0|8422|15001|15001|15001|3339779.19|N
WT|97717P104|07/01/25|11.48|11.62|11.43|11.50|11.50|-.01|108504|1167|0|0|0|108504|0|0|0|45213|108504|108504|108504|1247636.13|N
WTAI|97717Y543|07/01/25|24.38|24.43|24.00|24.13|24.17|-.43|1307|18|0|0|0|1307|0|0|0|1081|1307|1307|1307|31595.29|Z
WTBA|95123P106|07/01/25|19.75|20.53|19.75|20.26|20.50|.64|4119|62|0|0|0|4119|0|0|0|3867|4119|4119|4119|84446.99|Q
WTBN|97717Y451|07/01/25|25.43|25.43|25.41|25.41|25.43|0.00|13|1|0|0|0|13|0|0|0|13|13|13|13|330.53|Q
WTF|G9548D104|07/01/25|5.90|5.90|5.70|5.70|5.78|-.16|5471|61|0|0|0|5471|0|0|0|2302|5471|5471|5471|31606.80|Q
WTFC|97650W108|07/01/25|123.51|127.98|123.51|127.71|127.07|3.79|26864|916|0|0|0|26864|0|0|0|13809|26864|26864|26864|3413488.28|Q
WTFC M|97650W405|07/01/25|24.95|24.95|24.95|24.95|24.95|-.40|2|1|0|0|0|2|0|0|0|0|2|2|2|49.90|Q
WTFC N|97650W702|07/01/25|25.71|25.81|25.71|25.76|25.71|.15|10200|4|2|0|0|1200|9000|0|0|0|10200|10200|10200|262261.00|Q
WTFC P|97650W504|07/01/25|24.95|24.96|24.95|24.96|24.95|-.42|1379|4|0|0|0|1379|0|0|0|1000|1379|1379|1379|34406.05|Q
WTGU U|G9717M125|07/01/25|10.09|10.09|10.08|10.08|10.08|-.01|3300|8|0|0|0|3300|0|0|0|0|3300|3300|3300|33265.50|Q
WTI|92922P106|07/01/25|1.67|1.74|1.63|1.70|1.68|.05|65491|258|1|1|0|56171|3200|6120|0|28851|65491|65491|65491|109791.29|N
WTID|06368L403|07/01/25|15.03|15.03|14.57|14.57|14.52|-.47|1020|30|0|0|0|1020|0|0|0|818|1020|1020|1020|14813.98|P
WTIP|97717Y352|07/01/25|0.00|29.92|29.92|29.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WTIU|06368L304|07/01/25|9.24|9.61|9.03|9.47|9.37|.29|13765|80|2|0|0|8570|5195|0|0|9624|13765|13765|13765|128937.26|P
WTM|G9618E107|07/01/25|1801.00|1801.00|1792.08|1792.08|1794.31|-3.43|1352|203|0|0|0|1352|0|0|0|774|1352|1352|1352|2425902.96|N
WTMF|97717W125|07/01/25|35.21|35.43|35.12|35.43|35.18|.12|1628|17|0|0|0|1628|0|0|0|165|1628|1628|1628|57270.23|P
WTMU|97717Y386|07/01/25|0.00|25.32|25.32|25.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WTMY|97717Y378|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WTO|G9411M124|07/01/25|0.94|0.95|0.93|0.94|0.95|-.02|1639|28|0|0|0|1639|0|0|0|67|1639|1639|1639|1550.64|Q
WTPI|97717X560|07/01/25|32.08|32.08|31.96|32.06|32.01|.02|16662|101|3|0|0|8810|7852|0|0|13305|16662|16662|16662|533317.13|P
WTRE|97717W331|07/01/25|19.38|19.63|19.38|19.58|19.56|.11|827|13|0|0|0|827|0|0|0|314|827|827|827|16176.49|P
WTRG|29670G102|07/01/25|37.19|38.09|37.04|37.68|37.65|.54|104727|1834|0|0|0|104727|0|0|0|47133|104727|104727|104727|3942548.16|N
WTS|942749102|07/01/25|245.14|253.78|245.14|250.81|251.33|4.93|6993|369|0|0|0|6993|0|0|0|3921|6993|6993|6993|1757577.39|N
WTTR|81617J301|07/01/25|8.62|9.01|8.53|8.90|8.86|.27|27572|427|0|0|0|27572|0|0|0|10269|27572|27572|27572|244329.10|N
WTV|97717W547|07/01/25|85.90|87.28|85.90|87.08|86.73|.68|8025|45|1|0|0|5569|2456|0|0|6468|8025|8025|8025|696027.74|P
WTW|G96629103|07/01/25|306.47|308.56|304.45|307.65|306.83|1.09|44211|1782|0|0|0|44211|0|0|0|32269|44211|44211|44211|13565091.44|Q
WU|959802109|07/01/25|8.39|8.71|8.29|8.69|8.59|.27|381057|2130|9|2|0|347139|21918|12000|0|134755|381057|381057|381057|3274275.50|N
WUGI|46144X495|07/01/25|80.02|80.02|80.02|81.25|80.02|0.00|2|1|0|0|0|2|0|0|0|2|2|2|2|160.03|Z
WULF|88080T104|07/01/25|4.27|4.68|4.25|4.44|4.50|.07|2026513|6860|70|21|6|1562742|207980|164308|91483|786241|2026513|2026513|2026513|9112651.80|Q
WVE|Y95308105|07/01/25|6.51|6.67|6.36|6.52|6.51|.03|58406|1138|0|0|0|58406|0|0|0|31809|58406|58406|58406|380021.00|Q
WVVI|969136100|07/01/25|5.50|5.88|5.50|5.53|5.84|-.02|6043|15|1|0|0|1043|5000|0|0|237|6043|6043|6043|35289.54|Q
WVVI P|969136209|07/01/25|3.20|3.20|3.19|3.19|3.20|.08|300|1|0|0|0|300|0|0|0|0|300|300|300|960.00|Q
WWD|980745103|07/01/25|244.50|246.44|240.97|244.28|243.67|-.73|95009|2773|0|0|0|95009|0|0|0|23712|95009|95009|95009|23151121.10|Q
WWJD|66538H419|07/01/25|34.32|34.34|34.23|34.32|34.29|.05|12376|39|0|0|0|12376|0|0|0|863|12376|12376|12376|424336.52|P
WWR|961684206|07/01/25|0.60|0.61|0.60|0.61|0.60|.01|13304|26|1|1|0|3804|2456|7044|0|11311|13304|13304|13304|8015.48|A
WWW|978097103|07/01/25|18.19|19.09|18.14|19.08|18.84|.99|51105|852|0|0|0|51105|0|0|0|29616|51105|51105|51105|962928.84|N
WXET|53656G282|07/01/25|19.73|20.09|19.73|20.09|19.73|.88|1|1|0|0|0|1|0|0|0|0|1|1|1|19.73|P
WXM|G9627S105|07/01/25|2.68|3.41|2.60|3.24|3.07|.53|15240|129|0|0|0|15240|0|0|0|5871|15240|15240|15240|46785.64|Q
WY|962166104|07/01/25|25.47|26.71|25.18|26.23|26.20|.55|254960|3081|1|0|0|252294|2666|0|0|80996|254960|254960|254960|6679977.36|N
WYHG|973921109|07/01/25|1.46|1.46|1.30|1.33|1.41|-.13|18698|182|0|0|0|18698|0|0|0|6650|18698|18698|18698|26433.57|Q
WYNN|983134107|07/01/25|97.20|102.45|97.20|101.94|101.00|8.31|352336|7226|3|1|0|337711|7041|7584|0|207928|352336|352336|352336|35585116.64|Q
WYY|967590209|07/01/25|3.36|3.46|3.21|3.42|3.39|0.00|18546|84|2|0|0|11009|7537|0|0|14682|18546|18546|18546|62900.86|A
WZRD|26923Q697|07/01/25|25.08|25.09|25.05|25.07|25.07|-.02|1900|17|0|0|0|1900|0|0|0|300|1900|1900|1900|47631.00|Z
XAGE|142922129|07/01/25|2.45|2.46|2.39|2.46|2.41|-.09|1427|40|0|0|0|1427|0|0|0|730|1427|1427|1427|3439.93|Q
XAGE W|142922111|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
XAIR|08862L103|07/01/25|0.17|0.18|0.17|0.18|0.17|.01|51785|179|2|0|0|44185|7600|0|0|23201|51785|51785|51785|8943.08|Q
XAIX|23306X829|07/01/25|38.19|38.19|37.88|37.88|38.10|-.38|1835|30|0|0|0|1835|0|0|0|1809|1835|1835|1835|69910.06|Q
XAPR|33740U596|07/01/25|35.08|35.10|35.08|35.08|35.09|-.01|400|3|0|0|0|400|0|0|0|400|400|400|400|14037.00|Z
XAR|78464A631|07/01/25|209.78|209.88|205.11|205.84|207.25|-5.10|64904|1377|1|1|0|51479|4356|9069|0|45989|64904|64904|64904|13451053.66|P
XAUG|33740F391|07/01/25|35.73|35.73|35.67|35.67|35.68|-.05|122|4|0|0|0|122|0|0|0|110|122|122|122|4352.58|Z
XB|09789C804|07/01/25|39.46|39.51|39.46|39.51|39.48|-.24|372|7|0|0|0|372|0|0|0|282|372|372|372|14688.17|P
XBAP|45783Y301|07/01/25|36.69|36.73|36.69|36.72|36.73|-.02|1246|4|0|0|0|1246|0|0|0|1246|1246|1246|1246|45761.64|Z
XBB|09789C705|07/01/25|40.92|40.94|40.92|40.92|40.94|-.27|912|14|0|0|0|912|0|0|0|39|912|912|912|37335.07|P
XBI|78464A870|07/01/25|82.46|84.87|82.11|83.08|83.39|.15|2873437|25336|4|0|4|2664382|9021|0|200034|1293447|2873437|2873437|2873437|239607316.37|P
XBIL|74933W460|07/01/25|49.98|49.99|49.98|49.98|49.98|-.17|3703|26|0|0|0|3703|0|0|0|2210|3703|3703|3703|185080.06|Q
XBIO|984015602|07/01/25|3.79|3.83|3.72|3.83|3.76|-.10|881|27|0|0|0|881|0|0|0|458|881|881|881|3313.67|Q
XBIT|98400H102|07/01/25|3.06|3.22|3.01|3.20|3.15|.22|2799|104|0|0|0|2799|0|0|0|383|2799|2799|2799|8828.99|Q
XBJA|45783Y780|07/01/25|30.15|30.19|30.08|30.08|30.19|-.06|199|4|0|0|0|199|0|0|0|166|199|199|199|6007.70|Z
XBJL|45783Y889|07/01/25|35.97|36.00|35.92|36.00|35.96|.02|1219|9|0|0|0|1219|0|0|0|1119|1219|1219|1219|43837.11|Z
XBOC|45783Y848|07/01/25|0.00|31.78|31.78|31.78|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XBP|98400V101|07/01/25|0.91|0.91|0.88|0.90|0.88|-.03|610|9|0|0|0|610|0|0|0|486|610|610|610|536.84|Q
XBPE W|98400V119|07/01/25|0.00|0.05|0.05|0.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
XBTY|38747R421|07/01/25|24.64|24.64|24.33|24.33|24.42|-.47|1181|59|0|0|0|1181|0|0|0|1056|1181|1181|1181|28843.57|Q
XC|97717Y535|07/01/25|34.45|34.48|34.45|34.48|34.48|.06|155|2|0|0|0|155|0|0|0|155|155|155|155|5344.30|P
XCCC|09789C887|07/01/25|38.44|38.55|38.44|38.54|38.49|-.28|7496|67|0|0|0|7496|0|0|0|6821|7496|7496|7496|288497.11|P
XCEM|19762B202|07/01/25|34.20|34.23|34.14|34.18|34.19|0.00|6752|44|0|0|0|6752|0|0|0|4177|6752|6752|6752|230838.84|P
XCH|98370X103|07/01/25|1.34|1.36|1.31|1.36|1.31|.02|5606|21|0|0|0|5606|0|0|0|4971|5606|5606|5606|7343.09|Q
XCLR|37960A305|07/01/25|28.02|28.17|28.02|28.17|28.04|-.05|44|2|0|0|0|44|0|0|0|29|44|44|44|1233.93|P
XCNY|78470E700|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
XCOR|360876809|07/01/25|72.83|72.83|72.73|72.73|72.78|-.44|13|2|0|0|0|13|0|0|0|0|13|13|13|946.11|P
XCUR|30205M309|07/01/25|6.37|6.44|5.76|6.16|6.11|-.84|30010|396|2|0|0|24605|5405|0|0|14634|30010|30010|30010|183389.62|Q
XDAT|35473P470|07/01/25|0.00|26.75|26.75|26.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XDEC|33740U786|07/01/25|38.82|38.82|38.79|38.79|38.83|-.06|8|2|0|0|0|8|0|0|0|0|8|8|8|310.66|Z
XDJL|45783Y707|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XDOC|45782C110|07/01/25|32.29|32.34|32.29|32.34|32.31|.04|300|3|0|0|0|300|0|0|0|0|300|300|300|9694.00|Z
XDQQ|45783Y608|07/01/25|34.84|34.84|34.62|34.77|34.75|-.14|5507|37|0|0|0|5507|0|0|0|2383|5507|5507|5507|191373.12|Z
XDSQ|45783Y103|07/01/25|37.40|37.50|37.40|37.50|37.42|.12|306|5|0|0|0|306|0|0|0|294|306|306|306|11450.55|Z
XDTE|77926X205|07/01/25|44.13|44.23|44.07|44.23|44.18|.03|29217|254|5|0|0|13256|15961|0|0|27519|29217|29217|29217|1290933.88|Z
XEL|98389B100|07/01/25|68.40|68.99|66.95|68.72|68.28|.64|238376|4714|0|0|0|238376|0|0|0|125032|238376|238376|238376|16275237.13|Q
XELB|98400M200|07/01/25|1.92|1.94|1.89|1.89|1.90|.04|5424|17|0|0|0|5424|0|0|0|4856|5424|5424|5424|10318.44|Q
XEMD|09789C879|07/01/25|0.00|43.01|43.01|43.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XENE|98420N105|07/01/25|31.30|32.39|31.12|32.09|31.76|.79|55841|1456|0|0|0|55841|0|0|0|45272|55841|55841|55841|1773489.28|Q
XERS|98422E103|07/01/25|4.66|4.71|4.54|4.66|4.65|-.02|127128|1085|1|0|0|124628|2500|0|0|87784|127128|127128|127128|591193.83|Q
XES|78468R549|07/01/25|63.61|66.30|62.71|65.21|65.22|1.77|20939|265|0|0|0|20939|0|0|0|16158|20939|20939|20939|1365643.13|P
XFEB|33740U638|07/01/25|0.00|33.90|33.90|33.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XFIV|09789C838|07/01/25|49.15|49.15|49.02|49.11|49.08|-.24|5928|55|0|0|0|5928|0|0|0|3754|5928|5928|5928|290966.67|P
XFIX|74933W445|07/01/25|0.00|51.62|51.62|51.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
XFLT|98400T106|07/01/25|5.66|5.66|5.64|5.66|5.65|.01|3201|39|0|0|0|3201|0|0|0|1553|3201|3201|3201|18079.78|N
XFLT PRA|98400T205|07/01/25|25.22|25.22|25.22|25.24|25.22|0.00|45|1|0|0|0|45|0|0|0|0|45|45|45|1134.90|N
XFLX|360876866|07/01/25|0.00|23.93|23.93|23.93|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
XFOR|98420X202|07/01/25|1.93|1.93|1.82|1.88|1.91|-.01|25388|130|0|1|0|15465|0|9923|0|7674|25388|25388|25388|48399.80|Q
XGN|30068X103|07/01/25|6.85|7.00|6.75|7.00|6.94|.03|13428|214|0|0|0|13428|0|0|0|10851|13428|13428|13428|93205.18|Q
XHB|78464A888|07/01/25|97.99|104.48|97.91|102.66|102.78|4.09|1704778|14126|6|0|1|1470975|18115|0|215688|1281866|1704778|1704778|1704778|175217300.88|P
XHE|78464A581|07/01/25|80.85|81.65|80.85|81.65|81.76|.44|565|45|0|0|0|565|0|0|0|212|565|565|565|46196.66|P
XHG|74738J508|07/01/25|1.24|1.32|1.22|1.32|1.24|.04|3180|37|0|0|0|3180|0|0|0|672|3180|3180|3180|3929.11|Q
XHLD|880245105|07/01/25|0.36|0.36|0.34|0.35|0.36|-.01|46206|251|0|1|0|39253|0|6953|0|33076|46206|46206|46206|16488.13|Q
XHLF|09789C788|07/01/25|50.19|50.19|50.19|50.19|50.19|-.15|20415|40|2|0|0|11304|9111|0|0|17926|20415|20415|20415|1024580.06|P
XHR|984017103|07/01/25|12.60|13.20|12.60|13.02|13.03|.45|53267|911|0|0|0|53267|0|0|0|36356|53267|53267|53267|694251.82|N
XHS|78464A573|07/01/25|99.11|100.25|99.11|99.71|99.79|.16|4153|51|0|0|0|4153|0|0|0|2918|4153|4153|4153|414414.52|P
XHYC|09789C101|07/01/25|0.00|37.19|37.19|37.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
XHYD|09789C200|07/01/25|0.00|38.17|38.17|38.17|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
XHYE|097890107|07/01/25|38.38|38.51|38.38|38.51|38.49|-.11|240|4|0|0|0|240|0|0|0|0|240|240|240|9237.25|P
XHYF|09789C309|07/01/25|37.40|38.07|37.40|38.04|37.99|0.00|2429|53|0|0|0|2429|0|0|0|1437|2429|2429|2429|92266.92|P
XHYH|09789C408|07/01/25|35.47|35.47|35.40|35.40|35.33|-.21|54|2|0|0|0|54|0|0|0|14|54|54|54|1907.78|P
XHYI|09789C606|07/01/25|38.17|38.17|38.13|38.13|38.14|-.22|299|15|0|0|0|299|0|0|0|0|299|299|299|11403.56|P
XHYT|09789C507|07/01/25|34.75|34.80|34.75|34.80|34.74|-.27|115|4|0|0|0|115|0|0|0|0|115|115|115|3995.10|P
XIDE|33740F326|07/01/25|30.14|30.14|30.13|30.13|30.14|-.21|288|1|0|0|0|288|0|0|0|288|288|288|288|8680.32|Z
XIDV|35473P371|07/01/25|30.74|30.80|30.74|30.80|30.81|0.00|178|3|0|0|0|178|0|0|0|146|178|178|178|5484.36|P
XIFR|65341B106|07/01/25|8.20|8.67|8.10|8.49|8.40|.31|34798|486|1|0|0|32698|2100|0|0|24157|34798|34798|34798|292476.67|N
XIJN|33740F235|07/01/25|0.00|30.77|30.77|30.77|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XIMR|33740U620|07/01/25|31.07|31.08|31.07|31.08|31.06|-.14|66|3|0|0|0|66|0|0|0|51|66|66|66|2050.17|Z
XIN|98417P204|07/01/25|1.72|1.72|1.63|1.64|1.67|-.16|742|7|0|0|0|742|0|0|0|0|742|742|742|1238.48|N
XISE|33740F375|07/01/25|30.27|30.31|30.27|30.31|30.30|-.06|330|6|0|0|0|330|0|0|0|330|330|330|330|9998.67|Z
XITK|78464A110|07/01/25|188.74|188.74|187.65|187.65|187.31|-1.71|84|10|0|0|0|84|0|0|0|52|84|84|84|15733.86|P
XJAN|33740F318|07/01/25|34.91|34.91|34.91|34.91|34.91|-.01|100|1|0|0|0|100|0|0|0|0|100|100|100|3491.00|Z
XJH|46436E551|07/01/25|42.34|42.34|42.13|42.13|42.34|.63|11|1|0|0|0|11|0|0|0|0|11|11|11|465.74|Z
XJR|46436E544|07/01/25|39.60|40.10|39.60|40.10|39.60|.55|8|1|0|0|0|8|0|0|0|0|8|8|8|316.76|Z
XJUL|33740F425|07/01/25|0.00|37.18|37.18|37.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XJUN|33740U844|07/01/25|41.08|41.08|41.01|41.01|41.08|-.15|400|3|0|0|0|400|0|0|0|400|400|400|400|16432.00|Z
XLB|81369Y100|07/01/25|88.05|90.58|87.91|90.08|89.75|2.27|1768927|14273|5|0|1|1550665|14660|0|203602|1474513|1768927|1768927|1768927|158769173.52|P
XLC|81369Y852|07/01/25|108.10|108.36|107.35|107.76|107.80|-.77|1289053|10960|2|1|1|1143228|5989|9171|130665|790988|1289053|1289053|1289053|138961876.99|P
XLE|81369Y506|07/01/25|84.94|85.85|84.16|85.46|85.13|.65|5045369|33126|30|4|2|4615058|85913|25503|318895|3656872|5045369|5045369|5045369|429496596.83|P
XLF|81369Y605|07/01/25|52.24|52.77|52.21|52.66|52.51|.29|8173012|14640|591|121|7|4946158|1752519|795422|678913|6534536|8173012|8173012|8173012|429171565.23|P
XLG|46137V233|07/01/25|51.99|52.07|51.63|51.78|51.83|-.32|265383|1086|18|2|1|188334|52602|13579|10868|226948|265383|265383|265383|13754719.33|P
XLI|81369Y704|07/01/25|147.16|148.36|146.91|148.01|147.75|.49|3256405|27789|2|0|3|3057299|4730|0|194376|1854712|3256405|3256405|3256405|481120088.04|P
XLK|81369Y803|07/01/25|252.42|252.93|249.27|250.97|251.18|-2.26|1429567|29395|3|5|3|1217491|9061|35035|167980|1126164|1429567|1429567|1429567|359074459.80|P
XLO|98422T100|07/01/25|0.67|0.70|0.66|0.70|0.69|.02|16209|103|0|0|0|16209|0|0|0|10912|16209|16209|16209|11182.97|Q
XLP|81369Y308|07/01/25|81.06|82.47|81.06|81.98|81.93|1.01|7395329|14982|221|13|5|5404958|601042|90736|1298593|5422545|7395329|7395329|7395329|605870007.76|P
XLRE|81369Y860|07/01/25|41.35|42.00|41.31|41.70|41.66|.28|3600079|6258|242|25|3|2549300|712845|149020|188914|2913294|3600079|3600079|3600079|149981512.28|P
XLSR|78470P408|07/01/25|54.67|54.93|54.67|54.90|54.85|-.02|4539|23|0|0|0|4539|0|0|0|2257|4539|4539|4539|248960.37|P
XLU|81369Y886|07/01/25|81.63|81.99|80.68|81.94|81.54|.28|6146288|28059|31|1|2|5828454|87919|6600|223315|4258523|6146288|6146288|6146288|501146563.94|P
XLV|81369Y209|07/01/25|134.58|137.76|134.47|136.71|136.57|1.92|5945082|51201|10|1|2|5736217|23756|5455|179654|3990330|5945082|5945082|5945082|811935036.64|P
XLY|81369Y407|07/01/25|215.24|219.18|214.72|218.26|218.18|.93|1814603|16663|3|1|1|1413067|10420|6036|385080|1180646|1814603|1814603|1814603|395919130.36|P
XMAG|88636R743|07/01/25|21.18|21.23|21.18|21.23|21.26|.04|37|5|0|0|0|37|0|0|0|0|37|37|37|786.47|Q
XMAR|33740F474|07/01/25|38.24|38.29|38.24|38.29|38.24|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|3824.00|Z
XMAY|33740F250|07/01/25|0.00|33.29|33.29|33.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XME|78464A755|07/01/25|67.06|67.74|66.13|67.16|67.10|-.06|359559|4133|1|1|2|300398|3000|5129|51032|267171|359559|359559|359559|24124927.33|P
XMHQ|46137V472|07/01/25|97.95|99.92|97.95|99.35|99.08|1.11|58901|630|1|1|0|47680|4445|6776|0|16173|58901|58901|58901|5836039.25|P
XMLV|46138E198|07/01/25|61.51|62.33|61.51|62.22|61.88|.55|2442|34|0|0|0|2442|0|0|0|515|2442|2442|2442|151115.78|P
XMMO|46137V464|07/01/25|128.37|129.40|127.72|128.68|128.50|.05|47105|610|1|1|0|36951|4757|5397|0|32364|47105|47105|47105|6053096.95|P
XMPT|92189F460|07/01/25|20.92|20.97|20.92|20.96|20.94|-.01|6142|23|0|0|0|6142|0|0|0|5958|6142|6142|6142|128626.52|Z
XMTR|98423F109|07/01/25|33.46|33.67|32.46|32.85|32.94|-.91|26311|1141|0|0|0|26311|0|0|0|16466|26311|26311|26311|866706.35|Q
XMVM|46137V456|07/01/25|55.60|56.70|55.60|56.70|56.03|1.07|421|12|0|0|0|421|0|0|0|147|421|421|421|23590.01|P
XNAV|360876882|07/01/25|71.47|71.71|71.47|71.71|71.47|-.24|50|1|0|0|0|50|0|0|0|50|50|50|50|3573.50|P
XNCR|98401F105|07/01/25|7.77|8.41|7.73|8.06|8.12|.20|24556|583|0|0|0|24556|0|0|0|13456|24556|24556|24556|199457.07|Q
XNET|98419E108|07/01/25|4.06|4.32|4.05|4.32|4.19|.28|42341|302|0|1|0|34142|0|8199|0|10812|42341|42341|42341|177593.93|Q
XNOV|33740F334|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XNTK|78464A102|07/01/25|236.05|236.05|232.41|233.28|234.23|-4.00|18162|324|1|0|0|14789|3373|0|0|17204|18162|18162|18162|4254039.74|P
XOCT|33740F367|07/01/25|35.72|35.74|35.72|35.74|35.72|-.01|100|1|0|0|0|100|0|0|0|100|100|100|100|3572.00|Z
XOM|30231G102|07/01/25|108.06|109.64|107.16|109.21|108.59|1.44|769947|12348|5|0|0|752570|17377|0|0|447683|769947|769947|769947|83606314.05|N
XOMA|98419J206|07/01/25|25.08|26.60|25.01|26.35|25.72|1.15|7844|699|0|0|0|7844|0|0|0|5601|7844|7844|7844|201771.16|Q
XOMA O|98419J404|07/01/25|25.40|25.45|25.40|25.45|25.40|.06|391|1|0|0|0|391|0|0|0|391|391|391|391|9931.40|Q
XOMA P|98419J305|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
XOMO|88634T410|07/01/25|12.45|12.62|12.38|12.62|12.54|.17|1980|73|0|0|0|1980|0|0|0|922|1980|1980|1980|24821.28|P
XOMX|25461A353|07/01/25|24.19|25.13|24.19|25.13|24.20|.75|203|4|0|0|0|203|0|0|0|202|203|203|203|4912.43|Q
XONE|09789C861|07/01/25|49.47|49.47|49.46|49.46|49.46|-.17|38989|40|0|1|1|9654|0|5852|23483|35057|38989|38989|38989|1928439.96|P
XOP|78468R556|07/01/25|125.75|128.14|124.36|126.88|126.52|1.08|764500|13162|6|2|1|674405|15462|15458|59175|529751|764500|764500|764500|96722097.01|P
XOS|98423B306|07/01/25|3.05|3.15|3.03|3.15|3.05|.12|1198|18|0|0|0|1198|0|0|0|59|1198|1198|1198|3658.50|Q
XOSW W|98423B116|07/01/25|0.01|0.01|0.01|0.01|0.01|0.00|1900|3|0|0|0|1900|0|0|0|0|1900|1900|1900|19.00|Q
XOVR|293828877|07/01/25|19.10|19.10|18.74|18.81|18.96|-.31|7731|249|0|0|0|7731|0|0|0|4407|7731|7731|7731|146563.26|Q
XP|G98239109|07/01/25|20.14|20.20|19.73|19.80|19.89|-.40|256169|2500|0|1|0|248165|0|8004|0|138319|256169|256169|256169|5095777.51|Q
XPAY|77926X858|07/01/25|54.17|54.20|54.16|54.16|54.16|-.08|1456|25|0|0|0|1456|0|0|0|439|1456|1456|1456|78864.05|P
XPEL|98379L100|07/01/25|35.62|37.89|35.40|37.30|37.19|1.47|12288|501|0|0|0|12288|0|0|0|2956|12288|12288|12288|456972.97|Q
XPER|98423J101|07/01/25|7.84|8.15|7.84|8.12|8.08|.20|9559|244|0|0|0|9559|0|0|0|3444|9559|9559|9559|77243.57|N
XPEV|98422D105|07/01/25|18.08|18.57|17.93|18.26|18.23|.39|759347|4934|10|3|0|704232|31850|23265|0|341408|759347|759347|759347|13841999.87|N
XPH|78464A722|07/01/25|40.38|41.42|40.38|40.76|40.85|.18|6074|40|0|0|0|6074|0|0|0|4106|6074|6074|6074|248134.74|P
XPL|8342EP107|07/01/25|0.65|0.65|0.65|0.65|0.65|0.00|1876|9|0|0|0|1876|0|0|0|1061|1876|1876|1876|1219.33|A
XPND|33740U851|07/01/25|33.56|33.56|33.34|33.35|33.37|-.33|1307|15|0|0|0|1307|0|0|0|1300|1307|1307|1307|43608.73|P
XPO|983793100|07/01/25|125.89|131.60|125.89|129.45|129.57|3.07|34593|898|1|0|0|31593|3000|0|0|28286|34593|34593|34593|4482154.70|N
XPOF|98422X101|07/01/25|7.49|7.72|7.37|7.37|7.51|-.12|28251|418|0|0|0|28251|0|0|0|7163|28251|28251|28251|212041.86|N
XPON|30218B209|07/01/25|0.92|0.95|0.92|0.95|0.93|.04|850|16|0|0|0|850|0|0|0|100|850|850|850|791.52|Q
XPP|74347X880|07/01/25|24.98|25.22|24.98|25.22|25.12|.14|1277|3|0|0|0|1277|0|0|0|1177|1277|1277|1277|32076.01|P
XPRO|N3144W105|07/01/25|8.50|9.26|8.42|9.02|8.98|.43|32249|569|0|0|0|32249|0|0|0|23081|32249|32249|32249|289489.40|N
XRAY|24906P109|07/01/25|15.79|16.93|15.79|16.53|16.55|.66|173047|2867|0|0|0|173047|0|0|0|82830|173047|173047|173047|2863088.06|Q
XRLV|46138E388|07/01/25|55.06|55.42|55.06|55.42|55.16|.36|222|2|0|0|0|222|0|0|0|170|222|222|222|12245.32|P
XRLX|360876874|07/01/25|44.12|44.15|44.10|44.10|44.13|-.16|935|10|0|0|0|935|0|0|0|335|935|935|935|41261.55|P
XRMI|37960A206|07/01/25|17.89|17.89|17.82|17.89|17.83|0.00|3119|17|0|0|0|3119|0|0|0|259|3119|3119|3119|55608.71|P
XRPI|92864M780|07/01/25|14.09|14.09|13.86|13.86|14.02|-1.07|3927|76|0|0|0|3927|0|0|0|3418|3927|3927|3927|55046.91|Q
XRPT|92864M772|07/01/25|11.68|11.75|11.16|11.16|11.60|-1.95|40617|204|6|0|0|23821|16796|0|0|25672|40617|40617|40617|471065.50|Q
XRT|78464A714|07/01/25|76.94|80.25|76.78|79.38|79.18|2.32|1399473|9236|8|1|1|1287656|21761|5600|84456|937365|1399473|1399473|1399473|110809959.44|P
XRTX|98420Q306|07/01/25|0.92|0.92|0.89|0.89|0.92|-.02|149|9|0|0|0|149|0|0|0|45|149|149|149|137.64|Q
XRX|98421M106|07/01/25|5.25|5.81|5.25|5.65|5.61|.37|248039|2038|3|1|0|227462|12049|8528|0|165374|248039|248039|248039|1392322.79|Q
XSD|78464A862|07/01/25|254.38|258.44|251.36|256.21|255.08|-.30|16320|311|0|0|0|16320|0|0|0|7213|16320|16320|16320|4162838.93|P
XSEP|33740U810|07/01/25|40.58|40.58|40.55|40.55|40.58|-.02|200|1|0|0|0|200|0|0|0|0|200|200|200|8116.00|Z
XSHD|46138E131|07/01/25|13.44|13.71|13.44|13.66|13.62|.20|3461|20|0|0|0|3461|0|0|0|708|3461|3461|3461|47132.87|Z
XSHQ|46138G300|07/01/25|41.08|41.81|41.08|41.39|41.76|.66|1465|12|0|0|0|1465|0|0|0|1019|1465|1465|1465|61179.75|Z
XSLV|46138G102|07/01/25|45.52|46.56|45.52|46.38|45.81|.83|925|8|0|0|0|925|0|0|0|227|925|925|925|42377.94|P
XSMO|46137V498|07/01/25|67.65|68.86|67.65|68.22|68.33|.20|39221|429|1|0|0|36134|3087|0|0|30386|39221|39221|39221|2679906.18|P
XSOE|97717X578|07/01/25|34.50|34.56|34.47|34.49|34.50|.01|24838|163|0|0|1|14473|0|0|10365|5015|24838|24838|24838|856866.32|P
XSVM|46137V480|07/01/25|51.83|53.43|51.83|53.30|52.76|1.31|1873|35|0|0|0|1873|0|0|0|1110|1873|1873|1873|98823.20|P
XSVN|09789C820|07/01/25|47.70|47.70|47.57|47.64|47.62|-.24|6178|38|0|0|0|6178|0|0|0|603|6178|6178|6178|294211.16|P
XSW|78464A599|07/01/25|189.21|189.44|189.21|189.44|189.17|-.38|2073|266|0|0|0|2073|0|0|0|782|2073|2073|2073|392158.22|P
XT|46434V381|07/01/25|65.00|65.15|64.67|65.01|64.99|-.16|1928|43|0|0|0|1928|0|0|0|360|1928|1928|1928|125301.97|Q
XTAP|45783Y400|07/01/25|38.23|38.25|38.23|38.25|38.23|.05|330|2|0|0|0|330|0|0|0|0|330|330|330|12615.30|Z
XTEN|09789C812|07/01/25|46.02|46.03|45.84|45.96|45.95|-.20|6745|74|0|0|0|6745|0|0|0|3145|6745|6745|6745|309955.09|P
XTIA|98423K405|07/01/25|1.63|1.74|1.63|1.73|1.70|.09|109803|614|4|1|0|90651|11594|7558|0|47166|109803|109803|109803|186796.87|Q
XTJA|45783Y772|07/01/25|29.38|29.38|29.37|29.37|29.38|.03|50|2|0|0|0|50|0|0|0|0|50|50|50|1469.00|Z
XTJL|45783Y806|07/01/25|0.00|35.91|35.91|35.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XTKG|G72007134|07/01/25|1.57|1.58|1.57|1.58|1.56|-.08|22|8|0|0|0|22|0|0|0|1|22|22|22|34.42|Q
XTL|78464A540|07/01/25|117.18|117.43|116.73|117.42|117.17|.11|1074|13|0|0|0|1074|0|0|0|410|1074|1074|1074|125836.03|P
XTLB|98386D307|07/01/25|1.14|1.18|1.14|1.18|1.14|.04|161|3|0|0|0|161|0|0|0|0|161|161|161|184.12|Q
XTN|78464A532|07/01/25|80.28|82.74|80.28|82.73|81.14|2.23|3082|31|0|0|0|3082|0|0|0|115|3082|3082|3082|250087.67|P
XTNT|98420P308|07/01/25|0.75|0.75|0.72|0.72|0.75|-.02|8602|25|0|0|0|8602|0|0|0|1705|8602|8602|8602|6413.73|A
XTOC|45783Y830|07/01/25|31.28|31.30|31.28|31.30|31.29|-.03|111|2|0|0|0|111|0|0|0|0|111|111|111|3473.08|Z
XTR|37960A107|07/01/25|28.23|28.34|28.23|28.34|28.27|-.04|71|4|0|0|0|71|0|0|0|1|71|71|71|2007.29|P
XTRE|09789C846|07/01/25|49.60|49.60|49.52|49.53|49.53|-.25|7493|41|0|0|0|7493|0|0|0|1066|7493|7493|7493|371128.64|P
XTWO|09789C853|07/01/25|49.37|49.37|49.31|49.31|49.33|-.23|1814|24|0|0|0|1814|0|0|0|523|1814|1814|1814|89480.46|P
XTWY|09789C796|07/01/25|38.47|38.49|38.47|38.49|38.49|-.08|363|2|0|0|0|363|0|0|0|0|363|363|363|13970.25|P
XUDV|35473P389|07/01/25|25.56|25.88|25.56|25.88|25.81|.36|662|4|0|0|0|662|0|0|0|80|662|662|662|17087.82|P
XUSP|45783Y699|07/01/25|42.07|42.07|41.90|42.01|41.99|.12|950|4|0|0|0|950|0|0|0|600|950|950|950|39894.00|Z
XV|82889N350|07/01/25|26.37|26.51|26.37|26.51|26.52|-.12|4594|42|0|0|0|4594|0|0|0|3132|4594|4594|4594|121842.70|P
XVOL|886364744|07/01/25|0.00|21.86|21.86|21.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XVV|46436E569|07/01/25|47.54|47.64|47.54|47.64|47.61|-.05|355|5|0|0|0|355|0|0|0|19|355|355|355|16902.87|Z
XWEL|98420U802|07/01/25|0.95|0.97|0.92|0.97|0.92|.05|201|2|0|0|0|201|0|0|0|1|201|201|201|185.15|Q
XXCH|25461A684|07/01/25|26.92|26.92|26.92|26.92|26.92|.16|100|1|0|0|0|100|0|0|0|100|100|100|100|2692.00|P
XXII|90137F509|07/01/25|7.68|7.68|7.45|7.45|7.60|-.07|1083|47|0|0|0|1083|0|0|0|877|1083|1083|1083|8234.95|Q
XXRP|53656G191|07/01/25|25.90|26.40|25.01|25.04|25.80|-4.10|172970|2262|2|0|0|166829|6141|0|0|103089|172970|172970|172970|4463307.98|P
XYF|98372W202|07/01/25|17.74|18.54|17.74|18.28|18.10|.88|6246|133|0|0|0|6246|0|0|0|2172|6246|6246|6246|113039.34|N
XYL|98419M100|07/01/25|129.05|131.83|128.98|131.02|130.72|1.67|36092|1077|0|0|0|36092|0|0|0|15204|36092|36092|36092|4718058.19|N
XYLD|37954Y475|07/01/25|38.91|38.96|38.91|38.96|38.94|.02|42104|134|0|1|1|9644|0|8852|23608|28165|42104|42104|42104|1639674.91|P
XYLG|37954Y277|07/01/25|27.58|27.62|27.54|27.54|27.57|.01|1361|37|0|0|0|1361|0|0|0|1096|1361|1361|1361|37517.29|P
XYLO|58471G508|07/01/25|0.00|5.05|5.05|5.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
XYZ|852234103|07/01/25|67.71|68.91|66.88|68.26|68.02|.32|258854|4886|1|0|0|256840|2014|0|0|169823|258854|258854|258854|17607250.09|N
XYZG|882927478|07/01/25|20.00|20.32|20.00|20.32|19.87|.17|1116|14|0|0|0|1116|0|0|0|40|1116|1116|1116|22173.09|Q
XYZY|88634T766|07/01/25|10.25|10.25|10.09|10.23|10.22|-.02|60340|307|3|3|0|29891|9489|20960|0|58576|60340|60340|60340|616665.69|P
YAAS|G9876W104|07/01/25|3.95|4.14|0.40|0.51|0.68|-3.71|5055801|12990|337|72|23|3163118|1032031|493897|366755|1299786|5055801|5055801|5055801|3445384.17|Q
YALA|98459U103|07/01/25|6.73|6.78|6.66|6.71|6.71|-.03|13734|81|0|0|0|13734|0|0|0|8539|13734|13734|13734|92104.73|N
YALL|886364462|07/01/25|41.32|41.51|41.32|41.51|41.42|-.10|999|11|0|0|0|999|0|0|0|852|999|999|999|41374.03|P
YANG|25461A460|07/01/25|30.82|30.84|30.25|30.49|30.52|-.15|208589|2046|6|2|0|175473|18497|14619|0|92212|208589|208589|208589|6366418.20|P
YB|987910106|07/01/25|21.05|21.10|20.93|21.09|21.02|-.05|13311|104|1|0|0|10972|2339|0|0|1866|13311|13311|13311|279816.55|Q
YBIT|88636J428|07/01/25|10.55|10.55|10.39|10.40|10.48|-.18|35767|282|1|1|0|26755|3200|5812|0|13557|35767|35767|35767|374739.26|P
YBTC|77926X502|07/01/25|46.26|46.50|45.50|45.50|46.08|-1.14|23580|379|1|0|0|20580|3000|0|0|16035|23580|23580|23580|1086545.24|Z
YCBD|12482W408|07/01/25|0.92|0.92|0.90|0.90|0.91|.05|2884|18|0|0|0|2884|0|0|0|2854|2884|2884|2884|2623.49|A
YCL|74347W270|07/01/25|23.51|23.51|23.33|23.33|23.47|.10|9709|46|0|0|0|9709|0|0|0|2652|9709|9709|9709|227877.53|P
YCS|74347W569|07/01/25|40.88|41.22|40.88|41.20|40.93|-.18|2685|27|0|0|0|2685|0|0|0|1850|2685|2685|2685|109891.79|P
YDEC|33740F656|07/01/25|0.00|25.03|25.03|25.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
YEAR|00039J103|07/01/25|50.48|50.48|50.45|50.45|50.46|-.21|10062|34|1|0|0|7537|2525|0|0|1672|10062|10062|10062|507721.57|P
YELP|985817105|07/01/25|34.25|35.90|34.25|35.17|35.33|.89|37081|904|0|0|0|37081|0|0|0|19344|37081|37081|37081|1310056.42|N
YETH|77926X841|07/01/25|24.66|24.72|24.40|24.41|24.63|-.47|34321|368|0|0|0|34321|0|0|0|32190|34321|34321|34321|845170.32|Z
YETI|98585X104|07/01/25|31.31|33.56|31.31|32.92|32.87|1.41|89027|1772|1|0|0|86477|2550|0|0|52730|89027|89027|89027|2926182.27|N
YEXT|98585N106|07/01/25|8.45|8.51|8.30|8.36|8.43|-.14|27322|485|0|0|0|27322|0|0|0|14656|27322|27322|27322|230270.53|N
YFFI|84858T749|07/01/25|10.04|10.04|10.04|10.04|10.02|-.06|2|2|0|0|0|2|0|0|0|0|2|2|2|20.04|P
YFYA|53656G357|07/01/25|9.85|9.88|9.85|9.88|9.85|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|9.85|P
YGLD|82889N426|07/01/25|35.00|35.00|34.77|34.98|34.94|.62|895|9|0|0|0|895|0|0|0|582|895|895|895|31267.80|P
YGMZ|G6180C113|07/01/25|1.00|1.03|0.91|1.03|0.91|.02|2870|14|0|0|0|2870|0|0|0|94|2870|2870|2870|2619.69|Q
YHC|50215C307|07/01/25|1.47|2.02|1.47|2.02|1.73|.54|131572|777|8|0|0|103563|28009|0|0|38004|131572|131572|131572|228068.69|Q
YHGJ|98873Q100|07/01/25|0.81|0.81|0.80|0.80|0.81|-.05|23|1|0|0|0|23|0|0|0|0|23|23|23|18.72|Q
YHNA|G1514D101|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
YHNA R|G1514D127|07/01/25|0.00|0.19|0.19|0.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
YHNA U|G1514D119|07/01/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
YI|68247Q201|07/01/25|6.95|7.09|6.95|7.09|7.15|-.05|341|9|0|0|0|341|0|0|0|101|341|341|341|2439.29|Q
YIBO|G7122D102|07/01/25|1.41|1.41|1.39|1.39|1.43|-.05|788|13|0|0|0|788|0|0|0|298|788|788|788|1125.12|Q
YINN|25460G195|07/01/25|40.78|41.53|40.75|41.26|41.15|.28|312429|3868|5|4|0|271441|13889|27099|0|173461|312429|312429|312429|12856748.53|P
YJ|98873N305|07/01/25|1.97|1.97|1.77|1.77|1.84|-.33|6111|53|0|0|0|6111|0|0|0|3160|6111|6111|6111|11274.41|Q
YJUN|33740U869|07/01/25|24.42|24.47|24.42|24.46|24.43|-.02|923|16|0|0|0|923|0|0|0|596|923|923|923|22551.69|Z
YLD|74255Y102|07/01/25|19.29|19.29|19.22|19.22|19.23|-.15|3714|26|0|0|0|3714|0|0|0|3514|3714|3714|3714|71424.16|P
YLDE|524682309|07/01/25|0.00|52.23|52.23|52.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
YMAB|984241109|07/01/25|4.44|4.57|4.41|4.41|4.51|-.10|6263|255|0|0|0|6263|0|0|0|1285|6263|6263|6263|28246.58|Q
YMAG|88636J642|07/01/25|15.20|15.24|15.05|15.17|15.15|-.08|78080|1274|4|0|1|52954|13133|0|11993|65075|78080|78080|78080|1182688.39|P
YMAR|33740F573|07/01/25|25.52|25.52|25.52|25.52|25.52|.01|100|1|0|0|0|100|0|0|0|0|100|100|100|2551.50|Z
YMAX|88636J659|07/01/25|13.73|13.75|13.55|13.68|13.67|-.08|319609|2434|15|2|2|209220|50823|13554|46012|248877|319609|319609|319609|4368435.19|P
YMM|35969L108|07/01/25|11.73|11.91|11.58|11.91|11.77|.10|274120|1975|1|0|0|271916|2204|0|0|143027|274120|274120|274120|3227529.41|N
YOKE|02072Q788|07/01/25|25.93|25.96|25.93|25.96|25.93|-.07|72|1|0|0|0|72|0|0|0|72|72|72|72|1866.96|Q
YOLO|00768Y495|07/01/25|1.91|1.91|1.89|1.90|1.90|.01|3088|17|0|0|0|3088|0|0|0|898|3088|3088|3088|5877.76|P
YORK U|G98659108|07/01/25|11.28|11.28|11.10|11.11|11.17|-.14|17984|120|1|0|0|15812|2172|0|0|1971|17984|17984|17984|200882.68|Q
YORW|987184108|07/01/25|31.50|32.49|31.50|32.33|32.20|.74|4450|137|0|0|0|4450|0|0|0|2040|4450|4450|4450|143291.77|Q
YOSH|98740Y302|07/01/25|9.68|9.69|9.19|9.69|9.40|.03|231|12|0|0|0|231|0|0|0|114|231|231|231|2172.22|Q
YOU|18467V109|07/01/25|27.74|28.30|27.24|27.99|27.88|.24|68229|1452|0|0|0|68229|0|0|0|47802|68229|68229|68229|1902257.36|N
YPF|984245100|07/01/25|31.06|31.93|30.63|31.45|31.53|.01|139525|1692|1|1|0|129732|3226|6567|0|64786|139525|139525|139525|4399250.78|N
YQ|81807M304|07/01/25|2.19|2.20|2.16|2.16|2.19|-.03|1509|11|0|0|0|1509|0|0|0|0|1509|1509|1509|3302.03|Q
YQQQ|88636J451|07/01/25|14.25|14.35|14.25|14.35|14.26|.17|643|5|0|0|0|643|0|0|0|514|643|643|643|9169.45|Q
YRD|98585L100|07/01/25|5.93|6.10|5.93|6.03|5.97|.15|3345|33|0|0|0|3345|0|0|0|404|3345|3345|3345|19960.96|N
YSEP|33740U828|07/01/25|24.36|24.36|24.32|24.35|24.32|-.03|2092|15|0|0|0|2092|0|0|0|1852|2092|2092|2092|50887.07|Z
YSG|985194208|07/01/25|9.64|10.07|9.64|9.83|9.91|.19|63669|533|2|0|1|43549|6112|0|14008|27758|63669|63669|63669|630790.92|N
YSPY|38747R579|07/01/25|20.15|20.20|20.15|20.20|20.27|0.00|32|5|0|0|0|32|0|0|0|30|32|32|32|648.50|Q
YSXT|G9877T100|07/01/25|5.60|5.60|5.26|5.31|5.33|.01|50577|321|1|0|1|31251|2326|0|17000|13940|50577|50577|50577|269507.59|Q
YTRA|G98338109|07/01/25|0.96|0.97|0.96|0.97|0.96|.01|1056|20|0|0|0|1056|0|0|0|10|1056|1056|1056|1013.76|Q
YUM|988498101|07/01/25|148.15|150.77|148.15|150.37|150.01|2.28|57979|1471|0|0|0|57979|0|0|0|40364|57979|57979|57979|8697676.87|N
YUMC|98850P109|07/01/25|44.99|46.09|44.99|45.68|45.76|.97|78187|1375|0|0|0|78187|0|0|0|33883|78187|78187|78187|3577694.09|N
YXI|74347X658|07/01/25|10.80|10.80|10.61|10.74|10.63|-.08|212|4|0|0|0|212|0|0|0|186|212|212|212|2254.26|P
YXT|988740106|07/01/25|0.00|0.92|0.92|0.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
YYAI|831445408|07/01/25|0.89|0.93|0.89|0.91|0.91|.01|1599|10|0|0|0|1599|0|0|0|164|1599|1599|1599|1458.98|Q
YYGH|G9888Q103|07/01/25|2.74|2.82|2.55|2.56|2.66|-.12|55698|439|0|2|0|39881|0|15817|0|19670|55698|55698|55698|148182.04|Q
YYY|032108847|07/01/25|11.76|11.81|11.71|11.81|11.78|.10|25949|82|1|0|1|13248|2262|0|10439|18313|25949|25949|25949|305573.19|P
Z|98954M200|07/01/25|69.86|71.77|69.27|71.51|70.83|1.45|146278|3240|1|0|0|144248|2030|0|0|86972|146278|146278|146278|10361390.41|Q
ZALT|45783Y442|07/01/25|30.82|30.84|30.79|30.84|30.81|.01|3516|14|0|0|0|3516|0|0|0|902|3516|3516|3516|108336.16|Z
ZAP|37960A370|07/01/25|26.95|26.95|26.82|26.87|26.82|-.07|1161|8|0|0|0|1161|0|0|0|1119|1161|1161|1161|31139.52|Q
ZAPR|45784N726|07/01/25|25.02|25.03|25.02|25.03|25.02|-.02|100|1|0|0|0|100|0|0|0|0|100|100|100|2502.00|Z
ZAUG|45783Y111|07/01/25|25.62|25.76|24.81|25.74|25.31|-.02|434|4|0|0|0|434|0|0|0|34|434|434|434|10985.08|Z
ZBAI|G0602B209|07/01/25|0.32|0.32|0.31|0.32|0.31|.01|14975|66|1|0|0|9975|5000|0|0|7255|14975|14975|14975|4614.87|Q
ZBAO|G989MC106|07/01/25|0.90|0.95|0.79|0.90|0.87|-.11|15722|31|1|1|0|5222|2500|8000|0|12900|15722|15722|15722|13694.28|Q
ZBH|98956P102|07/01/25|90.88|94.75|90.87|94.04|93.45|2.85|67422|1741|0|0|0|67422|0|0|0|50748|67422|67422|67422|6300627.01|N
ZBIO|98937L105|07/01/25|9.55|9.72|9.11|9.11|9.40|-.55|8953|271|0|0|0|8953|0|0|0|6720|8953|8953|8953|84123.09|Q
ZBRA|989207105|07/01/25|306.98|320.34|306.98|315.62|315.61|7.35|14756|1074|0|0|0|14756|0|0|0|10566|14756|14756|14756|4657156.68|Q
ZCMD|G9897X115|07/01/25|1.27|1.27|1.10|1.20|1.21|-.01|34606|191|2|0|0|28597|6009|0|0|5013|34606|34606|34606|41739.37|Q
ZD|48123V102|07/01/25|30.12|33.03|30.12|31.80|31.82|1.54|72664|1806|3|0|0|66123|6541|0|0|56670|72664|72664|72664|2312236.87|Q
ZDAI|G7241B110|07/01/25|0.77|0.79|0.77|0.78|0.78|0.00|1725|24|0|0|0|1725|0|0|0|1|1725|1725|1725|1347.47|Q
ZDEK|45784N858|07/01/25|24.52|24.54|24.52|24.53|24.53|-.01|274|5|0|0|0|274|0|0|0|162|274|274|274|6720.69|Z
ZDGE|98923T104|07/01/25|3.99|4.04|3.92|3.92|4.00|-.09|7163|34|1|0|0|3050|4113|0|0|6031|7163|7163|7163|28625.61|A
ZECP|98888G105|07/01/25|32.03|32.07|32.03|32.07|32.04|.11|863|5|0|0|0|863|0|0|0|23|863|863|863|27653.48|Z
ZENA|98936T208|07/01/25|3.70|3.70|3.49|3.50|3.56|-.21|70215|541|1|4|0|33784|4011|32420|0|42543|70215|70215|70215|250115.37|Q
ZENV|G9889V101|07/01/25|1.50|1.55|1.47|1.49|1.54|-.01|2925|31|0|0|0|2925|0|0|0|1774|2925|2925|2925|4496.79|Q
ZEO|98944F109|07/01/25|2.85|2.92|2.82|2.84|2.86|.01|2369|54|0|0|0|2369|0|0|0|1335|2369|2369|2369|6766.82|Q
ZEOW W|98944F117|07/01/25|0.00|0.06|0.06|0.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ZEPP|98945L204|07/01/25|2.67|2.90|2.61|2.80|2.83|.17|2459|27|0|0|0|2459|0|0|0|1053|2459|2459|2459|6971.26|N
ZETA|98956A105|07/01/25|15.50|15.83|14.71|15.13|15.14|-.36|554686|5862|14|3|1|483804|42954|17628|10300|301662|554686|554686|554686|8400079.85|N
ZEUS|68162K106|07/01/25|32.14|33.65|32.14|33.44|33.17|.86|3587|291|0|0|0|3587|0|0|0|1338|3587|3587|3587|118976.07|Q
ZFEB|45784N775|07/01/25|24.37|24.37|24.37|24.37|24.37|-.01|815|5|0|0|0|815|0|0|0|0|815|815|815|19861.55|Z
ZG|98954M101|07/01/25|68.49|69.91|67.45|69.44|68.64|.93|95957|2071|0|0|0|95957|0|0|0|24192|95957|95957|95957|6586502.71|Q
ZGN|N30577105|07/01/25|8.52|8.93|8.52|8.77|8.78|.22|38781|548|2|0|0|33933|4848|0|0|24349|38781|38781|38781|340488.14|N
ZH|98955N207|07/01/25|3.98|4.02|3.95|4.00|3.99|.01|25247|120|0|2|0|11089|0|14158|0|8225|25247|25247|25247|100828.44|N
ZHDG|886364660|07/01/25|21.46|21.46|21.31|21.31|21.46|0.00|10|1|0|0|0|10|0|0|0|0|10|10|10|214.60|P
ZIG|26922A263|07/01/25|35.15|37.07|35.15|36.61|36.85|1.35|389|11|0|0|0|389|0|0|0|373|389|389|389|14333.24|P
ZIM|M9T951109|07/01/25|16.00|16.36|15.85|16.19|16.13|.11|174267|1797|4|1|0|154951|12541|6775|0|84050|174267|174267|174267|2811143.97|N
ZIMV|98888T107|07/01/25|9.36|9.95|9.36|9.86|9.64|.52|13271|349|0|0|0|13271|0|0|0|8516|13271|13271|13271|127970.50|Q
ZION|989701107|07/01/25|51.80|54.48|51.80|53.76|53.52|1.82|92901|2746|1|0|0|89401|3500|0|0|43454|92901|92901|92901|4971942.41|Q
ZION P|98973A104|07/01/25|22.38|22.42|22.38|22.42|22.38|.06|11|1|0|0|0|11|0|0|0|11|11|11|11|246.18|Q
ZIP|98980B103|07/01/25|5.00|5.51|5.00|5.25|5.29|.24|55333|688|1|0|0|51333|4000|0|0|36028|55333|55333|55333|292598.23|N
ZIPP|88636R453|07/01/25|22.99|22.99|22.78|22.78|24.33|-1.99|6|2|0|0|0|6|0|0|0|5|6|6|6|145.99|Q
ZJAN|45784N817|07/01/25|26.31|26.31|26.30|26.30|26.31|-.01|602|7|0|0|0|602|0|0|0|526|602|602|602|15839.38|Z
ZJK|G98Y9E102|07/01/25|3.90|3.90|3.65|3.68|3.72|-.18|6838|92|0|0|0|6838|0|0|0|4192|6838|6838|6838|25436.60|Q
ZJUL|45783Y251|07/01/25|28.22|28.26|28.22|28.23|28.23|.05|22581|75|0|0|0|22581|0|0|0|20601|22581|22581|22581|637495.77|Z
ZJUN|45784N643|07/01/25|0.00|26.07|26.07|26.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ZJYL|G5140V112|07/01/25|0.62|0.65|0.62|0.63|0.63|-.02|12528|36|1|0|0|10338|2190|0|0|4643|12528|12528|12528|7952.96|Q
ZK|98923K103|07/01/25|25.95|26.26|25.52|25.65|25.75|.17|16345|233|0|0|0|16345|0|0|0|11592|16345|16345|16345|420887.55|N
ZKH|98877R104|07/01/25|0.00|3.08|3.08|3.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ZKIN|G9892K209|07/01/25|2.03|2.03|2.02|2.02|2.04|-.04|410|33|0|0|0|410|0|0|0|50|410|410|410|837.42|Q
ZLAB|98887Q104|07/01/25|35.74|35.96|34.86|35.21|35.36|.24|31440|842|0|0|0|31440|0|0|0|22164|31440|31440|31440|1111832.02|Q
ZM|98980L101|07/01/25|77.65|78.16|76.95|77.55|77.65|-.43|203127|4524|1|1|0|191969|2529|8629|0|89492|203127|203127|203127|15773586.99|Q
ZMAR|45784N742|07/01/25|0.00|26.51|26.51|26.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ZMAY|45784N650|07/01/25|24.70|24.71|24.70|24.71|24.70|-.01|400|4|0|0|0|400|0|0|0|0|400|400|400|9881.00|Z
ZNOV|45784N809|07/01/25|0.00|25.89|25.89|25.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ZNTL|98943L107|07/01/25|1.16|1.27|1.15|1.21|1.20|.05|48988|390|0|0|0|48988|0|0|0|14227|48988|48988|48988|58857.20|Q
ZOCT|45784N700|07/01/25|0.00|25.97|25.97|25.97|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ZONE|184492106|07/01/25|2.55|2.62|2.41|2.52|2.54|.09|7864|27|1|0|0|5589|2275|0|0|842|7864|7864|7864|19964.77|A
ZOOZ|M2573A106|07/01/25|1.01|1.02|1.01|1.02|1.05|.02|527|7|0|0|0|527|0|0|0|380|527|527|527|551.12|Q
ZOOZ W|M2573A197|07/01/25|0.07|0.07|0.03|0.03|0.07|-.04|2|1|0|0|0|2|0|0|0|0|2|2|2|0.14|Q
ZROZ|72201R882|07/01/25|66.56|66.84|66.15|66.65|66.49|-.42|25862|198|2|0|0|18568|7294|0|0|11049|25862|25862|25862|1719566.52|P
ZS|98980G102|07/01/25|314.46|316.72|301.85|307.12|309.13|-6.82|223107|5618|1|0|0|220957|2150|0|0|131357|223107|223107|223107|68968344.38|Q
ZSB|90290T841|07/01/25|0.00|14.17|14.17|14.17|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
ZSC|90290T825|07/01/25|23.25|23.49|23.25|23.26|23.46|0.00|461|7|0|0|0|461|0|0|0|458|461|461|461|10812.77|P
ZSEP|45784N106|07/01/25|0.00|25.86|25.86|25.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ZSL|74347Y722|07/01/25|25.61|25.95|25.41|25.94|25.80|.13|315988|366|32|2|7|78112|110088|14600|113188|119457|315988|315988|315988|8150925.09|P
ZSPC|98980W107|07/01/25|3.42|3.42|2.80|2.87|2.92|-.45|1606|16|0|0|0|1606|0|0|0|171|1606|1606|1606|4684.82|Q
ZTAX|98422R104|07/01/25|0.00|25.08|25.08|25.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
ZTEK|98942X102|07/01/25|1.09|1.10|1.09|1.10|1.09|.01|1630|17|0|0|0|1630|0|0|0|0|1630|1630|1630|1784.45|Q
ZTEN|74933W411|07/01/25|0.00|50.55|50.55|50.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ZTO|98980A105|07/01/25|17.82|17.99|17.79|17.88|17.89|.14|46375|563|0|0|0|46375|0|0|0|30989|46375|46375|46375|829427.56|N
ZTOP|74933W197|07/01/25|0.00|52.18|52.18|52.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ZTR|92835W107|07/01/25|6.23|6.27|6.23|6.26|6.26|.03|10729|61|0|0|0|10729|0|0|0|6609|10729|10729|10729|67124.14|N
ZTRE|74933W395|07/01/25|0.00|50.90|50.90|50.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ZTS|98978V103|07/01/25|155.46|160.95|153.66|159.19|158.85|3.31|197057|3780|0|0|0|197057|0|0|0|72321|197057|197057|197057|31303067.23|N
ZTWO|74933W429|07/01/25|0.00|50.63|50.63|50.63|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ZUMZ|989817101|07/01/25|13.28|14.67|13.28|14.00|14.15|.73|22768|769|0|0|0|22768|0|0|0|13339|22768|22768|22768|322057.13|Q
ZURA|G9TY5A101|07/01/25|1.02|1.07|1.01|1.05|1.05|0.00|36418|273|1|0|0|33085|3333|0|0|20498|36418|36418|36418|38306.80|Q
ZVIA|98955K104|07/01/25|3.22|3.22|3.03|3.08|3.11|-.14|30093|258|0|1|0|24867|0|5226|0|14347|30093|30093|30093|93608.56|N
ZVOL|92864M202|07/01/25|12.67|12.72|12.65|12.65|12.70|-.01|1242|12|0|0|0|1242|0|0|0|672|1242|1242|1242|15778.39|Z
ZVRA|488445206|07/01/25|8.71|8.95|8.59|8.95|8.80|.14|50938|783|0|1|0|44975|0|5963|0|23812|50938|50938|50938|448102.53|Q
ZVSA|98987D300|07/01/25|0.66|0.66|0.65|0.66|0.66|-.02|21371|55|2|1|0|8671|6700|6000|0|5570|21371|21371|21371|14151.52|Q
ZWS|98983L108|07/01/25|36.45|37.80|36.45|37.38|37.42|.81|25302|544|1|0|0|23227|2075|0|0|18569|25302|25302|25302|946823.60|N
ZYBT|G989MS101|07/01/25|6.39|6.39|6.20|6.20|6.31|.34|501|6|0|0|0|501|0|0|0|200|501|501|501|3162.30|Q
ZYME|98985Y108|07/01/25|12.30|12.61|12.18|12.38|12.47|-.17|11208|340|0|0|0|11208|0|0|0|4037|11208|11208|11208|139750.51|Q
ZYXI|98986M103|07/01/25|2.54|2.70|2.52|2.68|2.62|.10|6018|118|0|0|0|6018|0|0|0|2739|6018|6018|6018|15795.26|Q
ZZZ|45407J409|07/01/25|28.73|28.73|28.58|28.65|28.61|.01|1288|6|0|0|0|1288|0|0|0|28|1288|1288|1288|36854.77|Q