A|00846U101|07/02/25|121.00|121.49|119.75|120.66|120.64|.22|46660|1380|0|0|0|46660|0|0|0|34253|46660|46660|46660|5629049.70|N
AA|013872106|07/02/25|30.86|31.62|30.72|31.53|31.34|1.33|378558|5262|7|1|0|348947|24511|5100|0|288459|378558|378558|378558|11863357.82|N
AAA|46144X610|07/02/25|25.02|25.02|24.98|24.98|25.00|.04|761|6|0|0|0|761|0|0|0|112|761|761|761|19028.58|P
AAAU|38150K103|07/02/25|33.02|33.16|32.92|33.15|33.02|.20|100904|180|13|2|0|53628|36654|10622|0|54169|100904|100904|100904|3331987.24|Z
AACB|G0509J115|07/02/25|10.12|10.13|10.10|10.10|10.11|-.02|6100|13|0|0|0|6100|0|0|0|100|6100|6100|6100|61682.00|Q
AACB R|G0509J123|07/02/25|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|07/02/25|10.40|10.40|10.40|10.40|10.40|.02|100|1|0|0|0|100|0|0|0|0|100|100|100|1040.00|Q
AACG|00211V106|07/02/25|0.80|0.82|0.80|0.82|0.80|.02|125|4|0|0|0|125|0|0|0|0|125|125|125|100.07|Q
AACI|G0R38G104|07/02/25|10.04|10.04|10.04|10.04|10.04|0.00|8449|50|0|0|0|8449|0|0|0|0|8449|8449|8449|84785.72|Q
AACI U|G0R38G120|07/02/25|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
AACI W|G0R38G112|07/02/25|0.27|0.27|0.26|0.27|0.26|0.00|2300|7|0|0|0|2300|0|0|0|0|2300|2300|2300|600.46|Q
AACT|G33033104|07/02/25|11.32|11.32|11.31|11.31|11.31|-.01|2985|11|0|0|0|2985|0|0|0|1696|2985|2985|2985|33774.25|N
AACT U|G33033112|07/02/25|0.00|0.00|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|07/02/25|1.10|1.15|1.08|1.10|1.10|0.00|11993|14|0|1|0|3660|0|8333|0|0|11993|11993|11993|13247.55|N
AADR|00768Y206|07/02/25|78.50|78.50|77.64|77.95|78.06|-.05|226|3|0|0|0|226|0|0|0|100|226|226|226|17641.61|Q
AAL|02376R102|07/02/25|11.53|11.79|11.43|11.63|11.64|.10|1698678|6592|48|7|1|1496557|149494|41701|10926|782283|1698678|1698678|1698678|19772168.53|Q
AAM|G1000R101|07/02/25|10.43|10.43|10.43|10.43|10.43|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|1042.50|N
AAM U|G1000R119|07/02/25|0.00|0.00|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|07/02/25|0.10|0.10|0.09|0.09|0.10|-.01|900|5|0|0|0|900|0|0|0|0|900|900|900|90.00|N
AAME|048209100|07/02/25|2.55|2.55|2.30|2.33|2.44|-.01|1566|36|0|0|0|1566|0|0|0|247|1566|1566|1566|3826.46|Q
AAMI|10948W103|07/02/25|35.71|36.76|35.71|36.72|36.44|1.04|6614|282|0|0|0|6614|0|0|0|4578|6614|6614|6614|241046.78|N
AAOI|03823U102|07/02/25|25.10|26.74|23.92|26.70|25.45|1.37|452921|5847|6|1|1|410865|16016|9038|17002|242031|452921|452921|452921|11525782.22|Q
AAON|000360206|07/02/25|75.00|76.12|74.07|75.32|74.85|.42|53997|1468|0|0|0|53997|0|0|0|43240|53997|53997|53997|4041522.48|Q
AAP|00751Y106|07/02/25|49.43|49.67|48.55|49.00|48.98|-.47|60180|1421|0|0|0|60180|0|0|0|40434|60180|60180|60180|2947841.92|N
AAPB|38747R884|07/02/25|20.88|21.74|20.80|21.57|21.39|.92|20933|326|0|0|0|20933|0|0|0|13294|20933|20933|20933|447713.34|Q
AAPD|25461A304|07/02/25|17.23|17.24|16.86|16.93|16.98|-.37|111061|225|12|1|0|71831|33230|6000|0|93359|111061|111061|111061|1885947.20|Q
AAPG|04390B105|07/02/25|39.00|39.53|39.00|39.53|39.37|.58|159|4|0|0|0|159|0|0|0|20|159|159|159|6260.53|Q
AAPL|037833100|07/02/25|209.07|213.34|208.15|212.41|211.65|4.55|6221786|104609|17|1|3|6091889|44898|6926|78073|2745335|6221786|6221786|6221786|1316827803.71|Q
AAPR|45783Y335|07/02/25|0.00|27.27|27.27|27.27|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AAPU|25461A874|07/02/25|22.77|23.68|22.58|23.48|23.23|1.00|860829|5978|30|1|1|742526|100657|5555|12091|593751|860829|860829|860829|19996699.80|Q
AAPW|77926X791|07/02/25|36.50|37.30|36.50|37.30|37.15|.94|1516|38|0|0|0|1516|0|0|0|1209|1516|1516|1516|56321.21|Z
AAPX|26923N629|07/02/25|19.60|20.40|19.60|20.29|20.01|.83|13832|144|1|0|0|11540|2292|0|0|8109|13832|13832|13832|276778.25|Z
AAPY|500948500|07/02/25|21.96|21.98|21.94|21.98|21.96|.24|971|21|0|0|0|971|0|0|0|890|971|971|971|21320.71|Z
AARD|002942100|07/02/25|13.23|13.94|13.23|13.58|13.77|.07|4299|105|0|0|0|4299|0|0|0|2194|4299|4299|4299|59190.00|Q
AAT|024013104|07/02/25|19.83|20.25|19.80|20.18|19.92|.35|54228|789|0|0|0|54228|0|0|0|38909|54228|54228|54228|1080141.67|N
AAUC|01921D204|07/02/25|13.65|13.66|13.50|13.66|13.54|.05|1294|25|0|0|0|1294|0|0|0|817|1294|1294|1294|17518.57|N
AAVM|02072L508|07/02/25|27.01|27.03|27.01|27.03|27.01|-.04|194|2|0|0|0|194|0|0|0|0|194|194|194|5239.94|Q
AAXJ|464288182|07/02/25|82.52|83.07|82.43|83.05|82.79|.27|57622|438|0|0|0|57622|0|0|0|32680|57622|57622|57622|4770306.60|Q
AB|01881G106|07/02/25|40.70|41.20|40.61|41.15|40.96|.68|4409|76|0|0|0|4409|0|0|0|803|4409|4409|4409|180590.07|N
ABAT|02451V309|07/02/25|1.64|1.92|1.64|1.89|1.80|.25|610710|2270|27|8|3|411512|79784|64814|54600|140287|610710|610710|610710|1100193.99|Q
ABBV|00287Y109|07/02/25|190.24|192.44|189.64|190.71|191.18|.75|133528|3452|0|0|0|133528|0|0|0|73615|133528|133528|133528|25527556.46|N
ABCB|03076K108|07/02/25|66.43|67.11|65.88|67.01|66.63|.72|11411|398|0|0|0|11411|0|0|0|4946|11411|11411|11411|760304.34|N
ABCL|00288U106|07/02/25|3.46|3.77|3.38|3.74|3.64|.25|399300|1900|11|3|0|346929|30171|22200|0|166644|399300|399300|399300|1452302.36|Q
ABCS|02072L284|07/02/25|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|Q
ABEO|00289Y206|07/02/25|5.60|6.11|5.50|5.87|5.89|.30|71579|851|1|0|0|66967|4612|0|0|54626|71579|71579|71579|421408.44|Q
ABEQ|90470L568|07/02/25|34.53|34.53|34.34|34.46|34.43|-.10|249|6|0|0|0|249|0|0|0|248|249|249|249|8574.20|P
ABEV|02319V103|07/02/25|2.43|2.51|2.43|2.49|2.47|.07|2227124|827|111|80|42|390054|418809|551026|867235|1716301|2227124|2227124|2227124|5495453.78|N
ABFL|89628W302|07/02/25|70.28|70.32|70.23|70.32|70.26|-.24|405|3|0|0|0|405|0|0|0|405|405|405|405|28453.51|Z
ABG|043436104|07/02/25|250.49|258.95|250.49|258.94|256.06|10.07|10309|599|0|0|0|10309|0|0|0|5637|10309|10309|10309|2639701.78|N
ABI|92647X731|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ABIG|02072Q747|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ABL|00258Y104|07/02/25|5.30|5.34|5.21|5.34|5.27|.03|43776|429|1|0|0|41703|2073|0|0|25786|43776|43776|43776|230868.64|Q
ABLD|89628W708|07/02/25|0.00|29.03|29.03|29.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ABLG|89628W401|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ABLL L|00258Y203|07/02/25|0.00|24.88|24.88|24.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ABLL W|00258Y112|07/02/25|1.17|1.19|1.17|1.19|1.17|-.03|369|3|0|0|0|369|0|0|0|291|369|369|369|431.73|Q
ABLS|89628W880|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ABLV|G1149B108|07/02/25|0.96|0.96|0.96|0.00|0.99|0.00|15|2|0|0|0|15|0|0|0|0|15|15|15|14.80|Q
ABLV W|G1149B116|07/02/25|0.00|0.00|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|07/02/25|48.24|48.64|47.86|48.26|48.33|.72|26511|729|0|0|0|26511|0|0|0|10250|26511|26511|26511|1281205.81|N
ABNB|009066101|07/02/25|135.07|136.00|134.44|135.39|135.25|-.03|132033|3690|0|0|0|132033|0|0|0|41676|132033|132033|132033|17857411.09|Q
ABNY|88634T485|07/02/25|11.74|11.74|11.70|11.73|11.72|0.00|640|22|0|0|0|640|0|0|0|98|640|640|640|7501.23|P
ABOS|00509G209|07/02/25|1.13|1.15|1.12|1.14|1.14|.03|5965|67|0|0|0|5965|0|0|0|1870|5965|5965|5965|6782.51|Q
ABOT|89628W500|07/02/25|0.00|38.48|38.48|38.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ABP|000847103|07/02/25|0.19|0.20|0.19|0.19|0.19|0.00|90308|216|7|2|0|49524|21384|19400|0|23522|90308|90308|90308|17470.70|Q
ABPW W|000847111|07/02/25|0.00|0.00|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|07/02/25|10.93|11.06|10.81|11.05|10.99|.15|130087|1029|4|1|0|111313|9774|9000|0|102315|130087|130087|130087|1430146.76|N
ABR PRD|038923876|07/02/25|17.55|17.92|17.55|17.92|17.78|.39|2440|18|0|0|0|2440|0|0|0|0|2440|2440|2440|43377.95|N
ABR PRE|038923868|07/02/25|17.34|17.53|17.34|17.53|17.39|.19|641|21|0|0|0|641|0|0|0|0|641|641|641|11145.58|N
ABR PRF|038923850|07/02/25|20.90|21.12|20.90|21.12|20.90|.40|47|2|0|0|0|47|0|0|0|0|47|47|47|982.45|N
ABSI|00091E109|07/02/25|2.59|2.71|2.54|2.70|2.65|.12|235636|1350|6|3|0|195884|15124|24628|0|159293|235636|235636|235636|625162.76|Q
ABT|002824100|07/02/25|135.27|136.30|133.94|134.12|134.68|-2.13|159917|3891|0|0|0|159917|0|0|0|107975|159917|159917|159917|21537983.10|N
ABTS|G6S34K113|07/02/25|3.91|5.27|3.79|5.09|4.63|1.14|20776|185|1|0|0|18701|2075|0|0|13928|20776|20776|20776|96130.12|Q
ABUS|03879J100|07/02/25|3.17|3.28|3.17|3.19|3.21|0.00|34379|340|0|0|0|34379|0|0|0|27282|34379|34379|34379|110436.30|Q
ABVC|00091F304|07/02/25|2.44|3.10|2.39|3.09|2.71|.67|85774|545|3|0|0|76016|9758|0|0|51826|85774|85774|85774|232791.02|Q
ABVE|00373V100|07/02/25|0.98|0.98|0.80|0.83|0.85|-.16|35535|47|4|1|0|12135|13400|10000|0|261|35535|35535|35535|30273.07|Q
ABVE W|00373V118|07/02/25|0.00|0.05|0.05|0.05|0.05|0.00|1479|1|0|0|0|1479|0|0|0|0|1479|1479|1479|75.43|Q
ABVX|00370M103|07/02/25|7.85|8.06|7.75|7.81|7.92|.15|23896|155|0|0|0|23896|0|0|0|12617|23896|23896|23896|189267.90|Q
ABXB|89628W609|07/02/25|19.55|19.58|19.55|19.58|19.55|.01|100|1|0|0|0|100|0|0|0|100|100|100|100|1955.00|Z
AC|045528106|07/02/25|37.60|37.60|37.39|37.39|37.36|.05|9|5|0|0|0|9|0|0|0|0|9|9|9|336.25|N
ACA|039653100|07/02/25|88.08|89.68|88.08|89.68|88.95|1.87|4543|183|0|0|0|4543|0|0|0|1545|4543|4543|4543|404098.19|N
ACAD|004225108|07/02/25|21.41|21.66|21.21|21.23|21.44|-.14|189340|2265|2|0|0|183878|5462|0|0|167328|189340|189340|189340|4060387.02|Q
ACB|05156X850|07/02/25|4.27|4.49|4.26|4.48|4.42|.19|83117|408|2|0|0|73117|10000|0|0|35192|83117|83117|83117|367378.85|Q
ACCO|00081T108|07/02/25|3.85|4.00|3.83|3.91|3.91|.06|33626|448|0|0|0|33626|0|0|0|18257|33626|33626|33626|131636.51|N
ACCS|46520M204|07/02/25|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|07/02/25|8.06|8.14|7.69|7.92|7.96|-.05|49825|788|2|0|0|44256|5569|0|0|24906|49825|49825|49825|396732.64|Q
ACEL|00436Q106|07/02/25|11.96|12.03|11.88|12.03|11.95|.01|7000|219|0|0|0|7000|0|0|0|4232|7000|7000|7000|83678.33|N
ACES|00162Q460|07/02/25|26.21|26.83|26.21|26.59|26.67|.54|8377|67|0|0|0|8377|0|0|0|7136|8377|8377|8377|223428.50|P
ACET|007002108|07/02/25|0.62|0.63|0.60|0.60|0.62|-.01|27052|146|1|0|0|24757|2295|0|0|4878|27052|27052|27052|16757.01|Q
ACGL|G0450A105|07/02/25|91.15|91.15|87.83|88.38|88.46|-3.12|151752|3749|0|0|0|151752|0|0|0|78708|151752|151752|151752|13423935.65|Q
ACGL N|03939A404|07/02/25|16.82|16.92|16.81|16.87|16.85|.05|17953|144|0|0|0|17953|0|0|0|505|17953|17953|17953|302555.82|Q
ACGL O|03939A107|07/02/25|20.56|20.69|20.56|20.69|20.67|.12|1879|27|0|0|0|1879|0|0|0|1071|1879|1879|1879|38832.66|Q
ACGR|025072380|07/02/25|59.45|59.65|59.20|59.65|59.22|.34|110|2|0|0|0|110|0|0|0|100|110|110|110|6514.50|P
ACHC|00404A109|07/02/25|23.52|23.52|22.91|23.20|23.12|-.31|91717|1980|0|0|0|91717|0|0|0|57802|91717|91717|91717|2120818.94|Q
ACHR|03945R102|07/02/25|10.08|10.10|9.81|9.98|9.96|.10|2421677|12123|86|23|7|1824273|273082|174007|150315|1441730|2421677|2421677|2421677|24117135.57|N
ACHR WS|03945R110|07/02/25|2.87|2.87|2.78|2.85|2.81|.02|10833|32|0|0|0|10833|0|0|0|0|10833|10833|10833|30423.58|N
ACHV|004468500|07/02/25|2.20|2.29|2.18|2.27|2.23|.06|109145|499|6|2|0|67632|25196|16317|0|60250|109145|109145|109145|243417.89|Q
ACI|013091103|07/02/25|21.62|22.08|21.62|21.99|21.95|.35|315632|2351|3|0|0|306532|9100|0|0|142961|315632|315632|315632|6927810.72|N
ACIC|910710102|07/02/25|10.97|10.97|10.67|10.87|10.80|-.12|5516|228|0|0|0|5516|0|0|0|1294|5516|5516|5516|59583.66|Q
ACIO|26922A222|07/02/25|41.41|41.47|41.38|41.44|41.43|.05|5444|36|0|0|0|5444|0|0|0|1602|5444|5444|5444|225520.26|Z
ACIU|H00263105|07/02/25|2.00|2.04|1.98|2.00|2.00|.03|1746|22|0|0|0|1746|0|0|0|793|1746|1746|1746|3499.58|Q
ACIW|004498101|07/02/25|45.85|45.85|45.11|45.47|45.33|-.47|23528|1023|0|0|0|23528|0|0|0|11073|23528|23528|23528|1066428.43|Q
ACLC|025072752|07/02/25|72.56|72.64|72.51|72.64|72.51|.35|102|2|0|0|0|102|0|0|0|100|102|102|102|7396.12|P
ACLO|29287L858|07/02/25|0.00|0.00|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|07/02/25|71.77|74.00|71.77|72.93|73.02|1.00|26136|1174|0|0|0|26136|0|0|0|13247|26136|26136|26136|1908322.15|Q
ACLX|03940C100|07/02/25|64.25|67.83|64.25|66.20|66.29|1.45|23879|968|0|0|0|23879|0|0|0|15832|23879|23879|23879|1582860.87|Q
ACM|00766T100|07/02/25|113.77|114.62|113.13|114.47|114.22|.46|24448|730|0|0|0|24448|0|0|0|7840|24448|24448|24448|2792392.75|N
ACMR|00108J109|07/02/25|26.45|27.83|26.45|27.56|27.48|1.01|62811|1794|1|0|0|57811|5000|0|0|34954|62811|62811|62811|1726151.08|Q
ACN|G1151C101|07/02/25|302.70|303.17|298.41|302.14|300.43|-.38|103197|2756|0|0|0|103197|0|0|0|68910|103197|103197|103197|31003504.26|N
ACNB|000868109|07/02/25|43.20|44.32|43.20|43.79|44.15|-.14|636|63|0|0|0|636|0|0|0|181|636|636|636|28079.76|Q
ACNT|871565107|07/02/25|12.60|12.72|12.57|12.60|12.64|-.10|1973|77|0|0|0|1973|0|0|0|1777|1973|1973|1973|24938.22|Q
ACOG|02074J501|07/02/25|9.49|10.74|9.40|10.68|10.20|1.49|3506|47|0|0|0|3506|0|0|0|1385|3506|3506|3506|35759.46|Q
ACON|655187409|07/02/25|7.59|7.68|7.46|7.68|7.46|.07|215|17|0|0|0|215|0|0|0|29|215|215|215|1604.74|Q
ACON W|655187110|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ACP|003057106|07/02/25|5.94|5.95|5.90|5.92|5.92|0.00|20304|88|0|0|0|20304|0|0|0|11793|20304|20304|20304|120238.22|N
ACP PRA|003057205|07/02/25|0.00|20.86|20.86|20.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ACR|00489Q102|07/02/25|17.95|18.00|17.81|17.81|17.95|-.23|391|19|0|0|0|391|0|0|0|249|391|391|391|7017.04|N
ACR PRC|00489Q201|07/02/25|24.47|24.55|24.47|24.51|24.51|.01|632|12|0|0|0|632|0|0|0|0|632|632|632|15489.71|N
ACR PRD|00489Q300|07/02/25|22.15|22.16|22.13|22.13|22.14|.12|898|17|0|0|0|898|0|0|0|0|898|898|898|19884.68|N
ACRE|04013V108|07/02/25|4.84|4.96|4.84|4.92|4.93|.11|9423|142|0|0|0|9423|0|0|0|4495|9423|9423|9423|46477.77|N
ACRS|00461U105|07/02/25|1.43|1.52|1.40|1.46|1.46|.06|34524|225|2|0|0|25599|8925|0|0|11117|34524|34524|34524|50564.07|Q
ACRV|004890109|07/02/25|1.27|1.38|1.27|1.29|1.31|.05|31042|316|0|0|0|31042|0|0|0|9731|31042|31042|31042|40602.14|Q
ACSI|886364710|07/02/25|63.72|63.72|63.72|63.66|63.59|0.00|4|4|0|0|0|4|0|0|0|2|4|4|4|254.37|Z
ACT|29249E109|07/02/25|37.71|37.71|37.04|37.56|37.47|-.13|28278|826|0|0|0|28278|0|0|0|21329|28278|28278|28278|1059496.20|Q
ACTG|003881307|07/02/25|3.68|3.74|3.68|3.74|3.72|.06|6903|122|0|0|0|6903|0|0|0|4612|6903|6903|6903|25681.07|Q
ACTU|005083100|07/02/25|6.05|6.83|6.05|6.75|6.58|.63|14126|179|1|0|0|11407|2719|0|0|6849|14126|14126|14126|92886.40|Q
ACTV|90214Q717|07/02/25|31.78|31.92|31.78|31.92|31.82|.14|194|3|0|0|0|194|0|0|0|0|194|194|194|6172.33|P
ACU|004816104|07/02/25|43.39|44.11|43.39|43.69|43.82|.53|922|71|0|0|0|922|0|0|0|644|922|922|922|40398.82|A
ACV|92840N100|07/02/25|23.00|23.00|22.65|22.66|22.71|-.26|2106|14|0|0|0|2106|0|0|0|2006|2106|2106|2106|47820.26|N
ACVA|00091G104|07/02/25|16.50|16.81|16.44|16.61|16.64|.13|67888|1274|0|0|0|67888|0|0|0|42167|67888|67888|67888|1129458.25|N
ACVF|26923N108|07/02/25|47.25|47.31|47.22|47.31|47.26|.11|507|10|0|0|0|507|0|0|0|425|507|507|507|23960.75|P
ACVT|75526L845|07/02/25|26.13|26.13|26.13|26.13|26.13|.05|1|1|0|0|0|1|0|0|0|0|1|1|1|26.13|P
ACWI|464288257|07/02/25|128.35|129.06|128.23|129.06|128.67|.55|227150|3317|0|0|0|227150|0|0|0|177215|227150|227150|227150|29228147.44|Q
ACWV|464286525|07/02/25|118.64|118.64|118.05|118.39|118.32|-.57|11298|175|0|0|0|11298|0|0|0|4091|11298|11298|11298|1336800.77|Z
ACWX|464288240|07/02/25|60.71|61.15|60.66|61.15|61.01|.22|49359|261|1|0|0|47159|2200|0|0|14293|49359|49359|49359|3011440.20|Q
ACXP|00510M104|07/02/25|0.48|0.50|0.46|0.48|0.47|-.02|47083|131|0|1|1|29976|0|7060|10047|20571|47083|47083|47083|22215.40|Q
ADAG|005329107|07/02/25|1.85|1.94|1.85|1.94|1.89|.10|1793|20|0|0|0|1793|0|0|0|641|1793|1793|1793|3395.50|Q
ADAP|00653A107|07/02/25|0.24|0.24|0.24|0.24|0.24|.01|12513|22|2|0|0|5901|6612|0|0|10644|12513|12513|12513|2996.61|Q
ADBE|00724F101|07/02/25|385.17|386.64|372.77|378.48|376.50|-13.54|601862|16690|1|0|0|599397|2465|0|0|205531|601862|601862|601862|226600240.33|Q
ADBG|882927387|07/02/25|13.45|13.45|12.82|13.16|13.28|-1.05|11810|62|1|0|0|9174|2636|0|0|3109|11810|11810|11810|156806.14|Q
ADC|008492100|07/02/25|72.69|72.88|71.59|72.06|72.03|-.80|33614|1093|0|0|0|33614|0|0|0|10814|33614|33614|33614|2421358.65|N
ADC PRA|008492209|07/02/25|17.22|17.29|17.22|17.29|17.30|.13|247|10|0|0|0|247|0|0|0|0|247|247|247|4272.86|N
ADCT|H0036K147|07/02/25|2.65|2.88|2.65|2.79|2.80|.12|43146|454|0|1|0|34759|0|8387|0|21832|43146|43146|43146|120609.86|N
ADD|G2287A126|07/02/25|0.89|0.91|0.87|0.89|0.89|.02|52866|65|0|1|1|28628|0|7271|16967|15296|52866|52866|52866|46920.47|Q
ADEA|00676P107|07/02/25|14.13|14.54|14.13|14.50|14.41|.32|18124|496|0|0|0|18124|0|0|0|5624|18124|18124|18124|261233.02|Q
ADFI|90214Q725|07/02/25|8.52|8.52|8.47|8.47|8.52|-.05|150|3|0|0|0|150|0|0|0|0|150|150|150|1278.00|Z
ADGM|00534B100|07/02/25|1.35|1.56|1.35|1.53|1.49|.15|3902|50|0|0|0|3902|0|0|0|394|3902|3902|3902|5810.14|Q
ADI|032654105|07/02/25|240.59|245.40|240.36|245.15|244.03|4.51|117052|3530|0|0|0|117052|0|0|0|77352|117052|117052|117052|28564716.24|Q
ADIL|00688A205|07/02/25|0.32|0.33|0.30|0.33|0.32|.02|221124|660|7|1|3|139810|18931|5400|56983|57480|221124|221124|221124|69782.07|Q
ADIV|402031843|07/02/25|17.63|17.74|17.63|17.74|17.74|.11|113|3|0|0|0|113|0|0|0|0|113|113|113|2004.40|P
ADM|039483102|07/02/25|54.73|55.98|54.35|55.93|55.42|1.48|195982|3924|0|0|0|195982|0|0|0|138855|195982|195982|195982|10862119.26|N
ADMA|000899104|07/02/25|17.85|18.19|17.69|18.14|17.98|.27|90579|1735|0|0|0|90579|0|0|0|72981|90579|90579|90579|1628641.94|Q
ADME|26922A784|07/02/25|0.00|48.24|48.24|48.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ADN|00788A204|07/02/25|2.07|2.10|2.05|2.08|2.09|.03|7436|37|0|0|0|7436|0|0|0|2248|7436|7436|7436|15506.33|Q
ADNT|G0084W101|07/02/25|21.26|22.41|21.21|22.19|22.11|1.14|55114|1204|0|0|0|55114|0|0|0|23841|55114|55114|55114|1218431.85|N
ADNW W|00788A113|07/02/25|0.01|0.01|0.01|0.01|0.01|0.00|23033|3|0|0|1|2033|0|0|21000|0|23033|23033|23033|138.20|Q
ADP|053015103|07/02/25|308.46|308.46|301.06|305.04|304.21|-5.09|68455|2481|0|0|0|68455|0|0|0|30849|68455|68455|68455|20824579.47|Q
ADPT|00650F109|07/02/25|11.26|11.78|11.26|11.48|11.53|.30|71257|1677|0|0|0|71257|0|0|0|50462|71257|71257|71257|821611.83|Q
ADPV|81752T536|07/02/25|36.30|36.72|36.30|36.72|36.68|.37|1441|4|0|0|0|1441|0|0|0|1400|1441|1441|1441|52860.75|P
ADSE|G0085J117|07/02/25|12.51|12.54|11.83|12.36|12.11|-.24|3471|86|0|0|0|3471|0|0|0|675|3471|3471|3471|42021.06|Q
ADSE W|G0085J109|07/02/25|1.50|1.63|1.40|1.63|1.48|.08|704|8|0|0|0|704|0|0|0|0|704|704|704|1039.73|Q
ADSK|052769106|07/02/25|309.50|310.82|306.79|310.33|309.27|-1.26|50975|2073|0|0|0|50975|0|0|0|20746|50975|50975|50975|15765104.51|Q
ADT|00090Q103|07/02/25|8.50|8.51|8.26|8.27|8.30|-.24|830106|1778|63|9|1|571168|180565|62973|15400|456516|830106|830106|830106|6892559.70|N
ADTN|00486H105|07/02/25|9.14|9.41|9.04|9.41|9.29|.27|49885|878|0|0|0|49885|0|0|0|24239|49885|49885|49885|463319.97|Q
ADTX|007025802|07/02/25|1.23|1.32|1.18|1.24|1.36|.03|1277028|10495|10|1|1|1225092|34971|6740|10225|579142|1277028|1277028|1277028|1740875.50|Q
ADUR|007408206|07/02/25|9.19|9.42|8.94|8.96|9.21|-.14|7063|115|0|0|0|7063|0|0|0|2400|7063|7063|7063|65066.15|Q
ADUS|006739106|07/02/25|113.45|113.45|110.16|110.65|110.86|-2.42|5386|571|0|0|0|5386|0|0|0|3228|5386|5386|5386|597118.63|Q
ADV|00791N102|07/02/25|1.41|1.56|1.40|1.56|1.49|.16|65692|780|0|0|0|65692|0|0|0|38129|65692|65692|65692|98101.92|Q
ADVB|00752P104|07/02/25|0.70|0.71|0.68|0.70|0.70|-.02|4426|33|0|0|0|4426|0|0|0|1947|4426|4426|4426|3093.73|Q
ADVE|577130586|07/02/25|35.77|35.94|35.77|35.94|35.81|.11|2|2|0|0|0|2|0|0|0|0|2|2|2|71.61|P
ADVM|00773U207|07/02/25|2.21|2.32|2.20|2.27|2.29|-.02|7495|178|0|0|0|7495|0|0|0|3599|7495|7495|7495|17148.89|Q
ADVW W|00791N110|07/02/25|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|07/02/25|21.61|21.64|21.57|21.64|21.60|.09|5067|67|0|0|0|5067|0|0|0|1125|5067|5067|5067|109427.90|N
ADXN|00654J206|07/02/25|0.00|9.13|9.13|9.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AEBI|H00501108|07/02/25|31.90|31.90|10.31|11.41|15.18|11.41|483071|15721|1|0|0|480712|2359|0|0|106840|483071|483071|483071|7334470.43|Q
AEE|023608102|07/02/25|96.15|96.51|94.73|95.48|95.55|-.90|56994|1255|0|0|0|56994|0|0|0|38504|56994|56994|56994|5445899.37|N
AEF|00301W105|07/02/25|5.94|5.94|5.91|5.94|5.93|-.01|18737|78|0|0|0|18737|0|0|0|5507|18737|18737|18737|111085.64|A
AEFC|00775V104|07/02/25|19.83|19.92|19.83|19.92|19.80|.18|454|11|0|0|0|454|0|0|0|212|454|454|454|8989.33|N
AEG|0076CA104|07/02/25|7.19|7.22|7.16|7.19|7.19|-.08|307004|242|21|10|4|98617|65979|84264|58144|236147|307004|307004|307004|2207762.27|N
AEHL|G041JN130|07/02/25|2.75|3.20|2.75|3.06|3.10|.34|10460|73|0|0|0|10460|0|0|0|7926|10460|10460|10460|32406.73|Q
AEHR|00760J108|07/02/25|14.52|15.12|14.25|15.12|14.77|1.00|319863|4634|2|4|1|274457|5597|26946|12863|221704|319863|319863|319863|4725964.06|Q
AEI|02115D208|07/02/25|1.06|1.08|1.03|1.03|1.05|.05|20148|153|0|0|0|20148|0|0|0|7638|20148|20148|20148|21096.95|Q
AEIS|007973100|07/02/25|133.23|137.62|133.23|137.62|136.17|4.07|8270|479|0|0|0|8270|0|0|0|4023|8270|8270|8270|1126127.14|Q
AEM|008474108|07/02/25|118.84|119.42|116.95|118.68|118.35|.79|245140|3515|0|0|0|245140|0|0|0|175638|245140|245140|245140|29012601.45|N
AEMD|00808Y505|07/02/25|1.18|1.27|1.12|1.25|1.20|.07|12913|70|0|0|0|12913|0|0|0|7292|12913|12913|12913|15481.57|Q
AEMS|90214Q485|07/02/25|9.99|10.01|9.99|10.01|9.99|.05|1000|1|0|0|0|1000|0|0|0|1000|1000|1000|1000|9990.00|Z
AENT|01861F102|07/02/25|4.18|4.75|4.18|4.75|4.42|.57|1643|26|0|0|0|1643|0|0|0|230|1643|1643|1643|7254.29|Q
AENT W|01861F110|07/02/25|0.15|0.18|0.15|0.18|0.18|-.01|1145|13|0|0|0|1145|0|0|0|838|1145|1145|1145|204.27|Q
AEO|02553E106|07/02/25|10.24|10.40|9.96|10.32|10.24|.12|394316|3104|11|3|0|342259|34541|17516|0|149639|394316|394316|394316|4038004.19|N
AEON|00791X209|07/02/25|0.78|0.84|0.78|0.84|0.82|.04|39785|182|2|0|0|33976|5809|0|0|5514|39785|39785|39785|32449.02|A
AEP|025537101|07/02/25|103.80|104.02|102.59|103.29|103.49|-1.12|148490|3968|0|0|0|148490|0|0|0|89329|148490|148490|148490|15367853.50|Q
AER|N00985106|07/02/25|115.47|116.27|114.41|115.04|115.31|-.54|42733|982|0|0|0|42733|0|0|0|13410|42733|42733|42733|4927490.91|N
AERT|G0136H102|07/02/25|1.07|1.23|0.96|1.23|1.00|.06|8889|18|0|1|0|2878|0|6011|0|8453|8889|8889|8889|8861.70|Q
AERT W|G0136H110|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AES|00130H105|07/02/25|10.86|11.42|10.80|11.13|11.16|.37|883360|5665|12|0|0|844430|38930|0|0|353173|883360|883360|883360|9860045.39|N
AESI|642045108|07/02/25|14.01|14.35|13.61|14.31|14.15|.59|69419|1214|2|0|0|60850|8569|0|0|32754|69419|69419|69419|981954.16|N
AESR|90214Q733|07/02/25|19.03|19.04|19.03|19.04|19.03|.06|28|1|0|0|0|28|0|0|0|0|28|28|28|532.84|Z
AETH|091748301|07/02/25|35.59|35.65|35.59|35.65|35.59|0.00|91|2|0|0|0|91|0|0|0|90|91|91|91|3238.69|P
AEVA|00835Q202|07/02/25|28.40|31.37|26.86|30.90|29.86|2.26|162409|3798|0|0|0|162409|0|0|0|70078|162409|162409|162409|4850082.52|Q
AEVA W|00835Q111|07/02/25|0.57|0.95|0.57|0.87|0.79|.18|85495|143|4|0|0|66013|19482|0|0|47333|85495|85495|85495|67728.94|Q
AEYE|050734201|07/02/25|11.76|12.00|11.58|11.80|11.76|.08|4771|125|0|0|0|4771|0|0|0|1525|4771|4771|4771|56110.91|Q
AFB|01864U106|07/02/25|10.37|10.42|10.37|10.42|10.40|.03|3283|24|0|0|0|3283|0|0|0|1122|3283|3283|3283|34130.00|N
AFBI|00832E103|07/02/25|18.44|18.53|18.44|18.47|18.49|-.11|520|30|0|0|0|520|0|0|0|252|520|520|520|9615.86|Q
AFCG|00109K105|07/02/25|4.53|4.73|4.50|4.73|4.57|.23|14933|226|1|0|0|12134|2799|0|0|9707|14933|14933|14933|68188.79|Q
AFG|025932104|07/02/25|126.00|126.00|123.17|125.30|124.47|-1.37|17588|612|0|0|0|17588|0|0|0|13510|17588|17588|17588|2189258.16|N
AFGB|025932807|07/02/25|21.23|21.47|21.16|21.47|21.26|.15|1099|22|0|0|0|1099|0|0|0|277|1099|1099|1099|23366.04|N
AFGC|025932880|07/02/25|19.05|19.35|19.05|19.35|19.11|.18|426|6|0|0|0|426|0|0|0|0|426|426|426|8140.27|N
AFGD|025932872|07/02/25|20.77|20.84|20.77|20.84|20.79|.02|673|17|0|0|0|673|0|0|0|513|673|673|673|13993.57|N
AFGE|025932864|07/02/25|17.17|17.19|17.16|17.19|17.20|.10|310|12|0|0|0|310|0|0|0|131|310|310|310|5330.73|N
AFIF|90214Q766|07/02/25|0.00|9.33|9.33|9.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AFIX|01989A308|07/02/25|24.92|25.06|24.92|24.97|24.96|-.02|7122|53|0|0|0|7122|0|0|0|6600|7122|7122|7122|177750.07|P
AFJK R|G01341133|07/02/25|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
AFK|92189F866|07/02/25|20.30|20.56|20.30|20.56|20.37|.13|4516|28|1|0|0|1554|2962|0|0|2973|4516|4516|4516|91997.95|P
AFL|001055102|07/02/25|105.35|105.35|102.80|103.53|103.60|-2.25|83166|2926|0|0|0|83166|0|0|0|51368|83166|83166|83166|8615662.13|N
AFLG|33740F821|07/02/25|36.33|36.38|36.26|36.38|36.33|.03|3199|38|0|0|0|3199|0|0|0|2089|3199|3199|3199|116212.35|P
AFMC|33740F813|07/02/25|32.57|32.66|32.44|32.66|32.59|.17|3147|23|0|0|0|3147|0|0|0|2852|3147|3147|3147|102558.70|P
AFOS|02072Q531|07/02/25|25.64|25.66|25.64|25.66|25.64|25.66|1806|19|0|0|0|1806|0|0|0|1806|1806|1806|1806|46305.78|Q
AFRI|X3R81D102|07/02/25|7.73|7.84|7.72|7.75|7.78|.02|526|12|0|0|0|526|0|0|0|0|526|526|526|4092.19|Q
AFRI W|X3R81D110|07/02/25|0.44|0.44|0.44|0.44|0.44|.01|100|1|0|0|0|100|0|0|0|0|100|100|100|43.80|Q
AFRM|00827B106|07/02/25|67.15|68.75|67.05|68.35|68.09|1.25|207784|4752|2|0|0|201109|6675|0|0|105168|207784|207784|207784|14148366.22|Q
AFSC|00384X202|07/02/25|0.00|28.72|28.72|28.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AFSM|33740F797|07/02/25|30.19|30.52|30.19|30.52|30.41|.38|4181|18|0|0|0|4181|0|0|0|4166|4181|4181|4181|127145.71|P
AFYA|G01125106|07/02/25|17.85|17.85|17.44|17.52|17.54|-.49|7796|122|0|0|0|7796|0|0|0|709|7796|7796|7796|136738.26|Q
AG|32076V103|07/02/25|8.46|8.51|8.23|8.51|8.40|.16|1064757|1932|85|6|6|678153|262727|40959|82918|612540|1064757|1064757|1064757|8948283.88|N
AGAE|019170109|07/02/25|2.06|2.06|1.89|1.94|1.92|-.09|10637|58|1|0|0|6344|4293|0|0|2581|10637|10637|10637|20470.40|Q
AGCO|001084102|07/02/25|108.13|110.56|107.41|110.56|109.36|2.55|52964|1198|0|0|0|52964|0|0|0|34208|52964|52964|52964|5792360.18|N
AGD|00302M106|07/02/25|11.12|11.21|11.12|11.21|11.17|.10|2125|25|0|0|0|2125|0|0|0|1501|2125|2125|2125|23728.68|N
AGEM|00384X301|07/02/25|33.10|33.19|33.09|33.19|33.10|.16|349|4|0|0|0|349|0|0|0|242|349|349|349|11550.87|Q
AGEN|00847G804|07/02/25|4.85|5.60|4.84|5.51|5.39|.67|89021|856|1|2|0|71465|4266|13290|0|59117|89021|89021|89021|479501.29|Q
AGFY|00853E404|07/02/25|22.76|22.76|21.57|22.43|22.30|-.32|1272|57|0|0|0|1272|0|0|0|962|1272|1272|1272|28361.29|Q
AGG|464287226|07/02/25|98.60|98.70|98.55|98.67|98.64|-.12|2152945|2481|45|5|3|1008662|149715|30972|963596|727845|2152945|2152945|2152945|212364647.88|P
AGGA|02072Q663|07/02/25|25.23|25.23|25.21|25.21|25.24|-.02|1797|53|0|0|0|1797|0|0|0|0|1797|1797|1797|45352.45|Q
AGGH|82889N723|07/02/25|20.22|20.44|20.22|20.44|20.38|-.04|14711|27|1|1|0|4368|2658|7685|0|6271|14711|14711|14711|299756.84|P
AGGS|41151J794|07/02/25|0.00|40.95|40.95|40.95|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
AGGY|97717X511|07/02/25|43.53|43.59|43.50|43.59|43.54|-.05|2062|15|0|0|0|2062|0|0|0|678|2062|2062|2062|89774.06|P
AGH|05156D102|07/02/25|0.57|0.58|0.57|0.57|0.59|-.01|2741|21|0|0|0|2741|0|0|0|452|2741|2741|2741|1620.76|Q
AGI|011532108|07/02/25|26.71|27.09|26.51|26.97|26.85|.39|172896|1879|2|0|0|166796|6100|0|0|127417|172896|172896|172896|4642746.67|N
AGIH|46431W523|07/02/25|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|P
AGIO|00847X104|07/02/25|34.18|35.80|34.18|35.39|35.50|.99|36782|935|0|0|0|36782|0|0|0|18658|36782|36782|36782|1305769.39|Q
AGIX|500767363|07/02/25|31.02|31.25|31.02|31.09|31.22|.18|827|6|0|0|0|827|0|0|0|84|827|827|827|25816.92|Q
AGL|00857U107|07/02/25|2.38|2.39|2.25|2.39|2.34|.01|151741|596|6|1|1|109530|20579|7385|14247|79108|151741|151741|151741|354895.99|N
AGM|313148306|07/02/25|196.50|199.70|195.07|199.70|197.25|4.17|6292|707|0|0|0|6292|0|0|0|2557|6292|6292|6292|1241111.95|N
AGM A|313148108|07/02/25|145.51|145.51|144.62|144.62|145.51|2.12|13|7|0|0|0|13|0|0|0|0|13|13|13|1891.63|N
AGM PRD|313148868|07/02/25|21.30|21.40|21.30|21.37|21.36|.16|831|26|0|0|0|831|0|0|0|0|831|831|831|17746.75|N
AGM PRE|313148850|07/02/25|21.49|21.49|21.41|21.41|21.49|.07|30|2|0|0|0|30|0|0|0|0|30|30|30|644.70|N
AGM PRF|313148843|07/02/25|19.52|19.59|19.52|19.59|19.55|.22|2424|30|0|0|0|2424|0|0|0|0|2424|2424|2424|47390.07|N
AGM PRG|313148835|07/02/25|18.18|18.24|18.18|18.24|18.18|.16|441|4|0|0|0|441|0|0|0|0|441|441|441|8017.03|N
AGMH|G0132V121|07/02/25|2.40|2.65|2.40|2.55|2.53|.10|26970|203|2|0|0|19624|7346|0|0|17500|26970|26970|26970|68289.72|Q
AGMI|882927817|07/02/25|0.00|36.91|36.91|36.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AGNC|00123Q104|07/02/25|9.34|9.44|9.33|9.43|9.40|.08|879882|2137|50|12|9|511003|160614|79200|129065|649003|879882|879882|879882|8266693.31|Q
AGNC L|00123Q856|07/02/25|24.70|24.74|24.70|24.74|24.73|.08|117|7|0|0|0|117|0|0|0|0|117|117|117|2893.04|Q
AGNC M|00123Q609|07/02/25|24.55|24.63|24.55|24.57|24.57|.03|2887|29|0|0|0|2887|0|0|0|0|2887|2887|2887|70940.70|Q
AGNC N|00123Q500|07/02/25|25.19|25.28|25.19|25.22|25.23|.09|525|16|0|0|0|525|0|0|0|115|525|525|525|13247.94|Q
AGNC O|00123Q807|07/02/25|25.10|25.18|25.10|25.18|25.14|.10|1425|28|0|0|0|1425|0|0|0|170|1425|1425|1425|35822.33|Q
AGNC P|00123Q872|07/02/25|24.82|24.93|24.82|24.93|24.88|.15|2059|34|0|0|0|2059|0|0|0|263|2059|2059|2059|51220.69|Q
AGNG|37954Y772|07/02/25|32.09|32.18|32.09|32.18|32.02|.02|32|6|0|0|0|32|0|0|0|28|32|32|32|1024.56|Q
AGO|G0585R106|07/02/25|85.96|85.96|84.90|85.03|85.08|-1.54|10151|454|0|0|0|10151|0|0|0|3540|10151|10151|10151|863697.64|N
AGOX|85521B742|07/02/25|28.92|29.10|28.92|29.08|29.05|.10|487|8|0|0|0|487|0|0|0|326|487|487|487|14148.42|P
AGQ|74347W353|07/02/25|48.02|48.75|47.78|48.74|48.17|1.54|220991|1182|1|0|2|193127|2004|0|25860|161577|220991|220991|220991|10645440.86|P
AGQI|33740F383|07/02/25|15.33|15.49|15.33|15.49|15.39|.09|291|3|0|0|0|291|0|0|0|246|291|291|291|4477.79|P
AGRH|46431W531|07/02/25|0.00|25.83|25.83|25.83|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
AGRI|C00948205|07/02/25|0.77|0.77|0.72|0.73|0.73|-.02|34511|165|0|1|0|25911|0|8600|0|5034|34511|34511|34511|25346.27|Q
AGRO|L00849106|07/02/25|9.19|9.25|9.16|9.21|9.20|.01|7862|149|0|0|0|7862|0|0|0|3259|7862|7862|7862|72301.49|N
AGRW|01989A506|07/02/25|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
AGX|04010E109|07/02/25|202.00|206.70|201.05|206.13|204.16|2.34|17361|665|0|0|0|17361|0|0|0|7660|17361|17361|17361|3544386.61|N
AGYS|00847J105|07/02/25|114.12|114.12|110.76|112.27|111.72|-2.96|14044|812|0|0|0|14044|0|0|0|10211|14044|14044|14044|1569062.70|Q
AGZ|464288166|07/02/25|109.18|109.20|109.18|109.20|109.20|-.11|520|7|0|0|0|520|0|0|0|0|520|520|520|56782.88|P
AGZD|97717W380|07/02/25|22.32|22.32|22.31|22.31|22.32|-.04|16|1|0|0|0|16|0|0|0|16|16|16|16|357.12|Q
AHCO|00653Q102|07/02/25|9.21|9.41|9.21|9.36|9.34|-.03|83120|1360|1|0|0|79320|3800|0|0|59861|83120|83120|83120|775975.34|Q
AHG|98422P108|07/02/25|1.12|1.12|1.12|1.12|1.15|-.11|320|10|0|0|0|320|0|0|0|100|320|320|320|366.42|Q
AHH|04208T108|07/02/25|7.02|7.09|6.95|7.09|7.03|.05|28199|372|0|0|0|28199|0|0|0|3585|28199|28199|28199|198214.55|N
AHH PRA|04208T207|07/02/25|21.40|21.40|21.40|21.40|21.42|.08|188|11|0|0|0|188|0|0|0|0|188|188|188|4027.65|N
AHL|G05384501|07/02/25|30.55|30.90|30.07|30.15|30.39|-1.09|11534|132|0|0|0|11534|0|0|0|4065|11534|11534|11534|350557.19|N
AHL PRD|G05384162|07/02/25|19.95|19.95|19.93|19.93|19.97|.09|72|4|0|0|0|72|0|0|0|0|72|72|72|1438.00|N
AHL PRE|G05384204|07/02/25|20.09|20.09|20.02|20.02|20.03|-.06|736|12|0|0|0|736|0|0|0|0|736|736|736|14745.11|N
AHL PRF|G05384170|07/02/25|24.03|24.03|24.00|24.00|24.02|.07|61|7|0|0|0|61|0|0|0|0|61|61|61|1465.33|N
AHLT|02368W309|07/02/25|22.23|22.43|22.23|22.43|22.36|.19|24|3|0|0|0|24|0|0|0|16|24|24|24|536.68|P
AHR|398182303|07/02/25|36.22|36.52|35.73|36.36|36.23|.15|24154|828|0|0|0|24154|0|0|0|19370|24154|24154|24154|875102.93|N
AHT|044103794|07/02/25|6.10|6.21|6.10|6.21|6.20|.22|201|3|0|0|0|201|0|0|0|0|201|201|201|1245.60|N
AHT PRD|044103406|07/02/25|0.00|19.52|19.52|19.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AHT PRF|044103604|07/02/25|0.00|13.25|13.25|13.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AHT PRG|044103703|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AHT PRH|044103802|07/02/25|13.67|13.67|13.25|13.25|13.67|-.37|400|1|0|0|0|400|0|0|0|0|400|400|400|5468.00|N
AHT PRI|044103885|07/02/25|0.00|13.13|13.13|13.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AHYB|025072331|07/02/25|46.37|46.61|46.37|46.53|46.53|.15|17297|58|4|0|0|5297|12000|0|0|15465|17297|17297|17297|804902.99|P
AI|12468P104|07/02/25|24.60|26.07|24.47|25.84|25.54|1.26|548858|7536|11|4|1|466725|38535|26968|16630|305965|548858|548858|548858|14020507.45|N
AIA|464288430|07/02/25|80.97|81.74|80.97|81.74|81.33|.48|1051|25|0|0|0|1051|0|0|0|938|1051|1051|1051|85483.03|Q
AIBD|25461A692|07/02/25|10.47|10.47|10.23|10.23|10.42|-.17|2716|11|0|0|0|2716|0|0|0|1235|2716|2716|2716|28296.71|P
AIBU|25461A718|07/02/25|40.34|41.21|40.34|41.21|40.84|.66|913|17|0|0|0|913|0|0|0|711|913|913|913|37284.83|P
AIEQ|032108565|07/02/25|42.34|42.54|42.34|42.49|42.46|-.01|396|9|0|0|0|396|0|0|0|101|396|396|396|16814.81|P
AIFD|29287L502|07/02/25|30.22|30.41|30.22|30.39|30.39|.13|1210|4|0|0|0|1210|0|0|0|500|1210|1210|1210|36777.20|Q
AIFE|G8089R100|07/02/25|0.00|10.23|10.23|10.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AIFE R|G8089R118|07/02/25|0.00|0.00|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|07/02/25|0.00|10.37|10.37|10.37|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AIFF|317970101|07/02/25|2.99|3.19|2.99|3.19|3.08|.16|26721|227|1|0|0|22788|3933|0|0|12400|26721|26721|26721|82345.18|Q
AIFU|G3314G110|07/02/25|6.11|7.25|5.87|6.57|6.81|.43|7449|84|0|0|0|7449|0|0|0|4472|7449|7449|7449|50753.80|Q
AIG|026874784|07/02/25|85.73|85.73|82.13|82.34|82.68|-3.54|208877|4708|0|0|0|208877|0|0|0|102921|208877|208877|208877|17270799.23|N
AIHS|817225204|07/02/25|0.29|0.30|0.29|0.29|0.29|0.00|10749|59|1|0|0|7927|2822|0|0|942|10749|10749|10749|3144.94|Q
AII|026948109|07/02/25|18.50|18.85|17.82|17.82|18.11|-.61|5251|102|0|0|0|5251|0|0|0|3280|5251|5251|5251|95070.32|N
AIM|00901B303|07/02/25|9.00|9.17|9.00|9.17|9.03|.17|235|5|0|0|0|235|0|0|0|220|235|235|235|2121.76|A
AIMD|00902F402|07/02/25|2.72|3.20|2.72|3.20|2.92|.52|7825|68|0|0|0|7825|0|0|0|3197|7825|7825|7825|22871.67|Q
AIMD W|00902F113|07/02/25|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
AIN|012348108|07/02/25|70.74|71.91|70.74|71.91|71.38|1.37|5426|258|0|0|0|5426|0|0|0|2968|5426|5426|5426|387316.90|N
AINP|01989A100|07/02/25|25.12|25.16|25.12|25.16|25.13|.03|526|7|0|0|0|526|0|0|0|0|526|526|526|13217.00|P
AIO|92838Y100|07/02/25|24.64|24.64|24.45|24.60|24.51|.04|4928|41|0|0|0|4928|0|0|0|1936|4928|4928|4928|120785.86|N
AIOO|00888H448|07/02/25|0.00|25.02|25.02|25.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AIOT|73931J109|07/02/25|4.31|4.38|4.25|4.36|4.30|.02|85773|730|1|1|0|73625|2148|10000|0|69735|85773|85773|85773|369157.58|Q
AIP|04302A104|07/02/25|8.90|9.21|8.90|9.10|9.04|.07|19849|482|0|0|0|19849|0|0|0|11382|19849|19849|19849|179457.93|Q
AIPI|26923N538|07/02/25|42.96|43.12|42.92|43.12|43.00|.11|4759|110|0|0|0|4759|0|0|0|2013|4759|4759|4759|204635.85|Q
AIQ|37954Y632|07/02/25|43.10|43.50|43.04|43.47|43.32|.27|29685|428|0|0|0|29685|0|0|0|13496|29685|29685|29685|1285908.79|Q
AIR|000361105|07/02/25|69.45|71.15|69.10|71.08|70.56|1.60|8549|382|0|0|0|8549|0|0|0|5864|8549|8549|8549|603190.42|N
AIRE|75607T105|07/02/25|0.33|0.33|0.32|0.32|0.48|0.00|2738539|5847|213|30|8|1698410|670805|212710|156614|822439|2738539|2738539|2738539|1306739.17|Q
AIRG|00938A104|07/02/25|4.08|4.08|3.99|4.07|4.02|-.09|4649|62|0|0|0|4649|0|0|0|2918|4649|4649|4649|18666.85|Q
AIRI|00912N403|07/02/25|3.35|3.39|3.30|3.34|3.35|-.01|9913|53|1|0|0|7908|2005|0|0|2722|9913|9913|9913|33217.00|A
AIRJ|612160101|07/02/25|4.86|5.23|4.83|5.20|5.06|.41|24589|348|0|1|0|17839|0|6750|0|19385|24589|24589|24589|124389.35|Q
AIRJ W|612160119|07/02/25|0.67|0.80|0.67|0.80|0.73|.19|700|5|0|0|0|700|0|0|0|400|700|700|700|508.00|Q
AIRL|882927106|07/02/25|0.00|0.00|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|07/02/25|22.30|22.30|20.87|21.53|21.39|-.73|75760|935|2|1|0|64456|5345|5959|0|36010|75760|75760|75760|1620830.99|Q
AIRR|33738R704|07/02/25|82.39|83.59|82.24|83.59|83.14|1.37|11184|196|0|0|0|11184|0|0|0|7888|11184|11184|11184|929830.95|Q
AIRS|009496100|07/02/25|5.25|5.25|5.02|5.16|5.10|-.09|18278|236|0|0|0|18278|0|0|0|13326|18278|18278|18278|93300.61|Q
AIRT|009207101|07/02/25|21.13|21.13|21.13|0.00|21.38|0.00|14|3|0|0|0|14|0|0|0|13|14|14|14|299.28|Q
AIRT P|00919P302|07/02/25|0.00|17.13|17.13|17.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AIS|45259A845|07/02/25|27.83|27.83|27.73|27.79|27.78|.17|1596|22|0|0|0|1596|0|0|0|38|1596|1596|1596|44332.30|P
AISP|008940108|07/02/25|5.67|5.93|5.59|5.81|5.76|.28|114631|1204|3|1|0|101751|7533|5347|0|73904|114631|114631|114631|659872.05|Q
AISP W|008940116|07/02/25|1.86|1.96|1.81|1.95|1.88|.06|8359|30|0|0|0|8359|0|0|0|5574|8359|8359|8359|15724.02|Q
AIT|03820C105|07/02/25|242.36|245.28|242.19|245.19|243.50|3.04|28652|1067|0|0|0|28652|0|0|0|9885|28652|28652|28652|6976786.77|N
AIV|03748R747|07/02/25|8.75|8.79|8.61|8.78|8.69|.01|46348|491|0|0|0|46348|0|0|0|13224|46348|46348|46348|402577.56|N
AIVC|032108573|07/02/25|52.54|53.53|52.54|53.49|53.41|.55|1338|19|0|0|0|1338|0|0|0|485|1338|1338|1338|71466.16|P
AIVI|97717W786|07/02/25|48.17|48.43|48.17|48.42|48.40|.06|840|9|0|0|0|840|0|0|0|840|840|840|840|40653.10|P
AIVL|97717W406|07/02/25|113.60|113.60|113.15|113.59|113.51|-.17|1057|28|0|0|0|1057|0|0|0|291|1057|1057|1057|119981.34|P
AIXI|98423X209|07/02/25|2.87|2.87|2.68|2.81|2.74|-.01|10728|73|0|0|0|10728|0|0|0|3131|10728|10728|10728|29357.01|Q
AIYY|88636J790|07/02/25|4.33|4.46|4.33|4.44|4.40|.09|230704|1420|17|3|3|101374|52105|20938|56287|110566|230704|230704|230704|1014945.50|P
AIZ|04621X108|07/02/25|197.87|197.87|190.65|191.79|191.93|-5.80|22917|1130|0|0|0|22917|0|0|0|13845|22917|22917|22917|4398443.05|N
AIZN|04621X306|07/02/25|20.73|20.79|20.73|20.79|20.73|0.00|138|11|0|0|0|138|0|0|0|0|138|138|138|2860.37|N
AJAN|45783Y418|07/02/25|27.02|27.02|27.02|27.02|27.02|-.02|3933|27|0|0|0|3933|0|0|0|76|3933|3933|3933|106269.56|Z
AJG|363576109|07/02/25|317.55|317.55|310.34|315.57|314.41|-4.04|65985|2925|0|0|0|65985|0|0|0|44268|65985|65985|65985|20746023.83|N
AJUL|45783Y236|07/02/25|27.90|27.94|27.90|27.94|27.90|.01|1|1|0|0|0|1|0|0|0|1|1|1|1|27.90|Z
AKA|00152K200|07/02/25|10.69|11.13|10.69|11.11|11.14|.39|706|25|0|0|0|706|0|0|0|175|706|706|706|7868.18|N
AKAF|268961703|07/02/25|26.15|26.52|26.15|26.52|26.14|.42|92|3|0|0|0|92|0|0|0|0|92|92|92|2405.29|N
AKAM|00971T101|07/02/25|79.65|79.85|78.87|79.46|79.47|-.14|61564|1758|0|0|0|61564|0|0|0|21579|61564|61564|61564|4892607.47|Q
AKAN|00971M403|07/02/25|1.33|1.33|1.30|1.30|1.31|-.03|819|11|0|0|0|819|0|0|0|2|819|819|819|1070.42|Q
AKBA|00972D105|07/02/25|3.53|3.75|3.49|3.62|3.65|.05|249708|1064|8|4|0|192286|26000|31422|0|202900|249708|249708|249708|912146.89|Q
AKO A|29081P204|07/02/25|20.19|20.19|20.19|19.80|20.19|0.00|8|1|0|0|0|8|0|0|0|0|8|8|8|161.52|N
AKO B|29081P303|07/02/25|24.75|25.06|24.68|25.06|24.84|.84|2367|16|0|0|0|2367|0|0|0|0|2367|2367|2367|58795.84|N
AKR|004239109|07/02/25|18.57|18.75|18.36|18.50|18.50|-.13|76879|1039|0|1|0|68479|0|8400|0|21845|76879|76879|76879|1422353.63|N
AKRO|00973Y108|07/02/25|51.30|52.43|51.30|51.88|51.85|.52|26786|1148|0|0|0|26786|0|0|0|15172|26786|26786|26786|1388898.79|Q
AKTX|00972G207|07/02/25|1.17|1.17|1.15|1.16|1.17|-.01|2001|14|0|0|0|2001|0|0|0|100|2001|2001|2001|2339.16|Q
AKYA|00974H104|07/02/25|1.36|1.40|1.36|1.37|1.37|.03|11130|182|0|0|0|11130|0|0|0|1455|11130|11130|11130|15274.86|Q
AL|00912X302|07/02/25|58.65|59.14|58.50|58.91|58.76|.38|41854|1037|0|0|0|41854|0|0|0|8040|41854|41854|41854|2459453.27|N
ALAB|04626A103|07/02/25|88.45|92.62|87.50|88.57|90.25|-.04|235145|4640|0|0|0|235145|0|0|0|124228|235145|235145|235145|21221247.16|Q
ALAI|015564503|07/02/25|30.03|30.64|30.03|30.25|30.32|.20|2813|22|0|0|0|2813|0|0|0|2813|2813|2813|2813|85291.49|P
ALAR|78643B500|07/02/25|13.16|13.35|12.95|13.22|13.09|-.06|10136|214|0|0|0|10136|0|0|0|3977|10136|10136|10136|132721.60|Q
ALB|012653101|07/02/25|65.66|68.89|64.49|67.95|66.92|5.07|261114|5644|3|1|0|243105|11269|6740|0|176574|261114|261114|261114|17473307.43|N
ALB PRA|012653200|07/02/25|34.07|34.74|34.07|34.67|34.58|2.16|4679|67|0|0|0|4679|0|0|0|0|4679|4679|4679|161804.51|N
ALBT|05344R302|07/02/25|2.80|2.82|2.75|2.78|2.79|-.07|1720|28|0|0|0|1720|0|0|0|599|1720|1720|1720|4807.21|Q
ALC|H01301128|07/02/25|88.57|89.47|88.57|89.32|89.16|.33|43531|899|0|0|0|43531|0|0|0|33889|43531|43531|43531|3881010.93|N
ALCO|016230104|07/02/25|33.65|33.96|33.65|33.96|33.93|.32|902|70|0|0|0|902|0|0|0|631|902|902|902|30608.54|Q
ALCY U|G0232F117|07/02/25|0.00|0.00|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|07/02/25|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
ALDF|G01558108|07/02/25|10.48|10.48|10.45|10.45|10.47|-.01|33654|18|2|3|0|4354|4700|24600|0|200|33654|33654|33654|352304.88|Q
ALDF U|G01558116|07/02/25|0.00|0.00|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|07/02/25|0.52|0.52|0.46|0.46|0.52|-.01|400|4|0|0|0|400|0|0|0|0|400|400|400|207.26|Q
ALDX|01438T106|07/02/25|3.97|4.20|3.96|3.99|4.10|.05|158787|1548|3|1|0|144943|7703|6141|0|107130|158787|158787|158787|651666.91|Q
ALE|018522300|07/02/25|64.62|64.82|64.60|64.77|64.71|.10|15500|373|0|0|0|15500|0|0|0|8558|15500|15500|15500|1002959.35|N
ALEC|014442107|07/02/25|1.42|1.56|1.42|1.50|1.49|.08|31827|390|0|0|0|31827|0|0|0|10624|31827|31827|31827|47578.27|Q
ALEX|014491104|07/02/25|17.92|18.06|17.92|18.01|18.01|-.02|6489|184|0|0|0|6489|0|0|0|3163|6489|6489|6489|116880.56|N
ALF|G20315100|07/02/25|10.52|10.52|10.52|10.52|10.52|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|1051.50|Q
ALFU U|G20315126|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|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|07/02/25|221.00|225.04|221.00|224.95|223.44|2.56|4629|203|0|0|0|4629|0|0|0|2345|4629|4629|4629|1034315.02|N
ALGM|01749D105|07/02/25|34.49|35.94|34.29|35.73|35.44|1.32|147192|2955|0|0|0|147192|0|0|0|104877|147192|147192|147192|5215769.10|Q
ALGN|016255101|07/02/25|194.26|197.57|192.53|196.97|195.95|2.71|44325|1729|0|0|0|44325|0|0|0|31837|44325|44325|44325|8685317.76|Q
ALGS|01626L204|07/02/25|7.42|7.65|7.30|7.34|7.43|-.05|1335|34|0|0|0|1335|0|0|0|646|1335|1335|1335|9923.88|Q
ALGT|01748X102|07/02/25|58.20|59.34|57.70|59.07|58.68|.68|10889|640|0|0|0|10889|0|0|0|5782|10889|10889|10889|638981.47|Q
ALHC|01625V104|07/02/25|14.03|14.03|13.31|13.61|13.56|-.60|296950|4622|0|0|0|296950|0|0|0|132696|296950|296950|296950|4026888.57|Q
ALIL|02072Q754|07/02/25|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|Q
ALIT|01626W101|07/02/25|5.78|5.92|5.72|5.92|5.86|.13|413201|1184|21|2|0|336283|61418|15500|0|300380|413201|413201|413201|2419781.25|N
ALK|011659109|07/02/25|50.39|51.21|49.97|50.83|50.66|.62|74902|1621|0|0|0|74902|0|0|0|38955|74902|74902|74902|3794346.85|N
ALKS|G01767105|07/02/25|29.00|29.16|28.67|29.00|28.99|.01|74402|1840|0|0|0|74402|0|0|0|22841|74402|74402|74402|2157045.93|Q
ALKT|01644J108|07/02/25|29.23|29.28|28.37|29.23|28.94|-.29|68806|1978|0|0|0|68806|0|0|0|50966|68806|68806|68806|1991362.43|Q
ALL|020002101|07/02/25|200.25|200.25|192.31|194.69|194.45|-5.43|62564|1914|0|0|0|62564|0|0|0|43894|62564|62564|62564|12165712.40|N
ALL PRB|020002309|07/02/25|25.60|25.69|25.60|25.66|25.62|.07|1385|15|0|0|0|1385|0|0|0|0|1385|1385|1385|35487.21|N
ALL PRH|020002838|07/02/25|20.80|21.05|20.72|21.05|20.91|.37|2435|36|0|0|0|2435|0|0|0|0|2435|2435|2435|50907.72|N
ALL PRI|020002812|07/02/25|19.07|19.36|19.07|19.36|19.24|.26|1015|13|0|0|0|1015|0|0|0|0|1015|1015|1015|19533.26|N
ALL PRJ|020002788|07/02/25|26.41|26.60|26.41|26.60|26.51|.22|973|30|0|0|0|973|0|0|0|0|973|973|973|25790.26|N
ALLE|G0176J109|07/02/25|147.49|148.62|147.13|147.95|148.00|.29|24193|869|0|0|0|24193|0|0|0|18655|24193|24193|24193|3580646.92|N
ALLO|019770106|07/02/25|1.19|1.29|1.19|1.19|1.23|.01|263398|899|7|2|1|211717|24392|16889|10400|174027|263398|263398|263398|324558.27|Q
ALLR|016744500|07/02/25|1.02|1.04|1.00|1.01|1.02|-.03|10570|83|0|0|0|10570|0|0|0|7626|10570|10570|10570|10743.79|Q
ALLT|M0854Q105|07/02/25|8.44|8.55|8.36|8.51|8.47|.10|24894|367|1|0|0|21894|3000|0|0|6827|24894|24894|24894|210781.18|Q
ALLW|78470P630|07/02/25|26.00|26.03|25.88|26.03|25.95|-.04|13405|138|0|0|0|13405|0|0|0|567|13405|13405|13405|347886.17|Q
ALLY|02005N100|07/02/25|40.42|40.91|40.09|40.89|40.67|.69|79140|1274|1|0|0|75200|3940|0|0|28311|79140|79140|79140|3218939.69|N
ALMS|022307102|07/02/25|3.05|3.45|3.05|3.30|3.27|.26|79087|475|1|3|1|37560|2668|23550|15309|21514|79087|79087|79087|258656.47|Q
ALMU|00776X109|07/02/25|16.62|16.97|14.85|15.35|15.79|-.91|12634|201|0|0|0|12634|0|0|0|6848|12634|12634|12634|199497.95|Q
ALNT|019330109|07/02/25|36.73|37.98|36.73|37.95|37.68|1.28|2868|249|0|0|0|2868|0|0|0|1421|2868|2868|2868|108073.09|Q
ALNY|02043Q107|07/02/25|319.64|329.96|319.64|329.76|326.49|7.96|41635|1722|0|0|0|41635|0|0|0|28313|41635|41635|41635|13593372.01|Q
ALOT|04638F108|07/02/25|11.97|12.65|11.97|12.45|12.62|.65|1257|20|0|0|0|1257|0|0|0|899|1257|1257|1257|15860.15|Q
ALRM|011642105|07/02/25|56.78|57.06|56.50|57.06|56.82|0.00|14910|746|0|0|0|14910|0|0|0|8607|14910|14910|14910|847215.16|Q
ALRS|01446U103|07/02/25|22.18|22.37|22.18|22.37|22.29|.24|2927|129|0|0|0|2927|0|0|0|1051|2927|2927|2927|65230.04|Q
ALSN|01973R101|07/02/25|97.01|97.69|96.62|97.62|97.42|.86|16580|417|0|0|0|16580|0|0|0|8309|16580|16580|16580|1615263.30|N
ALT|02155H200|07/02/25|4.28|5.00|4.28|4.90|4.73|.67|1350071|9744|32|10|9|1005452|102564|66813|175242|708730|1350071|1350071|1350071|6383898.32|Q
ALTG|02128L106|07/02/25|6.94|7.28|6.94|7.28|7.18|.56|4696|103|0|0|0|4696|0|0|0|1023|4696|4696|4696|33716.56|N
ALTG PRA|02128L205|07/02/25|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|N
ALTI|02157E106|07/02/25|4.01|4.15|3.99|4.12|4.12|.09|8410|247|0|0|0|8410|0|0|0|5643|8410|8410|8410|34682.00|Q
ALTL|69374H717|07/02/25|37.76|38.37|37.76|38.37|37.97|.66|354|4|0|0|0|354|0|0|0|254|354|354|354|13440.19|P
ALTO|021513106|07/02/25|1.20|1.24|1.19|1.24|1.22|.07|20786|112|0|0|0|20786|0|0|0|11122|20786|20786|20786|25433.44|Q
ALTS|47089W104|07/02/25|7.60|8.11|7.49|7.87|7.79|.27|6486|129|0|0|0|6486|0|0|0|2658|6486|6486|6486|50528.45|Q
ALTY|37954Y806|07/02/25|11.66|11.71|11.66|11.71|11.66|.05|131|4|0|0|0|131|0|0|0|131|131|131|131|1528.05|Q
ALUR|02008G201|07/02/25|2.47|2.56|2.47|2.56|2.52|.10|2226|22|0|0|0|2226|0|0|0|1759|2226|2226|2226|5600.18|N
ALUR WS|02008G110|07/02/25|0.03|0.04|0.03|0.04|0.04|0.00|1032|2|0|0|0|1032|0|0|0|0|1032|1032|1032|39.80|N
ALV|052800109|07/02/25|115.57|118.31|115.57|118.27|117.42|3.66|30001|828|0|0|0|30001|0|0|0|22971|30001|30001|30001|3522735.56|N
ALVO|L01800108|07/02/25|9.02|9.06|8.87|8.93|8.94|-.13|8200|207|0|0|0|8200|0|0|0|7636|8200|8200|8200|73326.08|Q
ALVO W|L01800116|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ALX|014752109|07/02/25|228.49|230.90|226.43|230.90|228.31|3.14|3555|268|0|0|0|3555|0|0|0|2631|3555|3555|3555|811641.91|N
ALXO|00166B105|07/02/25|0.42|0.45|0.42|0.45|0.44|.02|12085|56|0|1|0|6176|0|5909|0|3170|12085|12085|12085|5335.12|Q
ALZN|02262M605|07/02/25|2.89|3.04|2.89|2.98|2.95|.07|83072|248|6|0|0|65762|17310|0|0|9655|83072|83072|83072|244955.58|Q
AM|03676B102|07/02/25|18.20|18.35|17.97|18.26|18.19|.07|162782|1626|2|1|0|150516|6983|5283|0|63763|162782|162782|162782|2960927.95|N
AMAL|022671101|07/02/25|32.16|32.85|32.16|32.85|32.58|.74|8973|442|0|0|0|8973|0|0|0|5294|8973|8973|8973|292371.90|Q
AMAT|038222105|07/02/25|182.50|190.88|181.74|190.04|188.66|6.28|502118|10658|3|2|1|465403|9007|13302|14406|322527|502118|502118|502118|94729831.53|Q
AMAX|85521B783|07/02/25|7.82|7.88|7.82|7.88|7.87|.07|594|6|0|0|0|594|0|0|0|0|594|594|594|4674.58|P
AMBA|G037AX101|07/02/25|64.20|66.21|64.00|66.20|65.49|1.73|35293|1504|0|0|0|35293|0|0|0|28669|35293|35293|35293|2311444.12|Q
AMBC|023139884|07/02/25|7.07|7.11|6.97|7.08|7.05|-.02|32524|436|0|0|0|32524|0|0|0|12162|32524|32524|32524|229150.68|N
AMBI|G02532102|07/02/25|4.89|5.05|4.64|4.76|4.81|-.11|22135|74|0|2|0|10864|0|11271|0|9558|22135|22135|22135|106504.56|A
AMBI WS|G02532110|07/02/25|0.17|0.19|0.15|0.19|0.15|.02|19663|14|2|1|0|1701|8800|9162|0|0|19663|19663|19663|2976.91|A
AMBO|02322P309|07/02/25|0.00|2.51|2.51|2.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
AMBP|L02235106|07/02/25|4.37|4.45|4.35|4.44|4.41|.07|75001|506|1|0|0|72090|2911|0|0|36492|75001|75001|75001|330941.94|N
AMBP WS|L02235114|07/02/25|0.03|0.03|0.03|0.03|0.03|0.00|520|2|0|0|0|520|0|0|0|0|520|520|520|16.62|N
AMBR|45113Y203|07/02/25|9.52|9.81|9.22|9.22|9.62|-.29|10379|152|0|0|0|10379|0|0|0|5946|10379|10379|10379|99794.56|Q
AMC|00165C302|07/02/25|2.85|2.89|2.80|2.89|2.85|.07|410998|1463|23|4|1|310192|61220|28910|10676|169106|410998|410998|410998|1171425.70|N
AMCR|G0250X107|07/02/25|9.70|9.76|9.56|9.68|9.66|.21|795507|1717|79|5|4|476483|238964|30446|49614|601605|795507|795507|795507|7687040.96|N
AMCX|00164V103|07/02/25|6.17|6.25|6.11|6.13|6.19|-.01|9682|295|0|0|0|9682|0|0|0|4686|9682|9682|9682|59915.71|Q
AMD|007903107|07/02/25|135.55|139.77|135.23|138.51|137.77|2.43|2905390|51749|15|4|2|2788988|41076|30688|44638|1673232|2905390|2905390|2905390|400262092.97|Q
AMDD|25461A395|07/02/25|17.64|17.74|17.24|17.37|17.49|-.31|15785|71|0|0|0|15785|0|0|0|9337|15785|15785|15785|276010.80|Q
AMDG|882927627|07/02/25|14.85|15.60|14.85|15.40|15.44|.53|4399|34|0|0|0|4399|0|0|0|4266|4399|4399|4399|67903.22|Q
AMDL|38747R751|07/02/25|7.76|8.24|7.73|8.10|8.01|.27|1961316|3698|88|24|9|1380204|286472|165773|128867|1294006|1961316|1961316|1961316|15702170.18|Q
AMDY|88634T477|07/02/25|7.82|8.01|7.80|7.95|7.92|.12|102942|537|16|1|0|50705|45837|6400|0|84884|102942|102942|102942|815692.72|P
AME|031100100|07/02/25|182.65|183.06|181.62|182.04|182.32|-.98|23635|856|0|0|0|23635|0|0|0|11625|23635|23635|23635|4309183.89|N
AMED|023436108|07/02/25|96.13|96.43|95.58|95.94|96.00|-.50|31219|632|0|0|0|31219|0|0|0|14105|31219|31219|31219|2997061.72|Q
AMG|008252108|07/02/25|199.72|201.89|198.43|200.31|200.19|1.48|19218|559|0|0|0|19218|0|0|0|11101|19218|19218|19218|3847241.65|N
AMGN|031162100|07/02/25|291.12|297.81|290.17|296.80|295.75|6.31|91107|2759|0|0|0|91107|0|0|0|57119|91107|91107|91107|26944500.67|Q
AMH|02665T306|07/02/25|35.67|35.67|35.11|35.46|35.40|-.30|75138|1720|0|0|0|75138|0|0|0|44936|75138|75138|75138|2659893.23|N
AMH PRG|02665T876|07/02/25|22.84|22.84|22.84|22.84|22.83|0.00|38|2|0|0|0|38|0|0|0|0|38|38|38|867.53|N
AMH PRH|02665T868|07/02/25|23.64|23.80|23.64|23.80|23.71|.17|53|5|0|0|0|53|0|0|0|0|53|53|53|1256.74|N
AMID|02072L839|07/02/25|33.53|33.65|33.48|33.65|33.51|.08|786|9|0|0|0|786|0|0|0|278|786|786|786|26336.33|Q
AMIX|05330T205|07/02/25|1.40|1.57|1.40|1.52|1.44|.09|32747|254|1|0|0|30425|2322|0|0|8935|32747|32747|32747|47292.99|Q
AMJB|48133Q309|07/02/25|30.41|30.54|30.20|30.54|30.47|.44|1927|12|0|0|0|1927|0|0|0|779|1927|1927|1927|58712.89|P
AMKR|031652100|07/02/25|21.50|22.38|21.50|22.33|22.15|.85|109507|2239|0|1|0|102607|0|6900|0|54558|109507|109507|109507|2425089.10|Q
AMLP|00162Q452|07/02/25|48.59|49.08|48.28|48.94|48.72|.55|186878|1372|1|1|1|164731|2600|5636|13911|116828|186878|186878|186878|9104068.01|P
AMLX|03237H101|07/02/25|6.40|6.85|6.31|6.58|6.66|.16|285252|1905|3|0|1|265574|7866|0|11812|178332|285252|285252|285252|1900550.98|Q
AMN|001744101|07/02/25|21.88|22.09|21.59|22.02|22.01|0.00|20342|529|0|0|0|20342|0|0|0|8777|20342|20342|20342|447753.83|N
AMOD|020952107|07/02/25|1.15|1.15|1.14|1.15|1.14|-.02|2227|19|0|0|0|2227|0|0|0|775|2227|2227|2227|2534.17|Q
AMOD W|020952115|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AMOM|30151E780|07/02/25|44.89|44.99|44.50|44.98|44.69|.17|1785|11|0|0|0|1785|0|0|0|501|1785|1785|1785|79765.37|P
AMP|03076C106|07/02/25|542.19|542.85|536.31|542.32|541.56|3.83|16024|749|0|0|0|16024|0|0|0|9033|16024|16024|16024|8678015.19|N
AMPG|03211Q200|07/02/25|2.15|2.19|2.14|2.16|2.16|-.03|13458|134|0|0|0|13458|0|0|0|7020|13458|13458|13458|29051.18|Q
AMPG W|03211Q119|07/02/25|0.49|0.54|0.49|0.54|0.51|.01|4081|11|0|0|0|4081|0|0|0|0|4081|4081|4081|2076.66|Q
AMPH|03209R103|07/02/25|23.36|23.70|23.32|23.56|23.53|.21|25943|590|2|0|0|21096|4847|0|0|11265|25943|25943|25943|610384.91|Q
AMPL|03213A104|07/02/25|12.41|12.41|12.08|12.27|12.21|-.18|53088|1223|3|0|0|44945|8143|0|0|33436|53088|53088|53088|648397.81|Q
AMPX|03214Q108|07/02/25|3.95|4.39|3.93|4.38|4.23|.46|323580|1340|18|4|3|195374|58321|31170|38715|189416|323580|323580|323580|1367626.29|N
AMPX WS|03214Q116|07/02/25|0.55|0.60|0.55|0.60|0.55|.03|1300|9|0|0|0|1300|0|0|0|0|1300|1300|1300|718.71|N
AMPY|03212B103|07/02/25|3.33|3.33|3.14|3.31|3.21|.03|27045|244|0|0|0|27045|0|0|0|13029|27045|27045|27045|86936.26|N
AMR|020764106|07/02/25|108.50|121.14|108.50|118.95|117.61|14.14|30843|1035|0|0|0|30843|0|0|0|17226|30843|30843|30843|3627511.51|N
AMRC|02361E108|07/02/25|16.21|16.88|16.21|16.25|16.61|.32|38296|480|1|1|0|24203|4449|9644|0|33760|38296|38296|38296|636050.62|N
AMRK|00181T107|07/02/25|22.46|23.02|22.46|22.76|22.82|.26|7244|340|0|0|0|7244|0|0|0|5806|7244|7244|7244|165341.54|Q
AMRN|023111404|07/02/25|16.99|17.11|16.36|16.65|16.74|-.24|20120|282|0|0|0|20120|0|0|0|6358|20120|20120|20120|336856.34|Q
AMRX|03168L105|07/02/25|8.21|8.42|8.21|8.38|8.35|.18|83026|948|0|0|0|83026|0|0|0|37173|83026|83026|83026|692922.86|Q
AMRZ|H2927K103|07/02/25|49.18|49.94|49.04|49.91|49.46|.24|82402|762|0|0|0|82402|0|0|0|38854|82402|82402|82402|4075324.84|N
AMS|029595105|07/02/25|2.63|2.63|2.43|2.43|2.51|-.11|10|2|0|0|0|10|0|0|0|2|10|10|10|25.10|A
AMSC|030111207|07/02/25|35.78|39.61|35.78|39.24|38.60|3.25|128539|2490|3|0|0|114615|13924|0|0|62413|128539|128539|128539|4961743.95|Q
AMSF|03071H100|07/02/25|43.53|43.53|42.72|43.09|43.05|-.61|7715|303|0|0|0|7715|0|0|0|2088|7715|7715|7715|332107.87|Q
AMST|031094204|07/02/25|2.68|2.82|2.68|2.79|2.79|.13|3832|20|0|0|0|3832|0|0|0|3289|3832|3832|3832|10674.26|Q
AMT|03027X100|07/02/25|222.63|224.95|222.63|222.85|223.86|-1.64|48418|1426|0|0|0|48418|0|0|0|35069|48418|48418|48418|10838662.78|N
AMTB|023576101|07/02/25|18.90|19.22|18.90|19.21|19.15|.31|3712|163|0|0|0|3712|0|0|0|2254|3712|3712|3712|71067.26|N
AMTD|00180G304|07/02/25|0.96|1.04|0.96|1.04|0.96|.06|701|12|0|0|0|701|0|0|0|691|701|701|701|674.96|N
AMTM|023939101|07/02/25|23.91|24.32|23.65|24.30|23.99|.40|34865|691|0|0|0|34865|0|0|0|13985|34865|34865|34865|836543.08|N
AMTX|00770K202|07/02/25|2.55|2.68|2.55|2.64|2.63|.12|68202|462|1|1|0|56253|2449|9500|0|44396|68202|68202|68202|179101.06|Q
AMUB|90274D374|07/02/25|0.00|19.19|19.19|19.19|20.00|.26|55|1|0|0|0|55|0|0|0|55|55|55|55|1100.00|P
AMUU|25461A411|07/02/25|30.68|32.45|30.68|32.11|31.81|1.05|7854|102|0|0|0|7854|0|0|0|3969|7854|7854|7854|249870.49|Q
AMWD|030506109|07/02/25|55.66|56.74|55.42|56.67|56.26|1.13|5795|334|0|0|0|5795|0|0|0|1255|5795|5795|5795|326005.44|Q
AMWL|03044L204|07/02/25|8.60|8.73|8.54|8.54|8.63|.21|1387|21|0|0|0|1387|0|0|0|625|1387|1387|1387|11966.37|N
AMX|02390A101|07/02/25|17.90|18.13|17.90|18.09|18.06|.10|46787|409|0|0|0|46787|0|0|0|40178|46787|46787|46787|844783.61|N
AMZA|26923G772|07/02/25|42.59|43.15|42.42|43.15|42.68|.64|4463|90|0|0|0|4463|0|0|0|2330|4463|4463|4463|190496.33|P
AMZD|25461A502|07/02/25|10.93|10.93|10.88|10.92|10.90|.04|18485|50|1|0|0|13685|4800|0|0|12359|18485|18485|18485|201439.89|Q
AMZE|35804X200|07/02/25|7.92|9.62|7.91|9.11|8.75|1.41|7692|803|0|0|0|7692|0|0|0|4467|7692|7692|7692|67317.90|A
AMZN|023135106|07/02/25|219.64|221.60|219.07|219.88|220.21|-.57|2304678|49166|8|3|0|2265199|22534|16945|0|981141|2304678|2304678|2304678|507511790.71|Q
AMZP|500948401|07/02/25|29.30|29.30|29.11|29.11|29.13|-.10|90|5|0|0|0|90|0|0|0|39|90|90|90|2621.93|Z
AMZU|25461A858|07/02/25|36.72|37.35|36.54|36.81|36.89|-.22|69328|892|3|1|0|56457|7480|5391|0|40696|69328|69328|69328|2557566.27|Q
AMZW|77926X775|07/02/25|51.00|51.16|51.00|51.00|51.15|-.37|422|13|0|0|0|422|0|0|0|8|422|422|422|21585.41|Z
AMZY|88634T840|07/02/25|16.34|16.42|16.29|16.35|16.36|-.01|63703|378|2|0|0|54443|9260|0|0|58197|63703|63703|63703|1042140.08|P
AMZZ|38747R744|07/02/25|30.94|31.50|30.94|31.06|31.16|-.17|13463|184|0|0|0|13463|0|0|0|8105|13463|13463|13463|419460.05|Q
AN|05329W102|07/02/25|206.37|212.25|206.23|211.98|209.30|8.15|29795|922|0|0|0|29795|0|0|0|8894|29795|29795|29795|6236130.68|N
ANAB|032724106|07/02/25|22.50|24.62|22.43|23.92|24.02|1.28|67537|1184|0|0|0|67537|0|0|0|36160|67537|67537|67537|1622193.36|Q
ANDE|034164103|07/02/25|38.05|38.65|37.72|38.52|38.38|.77|10061|353|0|0|0|10061|0|0|0|4124|10061|10061|10061|386189.45|Q
ANEB|034569103|07/02/25|1.68|2.25|1.39|1.83|1.71|.06|8516|132|0|0|0|8516|0|0|0|1629|8516|8516|8516|14590.83|Q
ANET|040413205|07/02/25|98.10|101.21|97.28|101.09|99.95|2.16|283623|5672|2|0|0|276698|6925|0|0|175916|283623|283623|283623|28347760.30|N
ANEW|74347G796|07/02/25|50.02|50.18|50.02|50.18|50.07|.11|3|2|0|0|0|3|0|0|0|0|3|3|3|150.22|P
ANF|002896207|07/02/25|88.95|90.58|86.20|89.81|88.62|1.52|109787|2896|0|1|0|103937|0|5850|0|59052|109787|109787|109787|9728921.98|N
ANG PRB|025676867|07/02/25|25.17|25.17|25.16|25.16|25.17|.03|2249|9|0|0|0|2249|0|0|0|0|2249|2249|2249|56607.20|N
ANG PRD|025676859|07/02/25|26.31|26.31|26.11|26.11|26.21|-.04|71|4|0|0|0|71|0|0|0|0|71|71|71|1860.73|N
ANGH|G0369L101|07/02/25|0.54|0.54|0.48|0.48|0.49|-.02|155|6|0|0|0|155|0|0|0|14|155|155|155|75.39|Q
ANGH W|G0369L119|07/02/25|0.01|0.01|0.01|0.01|0.01|0.00|6248|5|1|0|0|3248|3000|0|0|3005|6248|6248|6248|70.00|Q
ANGI|00183L201|07/02/25|16.13|16.41|15.89|16.37|16.18|.27|123287|1940|0|0|0|123287|0|0|0|80106|123287|123287|123287|1995358.48|Q
ANGL|92189F437|07/02/25|29.10|29.19|29.09|29.19|29.15|.07|6968|74|0|0|0|6968|0|0|0|4991|6968|6968|6968|203150.11|Q
ANGO|03475V101|07/02/25|9.52|9.64|9.35|9.38|9.43|-.13|37380|736|1|0|0|34853|2527|0|0|28047|37380|37380|37380|352507.68|Q
ANIK|035255108|07/02/25|10.58|11.40|10.58|11.25|11.18|.72|7148|181|0|0|0|7148|0|0|0|1577|7148|7148|7148|79890.44|Q
ANIP|00182C103|07/02/25|64.00|65.41|63.71|65.15|64.62|1.54|5974|391|0|0|0|5974|0|0|0|3192|5974|5974|5974|386068.06|Q
ANIX|03528H109|07/02/25|3.25|3.25|3.19|3.19|3.22|-.05|845|21|0|0|0|845|0|0|0|101|845|845|845|2722.41|Q
ANL|00704R109|07/02/25|0.00|1.52|1.52|1.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ANNA|01444V103|07/02/25|6.31|6.98|5.86|5.86|6.37|-.44|3724|82|0|0|0|3724|0|0|0|3|3724|3724|3724|23739.16|Q
ANNA W|01444V111|07/02/25|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|07/02/25|2.48|2.98|2.48|2.81|2.81|.34|220897|1937|3|0|0|213819|7078|0|0|152473|220897|220897|220897|621801.12|Q
ANRO|02157Q109|07/02/25|2.28|2.41|2.28|2.32|2.37|.10|12772|55|1|0|0|9567|3205|0|0|2086|12772|12772|12772|30310.21|N
ANSC|G0131Y100|07/02/25|10.83|10.83|10.83|10.83|10.83|0.00|951|8|0|0|0|951|0|0|0|51|951|951|951|10299.33|Q
ANSC U|G0131Y126|07/02/25|0.00|0.00|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|07/02/25|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
ANSS|03662Q105|07/02/25|351.25|355.30|347.78|353.45|353.27|.30|27184|864|0|0|0|27184|0|0|0|10541|27184|27184|27184|9603244.50|Q
ANTA|G0395R106|07/02/25|11.39|11.71|11.39|11.59|11.58|.21|1529|30|0|0|0|1529|0|0|0|109|1529|1529|1529|17712.97|Q
ANTE|G0137L102|07/02/25|0.65|0.65|0.59|0.60|0.61|-.07|77420|13|0|0|4|720|0|0|76700|77201|77420|77420|77420|47221.44|Q
ANTX|037326105|07/02/25|1.08|1.09|1.08|1.08|1.09|.03|4148|58|0|0|0|4148|0|0|0|1124|4148|4148|4148|4502.76|Q
ANVS|03615A108|07/02/25|2.34|2.45|2.33|2.38|2.40|.05|18774|146|2|0|0|13279|5495|0|0|6335|18774|18774|18774|45144.52|N
ANY|84841L407|07/02/25|0.61|0.64|0.60|0.61|0.61|.03|52592|143|6|0|0|32524|20068|0|0|25341|52592|52592|52592|32189.43|Q
AOA|464289859|07/02/25|82.68|83.01|82.60|83.01|82.80|-.33|8332|94|0|0|0|8332|0|0|0|6914|8332|8332|8332|689868.91|P
AOCT|45784N601|07/02/25|0.00|25.78|25.78|25.78|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AOD|00326L100|07/02/25|8.92|8.97|8.92|8.97|8.95|.03|7375|37|0|0|0|7375|0|0|0|1781|7375|7375|7375|66012.47|N
AOHY|03463K745|07/02/25|11.13|11.16|11.13|11.16|11.14|.02|1743|12|0|0|0|1743|0|0|0|721|1743|1743|1743|19417.87|Q
AOK|464289883|07/02/25|38.78|38.99|38.78|38.99|38.87|-.06|6842|31|0|0|0|6842|0|0|0|4946|6842|6842|6842|265933.35|P
AOM|464289875|07/02/25|45.50|45.79|45.50|45.79|45.61|-.20|8088|40|1|0|0|5497|2591|0|0|4054|8088|8088|8088|368887.81|P
AOMD|03464Y306|07/02/25|24.65|24.70|24.52|24.58|24.68|-.06|3466|11|0|0|0|3466|0|0|0|132|3466|3466|3466|85553.32|N
AOMN|03464Y207|07/02/25|25.07|25.07|25.04|25.04|25.07|.03|215|3|0|0|0|215|0|0|0|215|215|215|215|5390.05|N
AOMR|03464Y108|07/02/25|9.48|9.63|9.48|9.60|9.55|.15|1487|27|0|0|0|1487|0|0|0|689|1487|1487|1487|14200.77|N
AON|G0403H108|07/02/25|357.98|357.98|345.86|351.56|350.38|-5.40|72488|2097|0|0|0|72488|0|0|0|35132|72488|72488|72488|25397997.82|N
AOR|464289867|07/02/25|61.05|61.36|60.93|61.36|61.12|-.18|22710|127|1|1|0|11001|2585|9124|0|19119|22710|22710|22710|1388027.42|P
AORT|228903100|07/02/25|30.58|31.00|30.46|30.85|30.84|.10|13978|474|0|0|0|13978|0|0|0|7245|13978|13978|13978|431145.43|N
AOS|831865209|07/02/25|67.67|68.12|67.19|68.09|67.84|.33|42281|1539|0|0|0|42281|0|0|0|21708|42281|42281|42281|2868142.92|N
AOSL|G6331P104|07/02/25|26.80|27.74|26.78|27.70|27.37|1.17|12238|504|0|0|0|12238|0|0|0|8598|12238|12238|12238|334995.01|Q
AOTG|02072L730|07/02/25|49.37|49.54|49.37|49.54|49.37|.46|1|1|0|0|0|1|0|0|0|1|1|1|1|49.37|Q
AOUT|02875D109|07/02/25|10.47|10.83|10.40|10.49|10.52|.05|23095|365|1|0|0|19964|3131|0|0|13350|23095|23095|23095|242970.93|Q
AP|032037103|07/02/25|2.82|2.92|2.81|2.92|2.90|.07|4665|56|0|0|0|4665|0|0|0|4034|4665|4665|4665|13538.70|N
AP WS|032037111|07/02/25|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|A
APA|03743Q108|07/02/25|19.30|19.59|18.92|19.50|19.33|.56|277918|3359|4|1|0|259866|12752|5300|0|178660|277918|277918|277918|5371735.39|Q
APAM|04316A108|07/02/25|45.60|46.55|45.49|46.48|46.24|.97|15796|433|0|0|0|15796|0|0|0|12169|15796|15796|15796|730351.11|N
APCB|89834G752|07/02/25|29.43|29.50|29.43|29.49|29.47|-.01|1542|18|0|0|0|1542|0|0|0|875|1542|1542|1542|45442.68|P
APD|009158106|07/02/25|285.95|290.47|285.86|290.26|288.65|4.71|39623|1363|0|0|0|39623|0|0|0|25699|39623|39623|39623|11437296.50|N
APDN|03815U607|07/02/25|4.56|5.00|4.39|4.94|4.53|.38|19917|157|2|0|0|15488|4429|0|0|5307|19917|19917|19917|90263.08|Q
APED|88636R388|07/02/25|30.83|31.85|30.83|31.85|30.83|3.40|17|3|0|0|0|17|0|0|0|0|17|17|17|524.11|Q
APEI|02913V103|07/02/25|29.35|29.35|28.14|29.23|28.84|-.28|13086|356|0|0|0|13086|0|0|0|10172|13086|13086|13086|377451.76|Q
APG|00187Y100|07/02/25|33.12|33.58|32.91|33.57|33.32|.48|60370|1186|0|0|0|60370|0|0|0|34074|60370|60370|60370|2011367.13|N
APGE|03770N101|07/02/25|44.14|46.63|44.14|44.37|45.19|.06|58310|1886|0|0|0|58310|0|0|0|45566|58310|58310|58310|2634852.55|Q
APH|032095101|07/02/25|96.75|98.50|96.20|98.49|97.75|1.09|363696|7490|0|0|0|363696|0|0|0|103659|363696|363696|363696|35551693.30|N
API|00851L103|07/02/25|3.65|3.75|3.63|3.69|3.70|0.00|13433|164|0|0|0|13433|0|0|0|5751|13433|13433|13433|49701.03|Q
APIE|89834G737|07/02/25|32.71|33.57|32.71|33.57|33.25|.58|8058|75|0|0|0|8058|0|0|0|2370|8058|8058|8058|267942.77|P
APLD|038169207|07/02/25|9.81|10.61|9.78|10.57|10.21|.81|2153996|10439|71|25|4|1639142|225597|190023|99234|1107530|2153996|2153996|2153996|21996749.15|Q
APLE|03784Y200|07/02/25|11.91|12.11|11.85|12.10|12.00|.20|115846|1092|0|0|0|115846|0|0|0|32033|115846|115846|115846|1390423.25|N
APLM|G0411D123|07/02/25|6.41|6.56|6.41|6.56|6.48|.16|12|3|0|0|0|12|0|0|0|2|12|12|12|77.81|Q
APLM W|G0411D115|07/02/25|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
APLS|03753U106|07/02/25|18.13|18.55|17.66|17.82|17.97|-.04|82613|1933|0|0|0|82613|0|0|0|40017|82613|82613|82613|1484167.28|Q
APLT|03828A101|07/02/25|0.32|0.36|0.32|0.35|0.34|.03|91287|329|4|0|1|50937|16050|0|24300|22329|91287|91287|91287|31083.14|Q
APLU|01989A209|07/02/25|24.88|24.90|24.88|24.90|24.89|-.01|200|2|0|0|0|200|0|0|0|0|200|200|200|4977.00|P
APLY|88634T857|07/02/25|13.10|13.25|13.07|13.25|13.19|.22|27612|189|1|1|0|15994|4265|7353|0|12675|27612|27612|27612|364161.00|P
APM|G6096M122|07/02/25|0.91|0.92|0.91|0.92|0.91|-.02|250|2|0|0|0|250|0|0|0|50|250|250|250|228.53|Q
APMU|89834G745|07/02/25|24.75|24.77|24.75|24.77|24.76|.04|495|8|0|0|0|495|0|0|0|341|495|495|495|12254.66|P
APO|03769M106|07/02/25|141.00|142.96|140.68|142.83|142.16|1.19|77151|1635|1|0|0|74512|2639|0|0|54475|77151|77151|77151|10967492.20|N
APO PRA|03769M304|07/02/25|74.94|75.78|74.77|75.78|75.33|.66|821|9|0|0|0|821|0|0|0|0|821|821|821|61844.03|N
APOC|45784N882|07/02/25|25.54|25.60|25.54|25.60|25.54|.07|140|2|0|0|0|140|0|0|0|140|140|140|140|3575.60|Z
APOG|037598109|07/02/25|41.95|43.27|41.40|43.22|42.58|1.75|23291|841|0|0|0|23291|0|0|0|11360|23291|23291|23291|991621.74|Q
APOS|03769M205|07/02/25|26.31|26.37|26.31|26.37|26.36|.09|458|11|0|0|0|458|0|0|0|245|458|458|458|12074.08|N
APP|03831W108|07/02/25|342.00|348.44|333.25|336.00|337.44|-.70|338330|10080|1|0|0|336101|2229|0|0|136469|338330|338330|338330|114167115.32|Q
APPF|03783C100|07/02/25|228.88|232.98|228.24|232.52|231.14|2.56|11475|699|0|0|0|11475|0|0|0|7226|11475|11475|11475|2652340.10|Q
APPN|03782L101|07/02/25|30.20|30.64|29.85|30.14|30.23|-.31|34599|1111|0|0|0|34599|0|0|0|9904|34599|34599|34599|1045786.70|Q
APPS|25400W102|07/02/25|5.85|6.14|5.75|5.84|5.91|0.00|406849|2789|13|2|0|359302|35148|12399|0|242050|406849|406849|406849|2406273.68|Q
APPX|46092D103|07/02/25|36.73|38.13|35.23|35.75|36.11|-.24|20650|278|0|0|0|20650|0|0|0|8293|20650|20650|20650|745668.04|Q
APRE|03836J201|07/02/25|1.79|1.79|1.70|1.70|1.76|.03|736|11|0|0|0|736|0|0|0|454|736|736|736|1293.28|Q
APRH|45783Y624|07/02/25|24.69|24.75|24.69|24.75|24.69|-.06|100|1|0|0|0|100|0|0|0|100|100|100|100|2469.00|Z
APRJ|45783Y616|07/02/25|0.00|24.63|24.63|24.63|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
APRP|69420N700|07/02/25|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|Z
APRT|00888H109|07/02/25|39.24|39.27|39.24|39.27|39.25|.03|250|3|0|0|0|250|0|0|0|1|250|250|250|9812.60|P
APRW|00888H208|07/02/25|33.40|33.40|33.39|33.39|33.39|.04|144|3|0|0|0|144|0|0|0|0|144|144|144|4808.10|P
APRZ|53656F730|07/02/25|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|Z
APT|020772109|07/02/25|4.88|4.88|4.88|4.88|4.90|.14|211|21|0|0|0|211|0|0|0|202|211|211|211|1033.60|A
APTV|G3265R107|07/02/25|71.97|72.76|71.47|72.17|71.98|.51|104151|2381|0|0|0|104151|0|0|0|44899|104151|104151|104151|7496586.97|N
APUE|89834G729|07/02/25|37.71|37.81|37.70|37.81|37.71|.18|1114|18|0|0|0|1114|0|0|0|907|1114|1114|1114|42012.30|P
APUS|03771D102|07/02/25|1.75|1.80|1.74|1.74|1.80|-.04|718|14|0|0|0|718|0|0|0|618|718|718|718|1288.84|A
APVO|03835L504|07/02/25|2.96|3.08|2.94|3.03|3.00|.07|18909|268|1|0|0|15909|3000|0|0|12972|18909|18909|18909|56693.38|Q
APWC|G0535E106|07/02/25|1.69|1.69|1.69|1.69|1.69|0.00|778|7|0|0|0|778|0|0|0|778|778|778|778|1317.64|Q
APXM|33740U372|07/02/25|0.00|30.29|30.29|30.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
APYX|03837C106|07/02/25|2.18|2.18|2.16|2.16|2.17|-.08|482|12|0|0|0|482|0|0|0|71|482|482|482|1047.54|Q
AQB|03842K309|07/02/25|0.74|0.76|0.74|0.76|0.76|0.00|5896|44|0|0|0|5896|0|0|0|370|5896|5896|5896|4459.08|Q
AQLT|46438G497|07/02/25|0.00|25.59|25.59|25.59|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AQMS|03837J200|07/02/25|0.51|0.55|0.51|0.55|0.54|.06|55933|74|6|3|0|21561|18952|15420|0|32225|55933|55933|55933|30266.57|Q
AQN|015857105|07/02/25|5.74|5.77|5.68|5.70|5.71|-.06|369601|510|43|5|2|156966|137757|40443|34435|323379|369601|369601|369601|2109334.48|N
AQNB|015857808|07/02/25|25.46|25.63|25.21|25.63|25.29|.03|819|11|0|0|0|819|0|0|0|10|819|819|819|20711.36|N
AQST|03843E104|07/02/25|3.40|3.68|3.40|3.68|3.60|.27|101974|711|2|0|1|84884|4351|0|12739|67115|101974|101974|101974|366981.42|Q
AQWA|37954Y186|07/02/25|0.00|19.16|19.16|19.16|19.30|-.14|25|2|0|0|0|25|0|0|0|0|25|25|25|482.50|Q
AR|03674X106|07/02/25|38.05|38.08|36.80|37.21|37.30|-.46|309804|6587|0|2|0|297924|0|11880|0|80683|309804|309804|309804|11556363.99|N
ARAI|04272H204|07/02/25|10.45|10.68|9.93|10.43|10.34|-.14|15408|267|0|0|0|15408|0|0|0|2450|15408|15408|15408|159284.91|Q
ARAY|004397105|07/02/25|1.36|1.41|1.36|1.40|1.38|.03|53423|183|3|2|0|27086|11113|15224|0|35374|53423|53423|53423|73764.76|Q
ARB|02210T108|07/02/25|28.55|28.55|28.45|28.45|28.46|-.06|7707|19|0|1|0|1610|0|6097|0|4273|7707|7707|7707|219361.17|P
ARBB|G0447T118|07/02/25|6.47|6.47|5.75|6.20|5.90|-.25|2998|54|0|0|0|2998|0|0|0|1060|2998|2998|2998|17681.40|Q
ARBE|M1R95N100|07/02/25|1.68|1.79|1.66|1.78|1.72|.11|68590|403|0|0|1|52293|0|0|16297|23836|68590|68590|68590|118220.04|Q
ARBE W|M1R95N118|07/02/25|0.26|0.26|0.26|0.26|0.26|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|25.98|Q
ARBK|040126104|07/02/25|0.28|0.32|0.27|0.29|0.29|-.08|2788962|3696|198|67|24|1265822|635777|488703|398660|1186830|2788962|2788962|2788962|813885.53|Q
ARBK L|040126203|07/02/25|3.00|3.00|2.81|2.88|2.87|-.24|2696|39|0|0|0|2696|0|0|0|1338|2696|2696|2696|7731.46|Q
ARCB|03937C105|07/02/25|81.69|84.71|81.69|84.42|83.71|2.52|17287|972|0|0|0|17287|0|0|0|11888|17287|17287|17287|1447024.31|Q
ARCC|04010L103|07/02/25|22.10|22.26|22.08|22.26|22.17|.20|188810|1418|3|1|0|172815|9995|6000|0|113344|188810|188810|188810|4185207.81|Q
ARCM|042765719|07/02/25|100.28|100.28|100.22|100.22|100.28|.01|100|2|0|0|0|100|0|0|0|0|100|100|100|10028.00|Z
ARCO|G0457F107|07/02/25|7.70|7.83|7.62|7.80|7.74|-.17|113138|821|5|3|0|77785|15002|20351|0|41632|113138|113138|113138|875391.37|N
ARCT|03969T109|07/02/25|13.00|14.07|12.99|13.64|13.63|.64|57802|978|1|1|0|47364|2385|8053|0|45165|57802|57802|57802|787573.18|Q
ARCX|46092D780|07/02/25|18.40|18.47|17.45|18.01|18.10|.27|33433|345|1|0|0|31250|2183|0|0|20515|33433|33433|33433|605304.12|Z
ARDC|04014F102|07/02/25|14.32|14.35|14.32|14.34|14.34|.02|3828|23|0|0|0|3828|0|0|0|2309|3828|3828|3828|54903.91|N
ARDT|03980N107|07/02/25|13.42|13.48|13.32|13.41|13.42|-.30|7153|161|0|0|0|7153|0|0|0|5563|7153|7153|7153|95962.39|N
ARDX|039697107|07/02/25|3.93|4.34|3.93|4.20|4.18|.30|508257|2949|20|3|0|426222|62534|19501|0|213372|508257|508257|508257|2124592.07|Q
ARE|015271109|07/02/25|75.04|76.34|74.71|76.27|75.75|1.78|57238|1385|0|0|0|57238|0|0|0|39411|57238|57238|57238|4335681.18|N
AREA|41151J760|07/02/25|18.75|18.84|18.75|18.84|18.79|.14|2|2|0|0|0|2|0|0|0|0|2|2|2|37.57|P
AREB|02919L604|07/02/25|1.22|1.27|1.19|1.24|1.23|.03|37037|231|1|0|0|34839|2198|0|0|17867|37037|37037|37037|45706.14|Q
AREB W|02919L117|07/02/25|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
AREC|02927U208|07/02/25|0.80|0.85|0.80|0.84|0.83|.05|16035|68|0|0|0|16035|0|0|0|10674|16035|16035|16035|13352.54|Q
AREN|040044109|07/02/25|5.97|6.10|5.80|6.04|5.94|.08|9132|232|0|0|0|9132|0|0|0|6683|9132|9132|9132|54209.11|A
ARES|03990B101|07/02/25|174.91|178.27|174.01|178.09|176.25|3.26|78510|1893|0|0|0|78510|0|0|0|66646|78510|78510|78510|13837081.34|N
ARES PRB|03990B309|07/02/25|53.99|54.87|53.99|54.87|54.14|.59|204|6|0|0|0|204|0|0|0|0|204|204|204|11044.30|N
ARGD|040130106|07/02/25|20.20|20.26|20.20|20.26|20.25|.09|1392|16|0|0|0|1392|0|0|0|0|1392|1392|1392|28182.79|N
ARGO PRA|040128407|07/02/25|25.11|25.14|25.10|25.14|25.10|.04|1063|11|0|0|0|1063|0|0|0|0|1063|1063|1063|26685.34|N
ARGT|37950E259|07/02/25|83.65|85.00|83.65|84.16|84.03|.45|64151|640|2|0|0|59493|4658|0|0|12118|64151|64151|64151|5390442.65|P
ARGX|04016X101|07/02/25|548.49|554.38|541.99|544.77|548.44|2.57|45085|2550|0|0|0|45085|0|0|0|22718|45085|45085|45085|24726336.56|Q
ARHS|04035M102|07/02/25|9.18|9.57|9.18|9.56|9.42|.34|40040|782|0|0|0|40040|0|0|0|25535|40040|40040|40040|377077.77|Q
ARI|03762U105|07/02/25|9.79|9.94|9.78|9.92|9.86|.14|37283|314|2|0|0|31199|6084|0|0|32467|37283|37283|37283|367710.01|N
ARIS|04041L106|07/02/25|24.39|24.64|23.29|24.58|24.04|.71|41231|1006|0|0|0|41231|0|0|0|21373|41231|41231|41231|991343.06|N
ARKA|02072L359|07/02/25|68.00|68.05|68.00|68.05|68.00|2.75|1|1|0|0|0|1|0|0|0|1|1|1|1|68.00|Z
ARKB|040919102|07/02/25|35.76|36.53|35.71|36.51|36.19|1.48|288664|1496|1|0|0|286174|2490|0|0|224663|288664|288664|288664|10447690.79|Z
ARKD|02072L292|07/02/25|0.00|53.25|53.25|53.25|49.62|2.07|1|1|0|0|0|1|0|0|0|0|1|1|1|49.62|Z
ARKF|00214Q708|07/02/25|49.18|50.10|49.18|49.74|49.74|.41|22853|481|0|0|0|22853|0|0|0|17463|22853|22853|22853|1136643.90|Z
ARKG|00214Q302|07/02/25|24.17|25.29|24.08|25.14|24.95|.91|384885|2864|8|1|1|344257|22518|5392|12718|272175|384885|384885|384885|9604495.81|Z
ARKK|00214Q104|07/02/25|69.15|70.75|68.94|70.58|70.22|1.67|1317452|10945|3|0|0|1309368|8084|0|0|1147859|1317452|1317452|1317452|92517827.77|Z
ARKO|041242108|07/02/25|4.57|4.65|4.50|4.63|4.59|.02|24290|368|0|0|0|24290|0|0|0|11484|24290|24290|24290|111419.52|Q
ARKO W|041242116|07/02/25|0.01|0.01|0.01|0.01|0.01|0.00|14457|19|1|1|0|3330|3200|7927|0|12057|14457|14457|14457|161.99|Q
ARKQ|00214Q203|07/02/25|86.48|87.71|86.27|87.71|87.15|1.46|13187|206|0|0|0|13187|0|0|0|9279|13187|13187|13187|1149208.83|Z
ARKR|040712101|07/02/25|9.15|9.15|9.01|9.01|9.17|-.09|7|4|0|0|0|7|0|0|0|2|7|7|7|64.18|Q
ARKW|00214Q401|07/02/25|144.17|147.20|144.17|146.41|146.18|1.83|26502|450|0|0|0|26502|0|0|0|21957|26502|26502|26502|3873972.60|Z
ARKX|00214Q807|07/02/25|23.41|23.68|23.22|23.68|23.42|.29|5732|120|0|0|0|5732|0|0|0|2427|5732|5732|5732|134255.27|Z
ARKZ|02072L334|07/02/25|27.50|27.50|27.42|27.42|26.47|1.84|20|2|0|0|0|20|0|0|0|0|20|20|20|529.43|Z
ARL|029174109|07/02/25|14.59|14.59|14.59|14.65|15.08|0.00|14|11|0|0|0|14|0|0|0|6|14|14|14|211.12|N
ARLO|04206A101|07/02/25|17.27|17.27|16.65|16.92|16.77|-.22|74947|1274|0|1|0|68247|0|6700|0|14007|74947|74947|74947|1256843.22|N
ARLP|01877R108|07/02/25|25.91|26.76|25.91|26.52|26.47|.71|11757|171|0|0|0|11757|0|0|0|8936|11757|11757|11757|311159.31|Q
ARLU|00888H612|07/02/25|0.00|27.93|27.93|27.93|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ARM|042068205|07/02/25|154.26|155.12|152.03|154.66|153.83|-1.58|446928|8219|2|2|0|427126|6622|13180|0|213809|446928|446928|446928|68752564.05|Q
ARMG|882927577|07/02/25|14.15|14.28|13.96|14.24|14.14|-.37|13138|68|1|0|0|8138|5000|0|0|1942|13138|13138|13138|185831.42|Q
ARMH|74016W759|07/02/25|65.59|65.59|64.83|65.43|64.85|-.39|103|3|0|0|0|103|0|0|0|101|103|103|103|6679.41|P
ARMK|03852U106|07/02/25|42.35|43.17|42.16|42.97|42.86|.55|64439|1476|0|0|0|64439|0|0|0|43300|64439|64439|64439|2762102.31|N
ARMN|04040Y109|07/02/25|6.80|6.95|6.80|6.94|6.87|.13|108663|555|6|1|0|86997|14266|7400|0|81583|108663|108663|108663|746355.68|A
ARMP|04216R102|07/02/25|1.95|1.95|1.94|1.94|1.95|-.04|12|4|0|0|0|12|0|0|0|8|12|12|12|23.40|A
ARMU|26923N298|07/02/25|33.45|33.67|33.45|33.67|33.46|-.91|153|9|0|0|0|153|0|0|0|131|153|153|153|5118.79|Z
AROC|03957W106|07/02/25|24.64|24.77|24.11|24.73|24.59|.16|47724|1218|0|0|0|47724|0|0|0|6623|47724|47724|47724|1173347.93|N
AROW|042744102|07/02/25|27.42|27.67|27.35|27.67|27.55|.58|2470|97|0|0|0|2470|0|0|0|1930|2470|2470|2470|68039.50|Q
ARP|00791R301|07/02/25|28.56|28.64|28.56|28.64|28.57|.15|1582|2|0|0|0|1582|0|0|0|375|1582|1582|1582|45200.67|P
ARQ|00770C101|07/02/25|5.49|5.81|5.49|5.77|5.70|.32|8950|281|0|0|0|8950|0|0|0|6572|8950|8950|8950|51046.54|Q
ARQQ|G0567U127|07/02/25|34.24|35.62|32.82|35.61|34.03|.94|58855|1877|0|0|0|58855|0|0|0|36751|58855|58855|58855|2002826.62|Q
ARQQ W|G0567U119|07/02/25|0.90|0.95|0.90|0.93|0.93|-.03|4192|14|0|0|0|4192|0|0|0|8|4192|4192|4192|3907.25|Q
ARQT|03969K108|07/02/25|13.72|13.98|13.52|13.77|13.78|.02|56961|1265|1|0|0|53223|3738|0|0|25633|56961|56961|56961|784977.84|Q
ARR|042315705|07/02/25|16.73|16.87|16.72|16.85|16.82|.10|94014|975|0|0|0|94014|0|0|0|64016|94014|94014|94014|1581711.11|N
ARR PRC|042315606|07/02/25|20.94|21.06|20.94|21.06|20.95|.27|608|6|0|0|0|608|0|0|0|0|608|608|608|12736.81|N
ARRY|04271T100|07/02/25|6.68|7.25|6.55|6.95|7.03|.31|548970|4851|5|2|0|518436|16897|13637|0|218948|548970|548970|548970|3859586.53|Q
ARTL|04301G607|07/02/25|9.88|13.00|9.88|11.25|11.41|1.86|44996|806|0|0|0|44996|0|0|0|20067|44996|44996|44996|513308.30|Q
ARTN A|043113208|07/02/25|33.50|34.05|33.50|33.73|33.97|-.23|601|29|0|0|0|601|0|0|0|271|601|601|601|20413.41|Q
ARTV|04317A107|07/02/25|1.53|1.60|1.53|1.60|1.58|.05|10260|103|0|0|0|10260|0|0|0|6488|10260|10260|10260|16209.75|Q
ARTW|043168103|07/02/25|2.23|2.23|2.20|2.20|2.23|.02|5992|14|0|0|0|5992|0|0|0|3446|5992|5992|5992|13360.48|Q
ARTY|46435U556|07/02/25|40.32|40.74|40.28|40.70|40.59|.28|42566|302|0|1|0|37554|0|5012|0|35218|42566|42566|42566|1727798.02|P
ARVN|04335A105|07/02/25|7.62|8.10|7.59|7.90|7.90|.28|159699|1613|3|1|1|124673|10223|6317|18486|100837|159699|159699|159699|1261219.46|Q
ARW|042735100|07/02/25|130.00|132.09|129.72|131.84|131.15|2.07|21347|1499|0|0|0|21347|0|0|0|13997|21347|21347|21347|2799724.76|N
ARWR|04280A100|07/02/25|16.29|16.97|16.04|16.90|16.75|.81|61649|1582|0|0|0|61649|0|0|0|39495|61649|61649|61649|1032749.43|Q
AS|G0260P102|07/02/25|37.56|38.56|36.65|38.19|37.73|.50|172367|2468|4|0|0|161574|10793|0|0|49427|172367|172367|172367|6502918.06|N
ASA|G3156P103|07/02/25|32.48|32.48|31.84|32.06|31.96|-.39|7158|44|1|0|0|4858|2300|0|0|103|7158|7158|7158|228750.30|N
ASAN|04342Y104|07/02/25|13.70|13.75|13.48|13.49|13.59|-.17|129419|1718|2|0|0|123332|6087|0|0|67980|129419|129419|129419|1758708.60|N
ASB|045487105|07/02/25|25.16|25.66|25.08|25.63|25.47|.54|63810|1012|0|0|0|63810|0|0|0|33137|63810|63810|63810|1625486.78|N
ASB PRE|045487204|07/02/25|20.72|20.74|20.72|20.74|20.68|.02|34|5|0|0|0|34|0|0|0|0|34|34|34|703.18|N
ASB PRF|045487402|07/02/25|20.02|20.05|19.85|19.85|19.92|.21|3430|10|0|0|0|3430|0|0|0|0|3430|3430|3430|68311.61|N
ASBA|045487600|07/02/25|23.82|23.97|23.82|23.97|23.88|.14|289|7|0|0|0|289|0|0|0|0|289|289|289|6901.68|N
ASBP|738920107|07/02/25|0.29|0.29|0.28|0.28|0.29|-.01|51156|142|4|1|0|29682|11527|9947|0|22790|51156|51156|51156|14709.49|Q
ASBP W|738920115|07/02/25|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|07/02/25|9.73|10.21|9.73|10.20|10.06|.49|48698|409|3|0|0|37536|11162|0|0|9772|48698|48698|48698|490111.77|N
ASEA|37950E648|07/02/25|16.35|16.35|16.34|16.34|16.34|-.03|472|10|0|0|0|472|0|0|0|51|472|472|472|7714.45|P
ASET|33939L738|07/02/25|0.00|32.85|32.85|32.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ASG|529900102|07/02/25|5.45|5.49|5.44|5.49|5.46|.01|5278|19|0|0|0|5278|0|0|0|1940|5278|5278|5278|28825.35|N
ASGI|00326W106|07/02/25|20.47|20.59|20.47|20.59|20.55|.08|3994|40|0|0|0|3994|0|0|0|2612|3994|3994|3994|82064.91|N
ASGN|00191U102|07/02/25|52.21|52.41|51.30|52.20|52.06|.18|9701|292|0|0|0|9701|0|0|0|3096|9701|9701|9701|505062.03|N
ASH|044186104|07/02/25|52.64|53.80|52.23|53.45|53.02|.94|17482|554|0|0|0|17482|0|0|0|10861|17482|17482|17482|926888.49|N
ASHR|233051879|07/02/25|27.50|27.56|27.47|27.54|27.51|0.00|668315|520|52|11|12|214071|178731|78795|196718|527566|668315|668315|668315|18386790.25|P
ASHS|233051754|07/02/25|29.39|29.42|29.37|29.42|29.38|-.23|513|7|0|0|0|513|0|0|0|377|513|513|513|15070.33|P
ASIA|577130578|07/02/25|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|P
ASIC|04681Y103|07/02/25|20.94|21.04|20.50|20.80|20.68|-.95|2217|41|0|0|0|2217|0|0|0|156|2217|2217|2217|45847.42|N
ASIX|00773T101|07/02/25|24.80|25.10|24.79|25.08|24.98|.28|5226|209|0|0|0|5226|0|0|0|3331|5226|5226|5226|130556.28|N
ASLE|00810F106|07/02/25|6.01|6.19|6.00|6.12|6.10|.11|15368|209|0|0|0|15368|0|0|0|5993|15368|15368|15368|93781.92|Q
ASLV|01989A605|07/02/25|26.60|26.63|26.60|26.63|26.60|.08|16|1|0|0|0|16|0|0|0|16|16|16|16|425.60|P
ASM|053906103|07/02/25|3.50|3.53|3.22|3.37|3.35|-.09|581951|1079|44|3|2|415688|121474|18460|26329|445507|581951|581951|581951|1948442.94|A
ASMB|045396207|07/02/25|18.00|18.72|18.00|18.38|18.53|.65|2256|39|0|0|0|2256|0|0|0|952|2256|2256|2256|41803.00|Q
ASMF|92790A876|07/02/25|0.00|22.68|22.68|22.68|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
ASMG|882927668|07/02/25|14.82|15.81|14.82|15.81|15.40|.34|1479|37|0|0|0|1479|0|0|0|1170|1479|1479|1479|22769.51|Q
ASMH|74016W734|07/02/25|51.93|53.22|51.93|53.22|51.93|.43|1|1|0|0|0|1|0|0|0|1|1|1|1|51.93|P
ASML|N07059210|07/02/25|776.01|800.50|772.86|799.59|790.77|8.50|116120|5372|0|0|0|116120|0|0|0|72949|116120|116120|116120|91823912.60|Q
ASND|04351P101|07/02/25|172.79|173.95|171.27|172.98|172.67|1.08|18811|753|0|0|0|18811|0|0|0|7467|18811|18811|18811|3248009.08|Q
ASNS|00503R409|07/02/25|0.58|0.58|0.57|0.58|0.58|.01|1860|34|0|0|0|1860|0|0|0|658|1860|1860|1860|1069.66|Q
ASO|00402L107|07/02/25|47.36|47.67|46.37|47.44|47.20|.28|71711|1933|0|0|0|71711|0|0|0|57958|71711|71711|71711|3384790.69|Q
ASPC|G0544A103|07/02/25|0.00|10.23|10.23|10.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ASPC R|G0544A145|07/02/25|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|Q
ASPC U|G0544A137|07/02/25|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
ASPI|00218A105|07/02/25|7.09|7.32|6.94|7.03|7.16|.03|190056|1912|9|2|0|151196|27990|10870|0|142821|190056|190056|190056|1360539.59|Q
ASPN|04523Y105|07/02/25|6.17|6.43|6.14|6.35|6.32|.21|35032|451|0|0|0|35032|0|0|0|13825|35032|35032|35032|221453.70|N
ASPS|L0175J138|07/02/25|8.92|9.55|8.92|9.53|9.43|.42|711|29|0|0|0|711|0|0|0|701|711|711|711|6704.12|Q
ASPS W|L0175J112|07/02/25|0.53|0.54|0.53|0.53|0.54|0.00|1333|14|0|0|0|1333|0|0|0|0|1333|1333|1333|716.93|Q
ASPS Z|L0175J120|07/02/25|0.55|0.55|0.54|0.54|0.55|.04|529|4|0|0|0|529|0|0|0|0|529|529|529|289.66|Q
ASR|40051E202|07/02/25|320.44|321.12|318.18|321.12|319.63|1.98|10605|750|0|0|0|10605|0|0|0|6985|10605|10605|10605|3389722.42|N
ASRT|04546C205|07/02/25|0.66|0.68|0.66|0.68|0.67|.04|5254|35|0|0|0|5254|0|0|0|1543|5254|5254|5254|3493.98|Q
ASRV|03074A102|07/02/25|3.04|3.05|3.04|3.05|3.05|.01|114|3|0|0|0|114|0|0|0|113|114|114|114|347.58|Q
ASST|04541A204|07/02/25|3.80|4.31|3.80|4.20|4.09|.45|156262|735|8|3|1|98741|23644|22952|10925|105346|156262|156262|156262|639122.96|Q
ASTC|046484309|07/02/25|5.61|5.61|5.61|0.00|5.54|0.00|52|6|0|0|0|52|0|0|0|0|52|52|52|288.18|Q
ASTE|046224101|07/02/25|42.34|42.99|42.30|42.89|42.59|.63|5487|343|0|0|0|5487|0|0|0|2110|5487|5487|5487|233687.15|Q
ASTH|03763A207|07/02/25|25.50|25.50|24.49|24.64|24.70|-.41|11381|497|0|0|0|11381|0|0|0|6165|11381|11381|11381|281102.75|Q
ASTI|043635804|07/02/25|2.26|2.34|2.13|2.17|2.23|-.19|71832|552|0|0|2|45436|0|0|26396|23639|71832|71832|71832|160008.98|Q
ASTL|015658107|07/02/25|6.96|7.24|6.96|7.12|7.11|.22|67474|772|0|0|0|67474|0|0|0|34942|67474|67474|67474|479501.62|Q
ASTL W|015658115|07/02/25|0.51|0.51|0.47|0.49|0.50|-.02|9861|30|0|0|0|9861|0|0|0|661|9861|9861|9861|4902.39|Q
ASTS|00217D100|07/02/25|45.17|46.05|43.87|45.73|45.01|.62|555810|9999|8|0|0|532281|23529|0|0|342499|555810|555810|555810|25015499.94|Q
ASUR|04649U102|07/02/25|10.28|10.82|10.28|10.81|10.58|.69|4138|113|0|0|0|4138|0|0|0|2522|4138|4138|4138|43770.20|Q
ASX|00215W100|07/02/25|9.95|10.32|9.95|10.30|10.24|.05|453505|1789|9|2|0|416405|23804|13296|0|211889|453505|453505|453505|4642087.42|N
ASYS|032332504|07/02/25|4.60|4.64|4.52|4.52|4.62|-.02|352|13|0|0|0|352|0|0|0|89|352|352|352|1627.57|Q
ATAI|N0731H103|07/02/25|2.96|2.96|2.66|2.73|2.83|.03|816866|3340|38|9|1|630582|114062|58345|13877|468886|816866|816866|816866|2309783.77|Q
ATAT|04965M106|07/02/25|32.90|33.96|32.90|32.99|33.34|.26|149163|2639|0|0|0|149163|0|0|0|57122|149163|149163|149163|4972875.04|Q
ATCH|128745205|07/02/25|0.19|0.20|0.19|0.19|0.19|0.00|96392|123|4|0|4|21423|15173|0|59796|21158|96392|96392|96392|18762.49|A
ATCO L|04926V203|07/02/25|25.31|25.32|25.31|25.32|25.31|.01|1000|2|0|0|0|1000|0|0|0|400|1000|1000|1000|25310.00|Q
ATCO PRD|Y0436Q117|07/02/25|25.35|25.36|25.35|25.36|25.35|0.00|1080|4|0|0|0|1080|0|0|0|0|1080|1080|1080|27378.38|N
ATCO PRH|Y0436Q141|07/02/25|25.50|25.51|25.50|25.51|25.50|.03|256|11|0|0|0|256|0|0|0|0|256|256|256|6528.60|N
ATEC|02081G201|07/02/25|10.91|11.16|10.78|10.97|10.93|.03|79602|1572|0|0|0|79602|0|0|0|61709|79602|79602|79602|869765.50|Q
ATEN|002121101|07/02/25|19.47|19.80|19.30|19.74|19.64|.29|20797|634|0|0|0|20797|0|0|0|15780|20797|20797|20797|408363.69|N
ATER|02156U200|07/02/25|1.68|1.68|1.58|1.62|1.63|-.03|6886|62|0|0|0|6886|0|0|0|2701|6886|6886|6886|11218.61|Q
ATEX|03676C100|07/02/25|25.01|25.69|24.99|25.07|25.34|.10|12808|390|0|0|0|12808|0|0|0|9783|12808|12808|12808|324602.35|Q
ATFV|015564206|07/02/25|28.55|28.69|28.55|28.67|28.67|.10|215|5|0|0|0|215|0|0|0|206|215|215|215|6163.38|P
ATGE|00737L103|07/02/25|123.15|123.15|118.45|121.70|121.07|-2.75|14967|760|0|0|0|14967|0|0|0|8223|14967|14967|14967|1812041.62|N
ATGL|G0232G115|07/02/25|20.84|20.84|20.49|20.49|21.00|-.11|168|17|0|0|0|168|0|0|0|119|168|168|168|3528.20|Q
ATH PRA|04686J861|07/02/25|24.60|24.96|24.60|24.91|24.86|.20|4924|36|0|0|0|4924|0|0|0|0|4924|4924|4924|122432.37|N
ATH PRB|04686J200|07/02/25|20.16|20.32|20.16|20.32|20.26|.08|8022|61|0|0|0|8022|0|0|0|0|8022|8022|8022|162556.68|N
ATH PRD|04686J408|07/02/25|17.16|17.22|17.11|17.22|17.16|.06|5669|42|0|0|0|5669|0|0|0|0|5669|5669|5669|97284.07|N
ATH PRE|04686J507|07/02/25|26.28|26.30|26.20|26.30|26.22|.20|694|12|0|0|0|694|0|0|0|0|694|694|694|18196.64|N
ATHA|04746L104|07/02/25|0.30|0.30|0.30|0.30|0.30|0.00|1755|14|0|0|0|1755|0|0|0|955|1755|1755|1755|527.82|Q
ATHE|02155X205|07/02/25|4.08|4.08|3.92|4.04|3.98|.03|434|6|0|0|0|434|0|0|0|0|434|434|434|1726.12|Q
ATHM|05278C107|07/02/25|26.02|26.47|26.00|26.43|26.25|.31|15847|275|0|0|0|15847|0|0|0|4506|15847|15847|15847|416042.13|N
ATHR|00809R202|07/02/25|13.74|13.74|13.38|13.38|13.74|.18|84|3|0|0|0|84|0|0|0|0|84|84|84|1154.20|Q
ATHS|04686J838|07/02/25|25.10|25.19|25.10|25.11|25.15|.06|1139|11|0|0|0|1139|0|0|0|115|1139|1139|1139|28645.96|N
ATI|01741R102|07/02/25|84.97|85.63|84.38|85.62|85.18|1.73|50374|1494|0|0|0|50374|0|0|0|31769|50374|50374|50374|4290812.16|N
ATII|G04537109|07/02/25|10.22|10.22|10.22|10.22|10.22|0.00|15017|10|1|1|0|3817|3800|7400|0|0|15017|15017|15017|153473.74|Q
ATII U|G04537117|07/02/25|10.38|10.42|10.38|10.42|10.38|.11|79|2|0|0|0|79|0|0|0|0|79|79|79|820.02|Q
ATII W|G04537125|07/02/25|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
ATKR|047649108|07/02/25|74.39|75.32|73.58|75.26|74.79|1.53|13773|481|0|0|0|13773|0|0|0|4903|13773|13773|13773|1030019.09|N
ATLC|04914Y102|07/02/25|55.40|56.93|55.40|56.93|56.56|1.52|2524|685|0|0|0|2524|0|0|0|1788|2524|2524|2524|142768.88|Q
ATLC L|04914Y300|07/02/25|24.20|24.34|24.20|24.34|24.23|.09|336|4|0|0|0|336|0|0|0|275|336|336|336|8139.76|Q
ATLC P|04914Y201|07/02/25|22.08|22.10|21.99|22.04|22.05|-.02|2244|19|0|0|0|2244|0|0|0|437|2244|2244|2244|49477.45|Q
ATLC Z|04914Y409|07/02/25|24.90|24.91|24.89|24.90|24.90|.02|1168|28|0|0|0|1168|0|0|0|465|1168|1168|1168|29079.87|Q
ATLN|048592109|07/02/25|1.80|2.09|1.80|2.03|2.07|.11|2055|48|0|0|0|2055|0|0|0|775|2055|2055|2055|4256.90|Q
ATLO|031001100|07/02/25|17.89|18.25|17.89|18.25|18.07|.09|515|25|0|0|0|515|0|0|0|261|515|515|515|9306.22|Q
ATLX|105861306|07/02/25|3.73|3.90|3.61|3.90|3.83|.20|3835|57|0|0|0|3835|0|0|0|2305|3835|3835|3835|14707.02|Q
ATMC|G0223V105|07/02/25|0.00|0.00|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 R|G0223V139|07/02/25|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
ATMC U|G0223V113|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|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|07/02/25|28.81|29.16|28.69|29.16|28.83|.36|1040|13|0|0|0|1040|0|0|0|157|1040|1040|1040|29987.78|Z
ATMU|04956D107|07/02/25|37.54|37.68|37.17|37.34|37.43|.06|17402|514|0|0|0|17402|0|0|0|4531|17402|17402|17402|651305.79|N
ATMV|G0283A108|07/02/25|0.00|0.00|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|07/02/25|0.31|0.31|0.31|0.31|0.31|.01|1613|2|0|0|0|1613|0|0|0|0|1613|1613|1613|500.03|Q
ATMV U|G0283A124|07/02/25|0.00|0.00|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|07/02/25|0.89|0.91|0.89|0.90|0.91|.01|916|22|0|0|0|916|0|0|0|18|916|916|916|836.41|Q
ATNF W|68236V112|07/02/25|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
ATNI|00215F107|07/02/25|16.41|17.19|16.41|17.18|16.81|.34|3016|116|0|0|0|3016|0|0|0|1203|3016|3016|3016|50709.16|Q
ATNM|00507W206|07/02/25|1.36|1.49|1.35|1.43|1.45|.07|26284|220|2|0|0|19084|7200|0|0|12812|26284|26284|26284|38059.03|A
ATO|049560105|07/02/25|153.13|153.13|150.11|151.57|151.85|-2.09|19249|648|0|0|0|19249|0|0|0|10740|19249|19249|19249|2922904.09|N
ATOM|04965B100|07/02/25|5.00|5.17|4.96|4.99|5.08|.02|22274|266|0|1|0|16724|0|5550|0|10177|22274|22274|22274|113088.88|Q
ATOS|04962H506|07/02/25|0.83|0.85|0.81|0.84|0.83|.02|57770|268|2|4|0|23461|5929|28380|0|19288|57770|57770|57770|48172.86|Q
ATPC|008389207|07/02/25|1.35|1.38|1.35|1.38|1.36|.05|825|13|0|0|0|825|0|0|0|206|825|825|825|1119.16|Q
ATR|038336103|07/02/25|159.53|160.40|158.96|160.40|159.63|1.32|8531|464|0|0|0|8531|0|0|0|3417|8531|8531|8531|1361778.23|N
ATRA|046513206|07/02/25|7.84|8.24|7.84|8.23|8.23|.30|4554|31|0|0|0|4554|0|0|0|4171|4554|4554|4554|37501.65|Q
ATRC|04963C209|07/02/25|32.25|32.25|30.86|31.39|31.32|-.82|16629|540|0|0|0|16629|0|0|0|11710|16629|16629|16629|520803.32|Q
ATRO|046433108|07/02/25|32.29|32.64|30.90|32.53|32.09|.12|38974|1258|0|0|0|38974|0|0|0|8161|38974|38974|38974|1250807.15|Q
ATS|00217Y104|07/02/25|31.87|32.66|31.87|32.64|32.28|.62|13742|255|0|0|0|13742|0|0|0|9895|13742|13742|13742|443544.77|N
ATUS|02156K103|07/02/25|2.21|2.21|2.09|2.10|2.13|-.10|126821|494|2|0|0|121021|5800|0|0|103386|126821|126821|126821|269920.60|N
ATXG|00653L301|07/02/25|0.97|1.06|0.53|0.60|1.02|-.10|7927855|28669|312|78|21|5944163|972299|557847|453546|4213911|7927855|7927855|7927855|8119374.19|Q
ATXS|04635X102|07/02/25|5.43|5.86|5.43|5.73|5.76|.28|9327|231|0|0|0|9327|0|0|0|1985|9327|9327|9327|53727.04|Q
ATYR|002120202|07/02/25|5.13|5.45|4.97|5.30|5.29|.16|256923|1850|12|2|0|204344|37449|15130|0|201041|256923|256923|256923|1357874.68|Q
AU|G0378L100|07/02/25|45.91|46.69|45.59|46.66|46.18|.87|106688|1651|1|0|0|104188|2500|0|0|61771|106688|106688|106688|4927341.10|N
AUB|04911A107|07/02/25|32.75|33.24|32.56|33.21|33.04|.54|36098|966|0|0|0|36098|0|0|0|26007|36098|36098|36098|1192853.94|N
AUB PRA|04911A206|07/02/25|24.11|24.11|23.99|23.99|24.09|-.12|1856|25|0|0|0|1856|0|0|0|0|1856|1856|1856|44719.86|N
AUBN|050473107|07/02/25|0.00|24.14|24.14|24.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AUDC|M15342104|07/02/25|9.64|9.76|9.64|9.75|9.70|.15|5921|99|0|0|0|5921|0|0|0|3803|5921|5921|5921|57419.01|Q
AUGM|33740U562|07/02/25|0.00|32.94|32.94|32.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AUGP|69420N825|07/02/25|28.63|28.63|28.63|28.63|28.63|.04|2000|4|0|0|0|2000|0|0|0|500|2000|2000|2000|57260.00|Z
AUGT|00888H729|07/02/25|32.83|32.91|32.83|32.91|32.83|.10|1|1|0|0|0|1|0|0|0|0|1|1|1|32.83|P
AUGU|00888H562|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AUGW|00888H711|07/02/25|30.71|30.73|30.71|30.73|30.74|.06|260|4|0|0|0|260|0|0|0|168|260|260|260|7991.16|P
AUGZ|53656F722|07/02/25|0.00|40.52|40.52|40.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AUID|46264C305|07/02/25|5.30|5.35|5.25|5.35|5.29|.01|1436|19|0|0|0|1436|0|0|0|224|1436|1436|1436|7598.37|Q
AUMI|882927700|07/02/25|55.41|55.41|55.34|55.34|55.41|.38|1|1|0|0|0|1|0|0|0|1|1|1|1|55.41|Q
AUNA|L0415A103|07/02/25|6.30|6.31|6.30|6.30|6.30|.03|498|10|0|0|0|498|0|0|0|100|498|498|498|3137.90|N
AUPH|05156V102|07/02/25|7.50|7.50|7.29|7.48|7.41|.01|246329|1843|6|1|0|225852|15151|5326|0|118446|246329|246329|246329|1825978.31|Q
AUR|051774107|07/02/25|5.09|5.19|5.03|5.17|5.12|.11|1076278|3367|49|16|0|827574|149612|99092|0|533016|1076278|1076278|1076278|5514564.18|Q
AURA|05153U107|07/02/25|6.32|6.71|6.32|6.46|6.59|.19|6021|216|0|0|0|6021|0|0|0|4130|6021|6021|6021|39668.02|Q
AURO W|051774115|07/02/25|0.80|0.82|0.80|0.81|0.80|-.01|6313|7|1|0|0|3313|3000|0|0|0|6313|6313|6313|5070.60|Q
AUSF|37954Y574|07/02/25|45.24|45.55|45.03|45.55|45.18|.27|1664|14|0|0|0|1664|0|0|0|530|1664|1664|1664|75172.12|P
AUST|05223F106|07/02/25|1.33|1.34|1.33|1.34|1.34|.01|1152|6|0|0|0|1152|0|0|0|94|1152|1152|1152|1540.66|A
AUTL|05280R100|07/02/25|2.27|2.44|2.26|2.34|2.36|.06|221119|788|8|1|1|171554|26171|9300|14094|63530|221119|221119|221119|521325.85|Q
AUUD|05072K305|07/02/25|4.80|5.14|4.61|4.63|4.88|.07|2112|35|0|0|0|2112|0|0|0|517|2112|2112|2112|10309.81|Q
AUUD W|05072K115|07/02/25|0.02|0.02|0.02|0.02|0.02|0.00|1833|2|0|0|0|1833|0|0|0|0|1833|1833|1833|42.16|Q
AVA|05379B107|07/02/25|38.36|38.36|37.99|38.09|38.14|-.28|19579|523|0|0|0|19579|0|0|0|4880|19579|19579|19579|746815.57|N
AVAH|05356F105|07/02/25|4.85|4.85|4.45|4.45|4.65|-.55|55818|718|0|0|0|55818|0|0|0|25065|55818|55818|55818|259603.73|Q
AVAL|40053W101|07/02/25|2.85|2.89|2.85|2.85|2.87|0.00|1848|20|0|0|0|1848|0|0|0|300|1848|1848|1848|5305.45|N
AVAV|008073108|07/02/25|249.99|251.32|245.17|246.24|247.99|-6.09|428450|10321|4|0|0|414294|14156|0|0|180016|428450|428450|428450|106249921.63|Q
AVB|053484101|07/02/25|203.20|203.20|200.07|201.89|201.32|-1.48|22584|754|0|0|0|22584|0|0|0|9175|22584|22584|22584|4546604.43|N
AVBP|04272N102|07/02/25|20.36|21.75|20.05|21.10|20.80|.23|54102|1250|1|0|0|52002|2100|0|0|25774|54102|54102|54102|1125205.46|Q
AVD|030371108|07/02/25|4.00|4.05|3.97|4.03|4.00|.03|4345|74|0|0|0|4345|0|0|0|872|4345|4345|4345|17395.36|N
AVDE|025072703|07/02/25|73.78|74.17|73.59|74.17|73.87|.23|44588|356|2|0|0|40288|4300|0|0|28760|44588|44588|44588|3293899.36|P
AVDL|G29687103|07/02/25|8.80|8.93|8.75|8.80|8.82|0.00|42653|881|0|0|0|42653|0|0|0|19680|42653|42653|42653|376249.21|Q
AVDS|025072190|07/02/25|62.09|62.43|62.04|62.43|62.28|.23|1417|14|0|0|0|1417|0|0|0|19|1417|1417|1417|88256.50|P
AVDV|025072802|07/02/25|79.33|79.75|79.07|79.74|79.46|.40|55103|473|0|1|0|48549|0|6554|0|36243|55103|55103|55103|4378296.44|P
AVDX|05368X102|07/02/25|9.83|9.83|9.82|9.83|9.83|0.00|64795|129|6|1|0|34967|20528|9300|0|49987|64795|64795|64795|636821.12|Q
AVEE|025072141|07/02/25|60.52|60.61|60.52|60.61|60.61|.25|1013|24|0|0|0|1013|0|0|0|246|1013|1013|1013|61399.24|P
AVEM|025072604|07/02/25|68.44|69.04|68.39|69.04|68.72|.40|36857|399|0|1|0|28825|0|8032|0|14216|36857|36857|36857|2532735.92|P
AVES|025072372|07/02/25|53.78|53.99|53.65|53.99|53.82|.18|6077|18|1|0|0|3656|2421|0|0|782|6077|6077|6077|327034.01|P
AVGB|02507A200|07/02/25|0.00|50.88|50.88|50.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AVGE|025072232|07/02/25|77.71|78.35|77.71|78.35|78.06|.48|1864|23|0|0|0|1864|0|0|0|904|1864|1864|1864|145511.54|P
AVGG|882927437|07/02/25|19.39|19.72|19.39|19.58|19.34|.67|791|25|0|0|0|791|0|0|0|250|791|791|791|15296.33|Q
AVGO|11135F101|07/02/25|264.00|272.00|262.73|269.90|268.53|5.12|975534|24227|6|1|1|937828|15800|5606|16300|376619|975534|975534|975534|261963952.85|Q
AVGV|025072216|07/02/25|65.94|66.27|65.94|66.27|66.15|.47|461|13|0|0|0|461|0|0|0|397|461|461|461|30494.30|P
AVGX|88636J238|07/02/25|32.86|34.69|32.54|34.25|33.74|1.24|58983|642|3|0|0|50217|8766|0|0|35374|58983|58983|58983|1989936.75|Q
AVIE|025072240|07/02/25|61.37|61.42|61.37|61.42|61.37|-.13|496|3|0|0|0|496|0|0|0|0|496|496|496|30438.57|P
AVIG|025072562|07/02/25|41.38|41.42|41.35|41.42|41.39|-.04|6599|68|0|0|0|6599|0|0|0|3934|6599|6599|6599|273133.17|P
AVIR|04683R106|07/02/25|3.61|3.80|3.61|3.62|3.72|.03|34435|359|1|0|0|29459|4976|0|0|17491|34435|34435|34435|128090.88|Q
AVIV|025072364|07/02/25|62.18|62.57|62.16|62.57|62.26|.27|3823|16|0|0|0|3823|0|0|0|858|3823|3823|3823|238012.40|P
AVK|00764C109|07/02/25|12.14|12.23|12.14|12.23|12.17|.08|6128|35|0|0|0|6128|0|0|0|4237|6128|6128|6128|74576.69|N
AVL|25461A569|07/02/25|35.72|37.63|35.47|37.20|36.26|1.40|30204|577|1|0|0|27048|3156|0|0|18683|30204|30204|30204|1095113.49|Q
AVLC|025072158|07/02/25|71.20|71.52|71.20|71.52|71.20|.39|22|1|0|0|0|22|0|0|0|19|22|22|22|1566.40|P
AVLV|025072349|07/02/25|69.03|69.38|68.85|69.36|69.10|.41|20054|395|1|0|0|17411|2643|0|0|11341|20054|20054|20054|1385708.00|P
AVMA|025072182|07/02/25|61.63|61.90|61.63|61.90|61.75|.23|54|3|0|0|0|54|0|0|0|0|54|54|54|3334.50|P
AVMC|025072125|07/02/25|66.94|67.28|66.94|67.24|67.16|.30|1798|10|0|0|0|1798|0|0|0|1798|1798|1798|1798|120759.23|P
AVMU|025072695|07/02/25|44.56|44.64|44.48|44.48|44.60|-.15|2825|55|0|0|0|2825|0|0|0|123|2825|2825|2825|125982.26|P
AVMV|025072133|07/02/25|66.14|66.71|66.10|66.71|66.53|.30|2167|25|0|0|0|2167|0|0|0|1213|2167|2167|2167|144167.21|P
AVNM|025072174|07/02/25|65.21|65.60|65.18|65.60|65.38|.28|361|4|0|0|0|361|0|0|0|359|361|361|361|23603.87|P
AVNS|05350V106|07/02/25|12.42|12.44|12.31|12.38|12.36|-.12|8449|212|0|0|0|8449|0|0|0|5281|8449|8449|8449|104467.66|N
AVNT|05368V106|07/02/25|33.83|34.44|33.49|34.43|34.09|.94|20699|652|0|0|0|20699|0|0|0|7078|20699|20699|20699|705629.34|N
AVNV|025072166|07/02/25|65.81|66.20|65.77|66.20|65.82|.33|607|6|0|0|0|607|0|0|0|250|607|607|607|39953.75|P
AVNW|05366Y201|07/02/25|25.00|25.00|24.50|24.59|24.70|-.24|2605|144|0|0|0|2605|0|0|0|744|2605|2605|2605|64334.18|Q
AVO|60510V108|07/02/25|11.97|12.06|11.91|12.03|11.97|.06|16982|382|0|0|0|16982|0|0|0|13833|16982|16982|16982|203342.80|Q
AVPT|053604104|07/02/25|18.48|18.56|18.30|18.52|18.44|-.08|33304|1126|0|0|0|33304|0|0|0|16996|33304|33304|33304|614192.85|Q
AVPT W|053604112|07/02/25|6.91|7.00|6.91|6.95|6.92|-.14|853|25|0|0|0|853|0|0|0|59|853|853|853|5905.56|Q
AVR|03675P102|07/02/25|3.72|3.80|3.67|3.68|3.74|-.03|12948|193|0|0|0|12948|0|0|0|4219|12948|12948|12948|48415.11|Q
AVRE|025072356|07/02/25|44.31|44.47|44.21|44.46|44.34|.05|5612|48|0|0|0|5612|0|0|0|16|5612|5612|5612|248823.54|P
AVS|25461A551|07/02/25|13.47|13.49|13.16|13.26|13.35|-.26|1290|18|0|0|0|1290|0|0|0|646|1290|1290|1290|17217.34|Q
AVSC|025072323|07/02/25|52.85|53.61|52.75|53.61|53.20|.88|12220|74|0|0|0|12220|0|0|0|10636|12220|12220|12220|650130.13|P
AVSD|025072299|07/02/25|67.31|67.55|67.18|67.55|67.30|.06|4234|26|0|0|0|4234|0|0|0|1680|4234|4234|4234|284933.07|P
AVSE|025072315|07/02/25|58.43|59.06|58.43|59.06|58.55|.31|253|2|0|0|0|253|0|0|0|188|253|253|253|14813.34|P
AVSF|025072687|07/02/25|46.82|46.85|46.82|46.85|46.82|.03|2442|8|0|0|0|2442|0|0|0|2349|2442|2442|2442|114341.09|P
AVSU|025072281|07/02/25|68.85|69.26|68.85|69.26|68.97|.35|150|2|0|0|0|150|0|0|0|10|150|150|150|10346.12|P
AVT|053807103|07/02/25|54.30|56.14|54.24|56.14|55.25|2.22|38614|1385|0|0|0|38614|0|0|0|18611|38614|38614|38614|2133607.03|Q
AVTR|05352A100|07/02/25|13.96|14.01|13.77|13.89|13.88|-.03|395514|2782|1|3|0|376114|3200|16200|0|200355|395514|395514|395514|5488685.08|N
AVTX|05338F306|07/02/25|4.81|5.02|4.77|4.95|5.00|.11|8618|86|0|0|0|8618|0|0|0|7666|8618|8618|8618|43072.39|Q
AVUQ|02507A507|07/02/25|54.07|54.11|54.07|54.11|54.07|.40|401|2|0|0|0|401|0|0|0|401|401|401|401|21682.07|Q
AVUS|025072885|07/02/25|101.25|101.84|101.08|101.84|101.50|.64|13995|306|0|0|0|13995|0|0|0|8326|13995|13995|13995|1420544.87|P
AVUV|025072877|07/02/25|93.34|94.64|92.92|94.62|93.83|1.63|138462|1455|1|1|0|129919|3000|5543|0|96212|138462|138462|138462|12992569.76|P
AVXC|02507A101|07/02/25|56.63|57.05|56.63|57.05|56.84|.33|4652|26|0|0|0|4652|0|0|0|0|4652|4652|4652|264402.36|Q
AVXL|032797300|07/02/25|9.30|10.76|9.30|10.57|10.07|1.25|100960|1008|2|0|1|64632|8000|0|28328|86887|100960|100960|100960|1016458.09|Q
AVY|053611109|07/02/25|181.70|183.89|180.84|183.47|183.03|2.31|24661|851|0|0|0|24661|0|0|0|7178|24661|24661|24661|4513717.30|N
AWAY|032108540|07/02/25|21.60|21.67|21.60|21.67|21.62|-.10|2400|9|0|0|0|2400|0|0|0|123|2400|2400|2400|51883.83|P
AWEG|015564305|07/02/25|0.00|23.81|23.81|23.81|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
AWF|01879R106|07/02/25|11.14|11.15|11.14|11.15|11.14|.05|4975|58|0|0|0|4975|0|0|0|4447|4975|4975|4975|55425.30|N
AWI|04247X102|07/02/25|165.63|166.13|164.71|166.07|165.60|.40|6107|226|0|0|0|6107|0|0|0|1376|6107|6107|6107|1011291.95|N
AWK|030420103|07/02/25|142.39|142.42|140.11|140.31|141.03|-2.27|49807|1281|0|0|0|49807|0|0|0|38225|49807|49807|49807|7024414.20|N
AWP|00302L108|07/02/25|3.96|3.96|3.89|3.92|3.91|-.03|16405|80|0|0|0|16405|0|0|0|8483|16405|16405|16405|64148.24|N
AWR|029899101|07/02/25|78.00|78.00|77.00|77.42|77.47|-.55|7469|298|0|0|0|7469|0|0|0|2894|7469|7469|7469|578617.20|N
AWRE|05453N100|07/02/25|1.83|1.85|1.82|1.85|1.83|0.00|203|7|0|0|0|203|0|0|0|48|203|203|203|371.53|Q
AWX|05343P109|07/02/25|2.47|2.47|2.45|2.45|2.47|0.00|700|2|0|0|0|700|0|0|0|0|700|700|700|1729.00|A
AX|05465C100|07/02/25|79.23|83.50|78.92|83.17|82.29|4.86|45246|1087|0|0|0|45246|0|0|0|30463|45246|45246|45246|3723265.92|N
AXGN|05463X106|07/02/25|10.94|11.17|10.83|11.06|11.02|.09|45692|802|2|0|0|40759|4933|0|0|31764|45692|45692|45692|503469.84|Q
AXIL|76151R206|07/02/25|5.19|5.19|5.00|5.00|5.11|-.20|2994|27|0|0|0|2994|0|0|0|711|2994|2994|2994|15285.62|A
AXIN U|G0750N120|07/02/25|0.00|10.07|10.07|10.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AXL|024061103|07/02/25|4.29|4.39|4.25|4.38|4.33|.13|139933|893|2|0|0|134349|5584|0|0|84006|139933|139933|139933|605421.71|N
AXON|05464C101|07/02/25|775.05|781.46|759.21|774.67|773.52|-.88|37495|2568|0|0|0|37495|0|0|0|21817|37495|37495|37495|29003313.40|Q
AXP|025816109|07/02/25|321.90|326.60|321.65|325.81|325.02|3.21|125312|3021|3|0|0|116737|8575|0|0|67970|125312|125312|125312|40728623.75|N
AXR|032159105|07/02/25|21.80|21.87|21.80|21.87|21.63|.46|205|11|0|0|0|205|0|0|0|164|205|205|205|4433.17|N
AXS|G0692U109|07/02/25|102.50|102.50|97.77|98.24|98.65|-4.19|43301|1099|0|0|0|43301|0|0|0|23609|43301|43301|43301|4271835.34|N
AXS PRE|05461T305|07/02/25|19.98|20.13|19.97|20.12|20.06|.16|4128|40|0|0|0|4128|0|0|0|0|4128|4128|4128|82813.70|N
AXSM|05464T104|07/02/25|103.00|104.83|102.26|103.89|103.98|.91|18948|926|0|0|0|18948|0|0|0|13002|18948|18948|18948|1970121.85|Q
AXTA|G0750C108|07/02/25|30.75|31.27|30.60|31.25|31.03|.75|107045|1743|0|0|0|107045|0|0|0|18483|107045|107045|107045|3321431.79|N
AXTI|00246W103|07/02/25|2.01|2.11|2.01|2.08|2.06|.05|8402|69|0|0|0|8402|0|0|0|5285|8402|8402|8402|17319.91|Q
AYI|00508Y102|07/02/25|305.74|306.68|303.90|305.57|305.16|-.82|6549|411|0|0|0|6549|0|0|0|3084|6549|6549|6549|1998506.26|N
AYRO|054748306|07/02/25|7.95|8.03|7.48|7.50|7.81|-.44|1711|37|0|0|0|1711|0|0|0|328|1711|1711|1711|13366.99|Q
AYTU|054754858|07/02/25|2.27|2.35|2.27|2.30|2.30|.04|28609|127|0|0|0|28609|0|0|0|5218|28609|28609|28609|65726.01|Q
AZ|002205102|07/02/25|9.97|10.16|9.46|9.86|9.67|-.02|35504|276|4|0|0|23667|11837|0|0|15958|35504|35504|35504|343475.00|Q
AZI|G06382108|07/02/25|0.21|0.23|0.19|0.23|0.22|.03|86182|364|5|0|0|71508|14674|0|0|7227|86182|86182|86182|18627.02|Q
AZN|046353108|07/02/25|70.62|71.25|70.52|71.14|70.91|-.33|280194|3936|0|0|0|280194|0|0|0|119108|280194|280194|280194|19869438.75|Q
AZNH|74016W304|07/02/25|41.87|42.01|41.84|42.01|41.87|.13|134|7|0|0|0|134|0|0|0|18|134|134|134|5609.97|P
AZO|053332102|07/02/25|3701.08|3701.08|3677.54|3689.82|3686.24|-24.87|6051|508|0|0|0|6051|0|0|0|4249|6051|6051|6051|22305459.57|N
AZTA|114340102|07/02/25|31.79|33.21|31.79|32.88|32.60|1.10|46723|1470|0|0|0|46723|0|0|0|32676|46723|46723|46723|1523276.36|Q
AZTD|886364470|07/02/25|27.33|27.33|27.03|27.03|27.33|-.08|9|1|0|0|0|9|0|0|0|9|9|9|9|245.97|P
AZTR|05479L203|07/02/25|0.27|0.27|0.25|0.25|0.26|-.02|62306|175|1|0|0|58706|3600|0|0|18247|62306|62306|62306|15944.39|A
AZZ|002474104|07/02/25|96.93|100.22|96.93|100.13|99.58|3.36|10295|407|0|0|0|10295|0|0|0|5192|10295|10295|10295|1025203.54|N
B|06849F108|07/02/25|21.01|21.30|20.90|21.21|21.14|.38|590311|4153|13|1|0|546019|37492|6800|0|300563|590311|590311|590311|12480570.16|N
BA|097023105|07/02/25|210.47|214.36|208.28|211.95|211.60|2.15|284517|6129|1|0|1|263561|2600|0|18356|178618|284517|284517|284517|60204123.18|N
BA PRA|097023204|07/02/25|67.80|68.69|67.80|68.24|68.29|.49|2932|59|0|0|0|2932|0|0|0|0|2932|2932|2932|200239.19|N
BAB|46138G805|07/02/25|26.48|26.51|26.45|26.45|26.49|-.10|4663|36|0|0|0|4663|0|0|0|570|4663|4663|4663|123504.89|P
BABA|01609W102|07/02/25|111.59|111.80|110.38|110.73|111.05|-3.27|1245980|20197|6|2|0|1217098|15102|13780|0|632326|1245980|1245980|1245980|138370229.94|N
BABO|88636R107|07/02/25|15.27|15.27|14.91|14.91|15.02|-.40|4686|229|0|0|0|4686|0|0|0|2865|4686|4686|4686|70377.78|P
BABX|38747R868|07/02/25|24.02|24.15|23.55|23.69|23.87|-1.47|86195|932|3|1|0|73506|6737|5952|0|46580|86195|86195|86195|2057163.97|Q
BAC|060505104|07/02/25|48.42|48.73|48.07|48.69|48.50|.52|2336551|14569|62|5|1|2128490|165102|32759|10200|939503|2336551|2336551|2336551|113323133.35|N
BAC PRB|060505229|07/02/25|25.20|25.24|25.20|25.20|25.21|-.01|3227|44|0|0|0|3227|0|0|0|0|3227|3227|3227|81361.37|N
BAC PRE|060505815|07/02/25|21.70|21.75|21.55|21.70|21.69|-.03|1110|26|0|0|0|1110|0|0|0|0|1110|1110|1110|24077.67|N
BAC PRK|060505195|07/02/25|24.32|24.42|24.32|24.39|24.38|.06|4076|39|0|0|0|4076|0|0|0|0|4076|4076|4076|99373.64|N
BAC PRL|060505682|07/02/25|1203.00|1211.36|1202.99|1210.48|1205.78|3.78|678|53|0|0|0|678|0|0|0|0|678|678|678|817520.03|N
BAC PRM|06053U601|07/02/25|22.01|22.11|22.01|22.10|22.02|.05|2827|22|0|0|0|2827|0|0|0|0|2827|2827|2827|62252.73|N
BAC PRN|06055H202|07/02/25|20.48|20.62|20.48|20.62|20.56|.11|1696|26|0|0|0|1696|0|0|0|0|1696|1696|1696|34874.84|N
BAC PRO|06055H400|07/02/25|18.05|18.12|18.03|18.08|18.06|0.00|17399|107|0|0|0|17399|0|0|0|0|17399|17399|17399|314150.83|N
BAC PRP|06055H608|07/02/25|17.20|17.22|17.15|17.18|17.17|0.00|16206|82|2|0|0|10906|5300|0|0|0|16206|16206|16206|278191.01|N
BAC PRQ|06055H806|07/02/25|17.50|17.57|17.50|17.55|17.53|.05|2221|30|0|0|0|2221|0|0|0|0|2221|2221|2221|38941.69|N
BAC PRS|06055H871|07/02/25|19.63|19.69|19.62|19.69|19.64|.10|1399|17|0|0|0|1399|0|0|0|0|1399|1399|1399|27472.02|N
BACC U|G1331A124|07/02/25|10.04|10.04|10.04|10.04|10.04|0.00|6032|6|1|0|0|3932|2100|0|0|0|6032|6032|6032|60561.28|Q
BACQ|G1169T104|07/02/25|10.32|10.32|10.30|10.30|10.30|-.01|1074|3|0|0|0|1074|0|0|0|0|1074|1074|1074|11064.18|Q
BACQ R|G1169T138|07/02/25|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
BACQ U|G1169T120|07/02/25|10.72|10.72|10.72|10.72|10.72|.10|200|2|0|0|0|200|0|0|0|200|200|200|200|2144.00|Q
BAER|96812F102|07/02/25|1.92|2.11|1.89|1.92|2.02|.03|31899|260|2|1|0|19146|5095|7658|0|1074|31899|31899|31899|64559.18|Q
BAER W|96812F110|07/02/25|0.09|0.12|0.08|0.08|0.09|.01|18877|32|3|0|0|10077|8800|0|0|1800|18877|18877|18877|1730.91|Q
BAFE|00775Y322|07/02/25|26.40|26.40|26.39|26.39|26.45|-.08|119|4|0|0|0|119|0|0|0|1|119|119|119|3147.10|Q
BAFN|07279B104|07/02/25|14.69|14.69|14.25|14.25|14.69|-.50|1|1|0|0|0|1|0|0|0|0|1|1|1|14.69|Q
BAGY|032108466|07/02/25|55.52|56.59|55.52|56.48|55.98|2.21|3715|14|1|0|0|735|2980|0|0|157|3715|3715|3715|207956.59|Z
BAH|099502106|07/02/25|107.34|108.92|106.71|108.27|108.18|.95|97161|2103|0|0|0|97161|0|0|0|67102|97161|97161|97161|10510714.28|N
BAI|09290C780|07/02/25|28.14|28.48|28.14|28.48|28.35|.25|18296|128|1|0|0|13935|4361|0|0|5811|18296|18296|18296|518619.92|P
BAK|105532105|07/02/25|3.34|3.37|3.29|3.35|3.34|.05|24643|109|0|0|0|24643|0|0|0|12392|24643|24643|24643|82320.11|N
BALI|09290C863|07/02/25|29.91|30.01|29.91|30.01|29.97|.07|587|21|0|0|0|587|0|0|0|336|587|587|587|17594.50|Z
BALL|058498106|07/02/25|58.17|58.86|57.71|58.73|58.44|.85|78416|1708|0|0|0|78416|0|0|0|19328|78416|78416|78416|4582519.39|N
BALT|45783Y855|07/02/25|32.10|32.15|32.10|32.15|32.12|.04|12460|81|0|0|0|12460|0|0|0|11616|12460|12460|12460|400265.02|Z
BALY|05875B304|07/02/25|11.31|11.40|10.94|11.15|11.11|-.20|20652|203|0|1|0|14024|0|6628|0|14609|20652|20652|20652|229348.25|N
BAM|113004105|07/02/25|54.75|55.52|54.27|55.52|55.04|.58|123193|1985|0|0|0|123193|0|0|0|104053|123193|123193|123193|6780065.86|N
BAMA|66537J879|07/02/25|31.93|31.96|31.93|31.96|31.94|.08|100|4|0|0|0|100|0|0|0|100|100|100|100|3193.50|Z
BAMB|66537J804|07/02/25|26.28|26.28|26.27|26.27|26.27|-.04|215|6|0|0|0|215|0|0|0|7|215|215|215|5647.18|Z
BAMD|66537J507|07/02/25|31.63|31.63|31.61|31.61|31.63|.19|574|2|0|0|0|574|0|0|0|574|574|574|574|18155.62|Z
BAMG|66537J606|07/02/25|0.00|36.50|36.50|36.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BAMO|66537J861|07/02/25|0.00|31.23|31.23|31.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BAMU|66537J887|07/02/25|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|07/02/25|32.15|32.15|32.10|32.10|32.14|-.03|215|3|0|0|0|215|0|0|0|115|215|215|215|6910.18|Z
BAMY|66537J853|07/02/25|27.25|27.25|27.25|27.25|27.25|.05|3|1|0|0|0|3|0|0|0|3|3|3|3|81.75|Z
BANC|05990K106|07/02/25|14.31|14.60|14.24|14.59|14.48|.27|83375|1159|0|0|0|83375|0|0|0|33052|83375|83375|83375|1207254.44|N
BANC PRF|05990K841|07/02/25|24.45|24.70|24.45|24.70|24.55|.24|1453|25|0|0|0|1453|0|0|0|0|1453|1453|1453|35666.44|N
BAND|05988J103|07/02/25|15.83|16.15|15.83|16.10|16.03|.13|11024|336|0|0|0|11024|0|0|0|7278|11024|11024|11024|176734.68|Q
BANF|05945F103|07/02/25|126.75|129.95|126.75|129.95|128.84|2.59|5141|396|0|0|0|5141|0|0|0|4450|5141|5141|5141|662347.13|Q
BANF P|05539S206|07/02/25|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|Q
BANL|G1991X109|07/02/25|0.92|0.93|0.87|0.92|0.79|.03|265153|629|22|3|1|139134|81987|26732|17300|98322|265153|265153|265153|210138.52|Q
BANR|06652V208|07/02/25|66.61|67.75|66.61|67.75|67.35|1.10|8873|434|0|0|0|8873|0|0|0|7283|8873|8873|8873|597637.86|Q
BANX|861780104|07/02/25|20.80|20.97|20.80|20.97|20.80|-.02|1|1|0|0|0|1|0|0|0|1|1|1|1|20.80|Q
BAOS|G08908124|07/02/25|2.73|2.76|2.60|2.63|2.63|-.07|4962|77|0|0|0|4962|0|0|0|513|4962|4962|4962|13051.82|Q
BAP|G2519Y108|07/02/25|221.50|226.27|220.45|225.95|223.59|3.46|23137|621|0|0|0|23137|0|0|0|12213|23137|23137|23137|5173199.62|N
BAPR|45782C888|07/02/25|45.23|45.34|45.23|45.34|45.23|.17|49|1|0|0|0|49|0|0|0|0|49|49|49|2216.27|Z
BAR|38748G101|07/02/25|32.97|33.12|32.87|33.11|32.97|.18|25418|92|1|0|0|23100|2318|0|0|19381|25418|25418|25418|837983.62|P
BARK|68622E104|07/02/25|0.90|0.94|0.90|0.94|0.92|.05|28315|143|2|0|0|21590|6725|0|0|10189|28315|28315|28315|26054.41|N
BARK WS|68622E112|07/02/25|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|N
BASE|22207T101|07/02/25|24.34|24.43|24.33|24.42|24.38|.10|79722|956|0|0|0|79722|0|0|0|26313|79722|79722|79722|1943694.91|Q
BASG|00775Y272|07/02/25|0.00|26.14|26.14|26.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BASV|00775Y264|07/02/25|0.00|26.06|26.06|26.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BATL|07134L107|07/02/25|1.26|1.39|1.23|1.35|1.32|.10|17809|158|0|0|0|17809|0|0|0|5750|17809|17809|17809|23550.92|A
BATR A|047726104|07/02/25|48.44|49.08|48.44|49.08|48.95|.28|1574|120|0|0|0|1574|0|0|0|879|1574|1574|1574|77046.76|Q
BATR K|047726302|07/02/25|46.26|46.37|46.00|46.37|46.27|.17|10701|428|0|0|0|10701|0|0|0|2877|10701|10701|10701|495103.22|Q
BATT|032108805|07/02/25|9.42|9.52|9.42|9.51|9.49|.20|9431|39|0|0|0|9431|0|0|0|2408|9431|9431|9431|89501.40|P
BAUG|45782C698|07/02/25|46.08|46.10|46.08|46.10|46.08|.11|150|1|0|0|0|150|0|0|0|0|150|150|150|6912.00|Z
BAX|071813109|07/02/25|31.37|31.37|30.69|31.11|31.05|-.11|114378|1857|0|0|0|114378|0|0|0|90055|114378|114378|114378|3551735.43|N
BAYA|07323B100|07/02/25|0.00|11.15|11.15|11.15|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BAYA R|07323B118|07/02/25|0.00|0.00|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 U|07323B209|07/02/25|0.00|0.00|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|07/02/25|4.40|4.54|4.15|4.24|4.26|-.10|858504|1714|83|16|3|449089|265194|100114|44107|605270|858504|858504|858504|3657872.27|N
BBAG|46641Q241|07/02/25|45.88|45.94|45.88|45.94|45.91|-.08|1065|26|0|0|0|1065|0|0|0|201|1065|1065|1065|48891.46|P
BBAI|08975B109|07/02/25|6.57|7.85|6.51|7.56|7.39|.90|16416125|38285|1311|220|122|8818675|3805795|1623397|2168258|10310839|16416125|16416125|16416125|121258150.20|N
BBAI WS|08975B117|07/02/25|2.37|2.77|2.34|2.64|2.56|.28|68358|230|2|2|0|50324|4774|13260|0|0|68358|68358|68358|175124.29|N
BBAR|058934100|07/02/25|16.29|16.50|16.03|16.26|16.22|.06|7044|120|0|0|0|7044|0|0|0|4744|7044|7044|7044|114253.90|N
BBAX|46641Q233|07/02/25|54.52|54.97|54.51|54.97|54.75|.32|16490|184|0|0|0|16490|0|0|0|7678|16490|16490|16490|902796.80|Z
BBBI|09789C747|07/02/25|51.33|51.33|51.31|51.31|51.32|-.04|2|2|0|0|0|2|0|0|0|0|2|2|2|102.64|P
BBBL|09789C762|07/02/25|48.61|48.61|48.31|48.31|48.45|.07|2|2|0|0|0|2|0|0|0|0|2|2|2|96.90|P
BBBS|09789C754|07/02/25|51.07|51.17|51.07|51.17|51.12|0.00|1865|8|0|0|0|1865|0|0|0|590|1865|1865|1865|95332.06|P
BBC|26923G301|07/02/25|19.45|20.41|19.43|20.19|20.14|.73|25688|143|1|0|0|23471|2217|0|0|20828|25688|25688|25688|517419.68|P
BBCA|46641Q225|07/02/25|80.53|80.88|80.22|80.86|80.65|.13|16597|258|0|0|0|16597|0|0|0|1298|16597|16597|16597|1338627.96|Z
BBCB|46641Q449|07/02/25|45.37|45.48|45.37|45.48|45.45|0.00|54|6|0|0|0|54|0|0|0|0|54|54|54|2454.11|P
BBCP|206704108|07/02/25|6.24|6.35|6.24|6.33|6.33|.05|3316|100|0|0|0|3316|0|0|0|1610|3316|3316|3316|20992.40|Q
BBD|059460303|07/02/25|3.04|3.06|3.00|3.04|3.03|-.05|1883587|762|66|60|44|513123|219459|410474|740531|1174632|1883587|1883587|1883587|5712424.40|N
BBDC|06759L103|07/02/25|9.15|9.24|9.15|9.24|9.19|.06|7317|90|0|0|0|7317|0|0|0|5178|7317|7317|7317|67270.62|N
BBDO|059460402|07/02/25|2.61|2.67|2.60|2.67|2.63|-.19|1412|31|0|0|0|1412|0|0|0|1010|1412|1412|1412|3717.98|N
BBEM|46654Q807|07/02/25|0.00|58.12|58.12|58.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BBEU|46641Q191|07/02/25|67.20|67.71|67.14|67.71|67.51|.26|23794|313|0|0|0|23794|0|0|0|8838|23794|23794|23794|1606327.13|Z
BBGI|074014200|07/02/25|4.11|4.22|4.11|4.22|4.16|.11|61|17|0|0|0|61|0|0|0|0|61|61|61|253.77|Q
BBH|92189F726|07/02/25|156.72|157.21|156.72|157.06|157.05|1.74|363|17|0|0|0|363|0|0|0|245|363|363|363|57010.42|Q
BBHY|46641Q878|07/02/25|46.38|46.48|46.35|46.48|46.40|.08|5353|46|0|0|0|5353|0|0|0|3680|5353|5353|5353|248376.33|Z
BBIB|46654Q849|07/02/25|0.00|98.57|98.57|98.57|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BBIN|46641Q373|07/02/25|67.50|67.64|67.47|67.47|67.56|.18|3164|24|0|0|0|3164|0|0|0|2614|3164|3164|3164|213773.34|Z
BBIO|10806X102|07/02/25|42.35|43.15|42.22|42.83|42.73|.04|126720|2582|2|0|0|120360|6360|0|0|38396|126720|126720|126720|5414416.82|Q
BBJP|46641Q217|07/02/25|61.24|61.42|61.17|61.40|61.32|.01|40226|266|0|0|0|40226|0|0|0|35856|40226|40226|40226|2466634.44|Z
BBLB|46654Q831|07/02/25|82.58|82.93|82.58|82.93|82.58|-.53|100|1|0|0|0|100|0|0|0|0|100|100|100|8258.00|Z
BBLG|098070600|07/02/25|3.70|3.84|3.69|3.69|3.73|-.06|18169|244|0|0|0|18169|0|0|0|7888|18169|18169|18169|67711.09|Q
BBLG W|098070154|07/02/25|0.00|0.00|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|07/02/25|13.75|13.78|13.73|13.76|13.76|.02|9982|30|2|0|0|4545|5437|0|0|9072|9982|9982|9982|137328.20|P
BBMC|46641Q340|07/02/25|98.30|99.07|98.30|99.07|98.68|.89|508|18|0|0|0|508|0|0|0|186|508|508|508|50128.35|P
BBN|09248X100|07/02/25|16.13|16.18|16.09|16.09|16.15|-.08|4005|26|0|0|0|4005|0|0|0|1488|4005|4005|4005|64676.71|N
BBNX|08659B102|07/02/25|14.05|14.16|13.46|14.15|13.84|.17|26934|489|0|0|0|26934|0|0|0|20444|26934|26934|26934|372720.99|Q
BBP|26923G202|07/02/25|58.36|59.43|58.36|59.43|59.17|1.07|2121|14|0|0|0|2121|0|0|0|186|2121|2121|2121|125508.19|P
BBRE|46641Q738|07/02/25|92.13|92.94|92.13|92.94|92.55|.35|402|11|0|0|0|402|0|0|0|395|402|402|402|37204.34|Z
BBSB|46654Q856|07/02/25|98.80|98.83|98.80|98.83|98.80|-.10|54|1|0|0|0|54|0|0|0|54|54|54|54|5335.20|Z
BBSC|46641Q290|07/02/25|66.84|67.60|66.76|67.60|66.93|.93|622|11|0|0|0|622|0|0|0|35|622|622|622|41627.57|P
BBSI|068463108|07/02/25|42.32|42.82|41.94|42.82|42.59|.17|11987|395|0|0|0|11987|0|0|0|2911|11987|11987|11987|510549.01|Q
BBU|G16234109|07/02/25|26.00|26.48|25.93|26.17|26.26|.03|6756|124|0|0|0|6756|0|0|0|6192|6756|6756|6756|177380.62|N
BBUC|11259V106|07/02/25|31.29|31.56|31.29|31.51|31.42|.10|14318|282|0|0|0|14318|0|0|0|10521|14318|14318|14318|449923.54|N
BBUS|46641Q399|07/02/25|111.76|112.34|111.76|112.31|112.22|.51|26079|214|0|0|0|26079|0|0|0|10517|26079|26079|26079|2926496.23|Z
BBVA|05946K101|07/02/25|15.29|15.43|15.18|15.40|15.34|.19|88622|495|0|0|0|88622|0|0|0|65166|88622|88622|88622|1359695.05|N
BBW|120076104|07/02/25|52.68|52.86|51.79|52.85|52.36|.22|7410|345|0|0|0|7410|0|0|0|3901|7410|7410|7410|387963.98|N
BBWI|070830104|07/02/25|32.34|32.89|31.86|32.78|32.55|.64|278909|4070|0|0|0|278909|0|0|0|140326|278909|278909|278909|9077847.27|N
BBY|086516101|07/02/25|71.41|71.93|70.30|71.56|71.17|.92|130744|3102|0|0|0|130744|0|0|0|65837|130744|130744|130744|9304779.29|N
BC|117043109|07/02/25|58.05|59.98|58.05|59.88|59.26|1.99|51876|1136|0|0|0|51876|0|0|0|42302|51876|51876|51876|3073942.93|N
BC PRA|117043406|07/02/25|24.19|24.19|24.19|24.19|24.19|.07|130|4|0|0|0|130|0|0|0|0|130|130|130|3144.22|N
BC PRC|117043604|07/02/25|23.90|24.08|23.90|24.05|24.03|.16|1014|17|0|0|0|1014|0|0|0|0|1014|1014|1014|24363.15|N
BCAB|09077B104|07/02/25|0.40|0.40|0.39|0.40|0.39|0.00|15649|18|1|1|0|6732|3417|5500|0|15649|15649|15649|15649|6177.17|Q
BCAL|84252A106|07/02/25|16.10|16.34|16.10|16.30|16.26|.15|4772|110|0|0|0|4772|0|0|0|1084|4772|4772|4772|77584.61|Q
BCAT|09260U109|07/02/25|15.22|15.23|15.11|15.11|15.17|-.08|12810|100|0|0|0|12810|0|0|0|1415|12810|12810|12810|194369.10|N
BCAX|055477103|07/02/25|9.43|10.02|9.20|9.20|9.47|-.27|14607|393|0|0|0|14607|0|0|0|9787|14607|14607|14607|138379.40|Q
BCBP|055298103|07/02/25|8.84|9.10|8.82|9.10|8.94|.27|9340|123|0|0|0|9340|0|0|0|5729|9340|9340|9340|83515.35|Q
BCC|09739D100|07/02/25|92.41|94.14|92.28|93.85|93.51|1.66|12091|524|0|0|0|12091|0|0|0|5383|12091|12091|12091|1130592.46|N
BCCC|37960A347|07/02/25|0.00|25.64|25.64|25.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BCD|003261203|07/02/25|33.24|33.62|33.24|33.60|33.35|.49|2672|12|0|0|0|2672|0|0|0|123|2672|2672|2672|89117.29|P
BCDA|09060U606|07/02/25|2.05|2.08|2.05|2.08|2.03|.04|80|8|0|0|0|80|0|0|0|80|80|80|80|162.70|Q
BCDF|53656G209|07/02/25|31.25|31.31|31.17|31.31|31.20|.05|322|6|0|0|0|322|0|0|0|221|322|322|322|10047.81|P
BCE|05534B760|07/02/25|22.36|22.89|22.30|22.85|22.75|.22|485552|2755|5|0|0|472961|12591|0|0|394955|485552|485552|485552|11047875.43|N
BCG|09032H105|07/02/25|2.01|2.01|2.00|2.00|2.01|.01|2532|3|0|0|0|2532|0|0|0|2532|2532|2532|2532|5079.00|Q
BCGW W|09032H113|07/02/25|0.00|0.00|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|07/02/25|30.30|30.44|30.07|30.36|30.24|.11|13948|228|0|0|0|13948|0|0|0|3568|13948|13948|13948|421764.14|N
BCHI|90139K209|07/02/25|27.37|27.60|27.37|27.60|27.56|.21|18|2|0|0|0|18|0|0|0|0|18|18|18|496.06|P
BCHP|74255Y714|07/02/25|36.45|36.48|36.45|36.48|36.44|-.04|36|2|0|0|0|36|0|0|0|0|36|36|36|1311.90|Z
BCI|003261104|07/02/25|20.83|21.13|20.83|21.12|21.06|.33|79873|202|2|0|1|34884|4954|0|40035|66263|79873|79873|79873|1682051.84|P
BCIL|30151E541|07/02/25|30.12|30.29|30.11|30.26|30.24|-.19|1546|20|0|0|0|1546|0|0|0|902|1546|1546|1546|46746.77|P
BCIM|003261609|07/02/25|21.78|21.85|21.78|21.85|21.78|.31|130|2|0|0|0|130|0|0|0|63|130|130|130|2831.65|P
BCLI|10501E300|07/02/25|1.10|1.17|1.10|1.17|1.13|.06|14421|67|0|0|0|14421|0|0|0|3902|14421|14421|14421|16272.19|Q
BCLO|092528850|07/02/25|49.65|49.65|49.64|49.64|49.65|-.04|100|1|0|0|0|100|0|0|0|100|100|100|100|4965.00|Q
BCML|07272M107|07/02/25|28.79|28.83|28.64|28.83|28.69|.61|969|38|0|0|0|969|0|0|0|755|969|969|969|27798.51|Q
BCO|109696104|07/02/25|93.31|93.75|92.00|93.36|93.05|.52|4962|219|0|0|0|4962|0|0|0|2512|4962|4962|4962|461718.39|N
BCOR|38963H503|07/02/25|32.32|33.08|32.32|33.08|32.55|1.33|165|4|0|0|0|165|0|0|0|100|165|165|165|5370.32|P
BCPC|057665200|07/02/25|163.80|163.80|161.18|163.35|162.57|1.37|7093|481|0|0|0|7093|0|0|0|1965|7093|7093|7093|1153125.45|Q
BCRX|09058V103|07/02/25|8.99|9.17|8.96|9.03|9.04|.03|260804|2106|1|0|0|258304|2500|0|0|109298|260804|260804|260804|2358247.27|Q
BCS|06738E204|07/02/25|17.86|17.96|17.74|17.88|17.86|-.45|648758|2200|19|0|0|590818|57940|0|0|268442|648758|648758|648758|11589490.51|N
BCSF|05684B107|07/02/25|15.00|15.16|14.94|15.15|15.03|.20|10924|247|0|0|0|10924|0|0|0|1504|10924|10924|10924|164209.29|N
BCTX|107930208|07/02/25|2.90|3.07|2.89|2.94|2.93|.07|15346|245|0|0|0|15346|0|0|0|10717|15346|15346|15346|44942.99|Q
BCTX W|10778Y112|07/02/25|0.07|0.08|0.04|0.08|0.06|.01|3419|6|0|0|0|3419|0|0|0|0|3419|3419|3419|216.90|Q
BCTX Z|107930117|07/02/25|1.06|1.06|1.06|1.06|1.06|0.00|751|1|0|0|0|751|0|0|0|0|751|751|751|792.31|Q
BCUS|30151E558|07/02/25|31.57|31.57|31.40|31.54|31.51|-.05|1613|9|0|0|0|1613|0|0|0|579|1613|1613|1613|50832.88|P
BCV|059695106|07/02/25|18.96|19.00|18.96|19.00|18.97|.05|401|8|0|0|0|401|0|0|0|22|401|401|401|7607.08|A
BCV PRA|059702209|07/02/25|21.80|21.85|21.80|21.85|21.83|.05|892|12|0|0|0|892|0|0|0|0|892|892|892|19469.55|A
BCX|09257A108|07/02/25|9.59|9.69|9.58|9.67|9.64|.10|5955|92|0|0|0|5955|0|0|0|345|5955|5955|5955|57394.39|N
BCYC|088786108|07/02/25|7.03|7.67|7.03|7.44|7.44|.41|59103|448|2|1|0|44081|6585|8437|0|5225|59103|59103|59103|439570.90|Q
BDBT|301505368|07/02/25|25.18|25.21|25.18|25.21|25.18|-.01|400|3|0|0|0|400|0|0|0|100|400|400|400|10071.50|P
BDC|077454106|07/02/25|117.82|120.52|117.82|120.46|119.89|2.60|6882|321|0|0|0|6882|0|0|0|4197|6882|6882|6882|825113.46|N
BDCX|90269A260|07/02/25|29.00|29.38|29.00|29.38|29.37|.38|108|4|0|0|0|108|0|0|0|100|108|108|108|3172.21|P
BDCZ|90274D416|07/02/25|18.46|18.68|18.46|18.68|18.49|.18|884|6|0|0|0|884|0|0|0|719|884|884|884|16345.73|P
BDEC|45782C557|07/02/25|45.15|45.22|45.15|45.22|45.16|.08|300|4|0|0|0|300|0|0|0|200|300|300|300|13548.12|Z
BDGS|02072L474|07/02/25|0.00|32.88|32.88|32.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BDIV|26922B469|07/02/25|20.97|21.07|20.97|21.07|20.97|.03|7|1|0|0|0|7|0|0|0|0|7|7|7|146.79|P
BDJ|09251A104|07/02/25|8.94|8.99|8.90|8.95|8.95|.02|19216|94|0|0|0|19216|0|0|0|12611|19216|19216|19216|171939.57|N
BDL|338517105|07/02/25|30.73|30.73|30.73|29.00|30.73|0.00|2|1|0|0|0|2|0|0|0|0|2|2|2|61.46|A
BDMD|G0705H103|07/02/25|3.90|4.14|3.85|3.87|3.99|.03|33239|108|7|0|0|13785|19454|0|0|12828|33239|33239|33239|132686.31|Q
BDMD W|G0705H111|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BDN|105368203|07/02/25|4.15|4.15|4.09|4.12|4.12|-.21|70186|363|2|0|0|63229|6957|0|0|32368|70186|70186|70186|289054.18|N
BDRX|59564R807|07/02/25|0.86|0.89|0.86|0.87|0.88|.01|9929|80|0|0|0|9929|0|0|0|3159|9929|9929|9929|8758.80|Q
BDRY|03210A107|07/02/25|5.63|5.77|5.61|5.77|5.64|.14|50045|62|3|2|1|14498|7680|12867|15000|7933|50045|50045|50045|282454.58|P
BDSX|09075X108|07/02/25|0.29|0.29|0.27|0.28|0.28|-.01|44706|170|2|0|0|36986|7720|0|0|10090|44706|44706|44706|12452.95|Q
BDTX|09203E105|07/02/25|2.43|2.71|2.43|2.59|2.59|.10|164593|1087|3|0|1|139916|10193|0|14484|62272|164593|164593|164593|426648.93|Q
BDVG|53700T751|07/02/25|12.15|12.21|12.15|12.21|12.22|.05|214|12|0|0|0|214|0|0|0|120|214|214|214|2614.47|P
BDX|075887109|07/02/25|177.50|178.03|175.59|177.17|176.64|-.50|156178|2457|15|0|0|107490|48688|0|0|54495|156178|156178|156178|27586564.77|N
BE|093712107|07/02/25|22.32|23.20|21.89|22.56|22.67|.43|195328|3128|2|0|0|187328|8000|0|0|57088|195328|195328|195328|4427618.66|N
BEAG|G2003N105|07/02/25|10.46|10.46|10.45|10.45|10.45|-.01|26782|295|1|0|0|24382|2400|0|0|1600|26782|26782|26782|279942.70|Q
BEAG R|G2003N121|07/02/25|0.31|0.31|0.29|0.29|0.31|-.02|900|7|0|0|0|900|0|0|0|400|900|900|900|278.22|Q
BEAG U|G2003N113|07/02/25|11.62|11.62|10.65|10.65|11.12|-.01|900|7|0|0|0|900|0|0|0|0|900|900|900|10009.00|Q
BEAM|07373V105|07/02/25|17.71|20.11|17.71|19.89|19.39|2.34|225023|3939|8|0|0|192635|32388|0|0|107104|225023|225023|225023|4364170.31|Q
BEAT|42238H108|07/02/25|1.21|1.23|1.18|1.23|1.21|.01|8946|43|0|0|0|8946|0|0|0|7992|8946|8946|8946|10825.84|Q
BEAT W|42238H116|07/02/25|0.35|0.35|0.31|0.31|0.35|.02|90|1|0|0|0|90|0|0|0|0|90|90|90|31.50|Q
BEDU|109199208|07/02/25|0.00|0.00|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|07/02/25|0.00|32.49|32.49|32.49|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
BEEM|07373B109|07/02/25|1.42|1.53|1.40|1.50|1.48|.06|112196|613|7|1|1|62068|21429|7730|20969|15998|112196|112196|112196|165492.26|Q
BEEP|60739N101|07/02/25|4.40|4.54|4.40|4.54|4.46|.02|1009|59|0|0|0|1009|0|0|0|624|1009|1009|1009|4504.21|Q
BEEX|45259A761|07/02/25|24.13|24.13|24.13|0.00|24.13|0.00|2|1|0|0|0|2|0|0|0|2|2|2|2|48.26|Q
BEEZ|02072L326|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BEGS|19423L433|07/02/25|0.00|29.47|29.47|29.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BEKE|482497104|07/02/25|17.65|17.73|17.46|17.66|17.62|-.11|304710|2156|1|4|0|275939|4674|24097|0|173245|304710|304710|304710|5368741.44|N
BELF A|077347201|07/02/25|88.98|90.31|88.98|89.41|89.87|.36|4944|308|0|0|0|4944|0|0|0|2738|4944|4944|4944|444311.50|Q
BELF B|077347300|07/02/25|95.58|99.30|95.58|98.83|98.49|3.17|5090|511|0|0|0|5090|0|0|0|3801|5090|5090|5090|501292.96|Q
BELT|09290C814|07/02/25|0.00|32.28|32.28|32.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BEMB|46436E262|07/02/25|0.00|52.76|52.76|52.76|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BEN|354613101|07/02/25|24.32|24.84|24.32|24.80|24.67|.45|146153|1587|2|0|0|140467|5686|0|0|115870|146153|146153|146153|3605523.87|N
BENF|08178Q309|07/02/25|0.28|0.29|0.28|0.29|0.27|-.01|27920|68|1|0|0|25589|2331|0|0|2331|27920|27920|27920|7646.44|Q
BENF W|08178Q119|07/02/25|0.01|0.01|0.01|0.01|0.01|0.00|17016|5|1|1|0|2708|4308|10000|0|5076|17016|17016|17016|109.28|Q
BENJ|44053A622|07/02/25|50.88|50.88|50.87|50.87|50.88|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|5088.00|P
BEP|G16258108|07/02/25|25.55|26.18|25.55|26.03|25.95|.40|33062|376|0|0|0|33062|0|0|0|18337|33062|33062|33062|858034.06|N
BEP PRA|G16258231|07/02/25|17.68|17.70|17.68|17.70|17.68|.03|89|4|0|0|0|89|0|0|0|0|89|89|89|1573.43|N
BEPC|11285B108|07/02/25|32.78|33.49|32.77|33.21|33.21|.34|83996|1302|1|1|0|74906|3900|5190|0|49257|83996|83996|83996|2789511.10|N
BEPH|11259P109|07/02/25|15.65|15.72|15.65|15.72|15.67|.03|226|14|0|0|0|226|0|0|0|0|226|226|226|3541.60|N
BEPI|11259P208|07/02/25|16.30|16.31|16.30|16.31|16.27|.10|1033|20|0|0|0|1033|0|0|0|644|1033|1033|1033|16810.86|N
BEPJ|11259P307|07/02/25|23.62|23.93|23.54|23.93|23.57|.35|2524|12|0|0|0|2524|0|0|0|80|2524|2524|2524|59480.01|N
BERZ|063679450|07/02/25|6.08|6.14|5.91|5.92|6.06|-.18|16191|94|1|0|0|13401|2790|0|0|8266|16191|16191|16191|98098.67|P
BESF|02072Q671|07/02/25|26.24|26.54|26.24|26.50|26.36|.63|300|3|0|0|0|300|0|0|0|300|300|300|300|7907.00|Z
BETE|74349Y407|07/02/25|64.86|67.72|64.86|67.72|67.23|3.90|112|2|0|0|0|112|0|0|0|100|112|112|112|7529.32|P
BETH|74349Y308|07/02/25|79.25|80.68|79.25|80.68|79.28|3.56|1196|8|0|0|0|1196|0|0|0|983|1196|1196|1196|94813.76|P
BETR|08774B508|07/02/25|12.48|12.78|12.32|12.43|12.51|-.17|1836|54|0|0|0|1836|0|0|0|1057|1836|1836|1836|22968.29|Q
BETR W|08774B110|07/02/25|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|07/02/25|23.73|23.78|23.69|23.72|23.74|-.09|1753|12|0|0|0|1753|0|0|0|951|1753|1753|1753|41613.32|P
BF A|115637100|07/02/25|28.55|29.39|28.55|29.29|29.19|1.02|5631|197|0|0|0|5631|0|0|0|0|5631|5631|5631|164362.37|N
BF B|115637209|07/02/25|28.09|28.96|28.02|28.70|28.59|.84|97920|1729|0|0|0|97920|0|0|0|0|97920|97920|97920|2799657.52|N
BFAM|109194100|07/02/25|122.22|122.22|120.60|120.99|120.99|-.50|16465|604|0|0|0|16465|0|0|0|4887|16465|16465|16465|1992049.02|N
BFAP|33733E773|07/02/25|0.00|23.33|23.33|23.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
BFC|06211J100|07/02/25|120.70|122.85|120.59|122.71|122.03|1.93|9459|1038|0|0|0|9459|0|0|0|5189|9459|9459|9459|1154288.45|Q
BFEB|45782C433|07/02/25|44.65|44.79|44.65|44.79|44.69|.11|425|4|0|0|0|425|0|0|0|225|425|425|425|18993.00|Z
BFH|018581108|07/02/25|58.48|59.92|58.48|59.91|59.51|1.37|21674|510|0|0|0|21674|0|0|0|16244|21674|21674|21674|1289731.85|N
BFIN|06643P104|07/02/25|11.53|11.75|11.53|11.69|11.73|-.01|512|25|0|0|0|512|0|0|0|432|512|512|512|6007.01|Q
BFIX|12009B101|07/02/25|25.17|25.17|25.06|25.06|25.14|.03|505|6|0|0|0|505|0|0|0|22|505|505|505|12698.11|P
BFJL|33733E682|07/02/25|20.00|20.05|20.00|20.05|20.01|.24|2|2|0|0|0|2|0|0|0|0|2|2|2|40.01|P
BFK|09248F109|07/02/25|9.59|9.65|9.59|9.65|9.62|.08|2681|35|0|0|0|2681|0|0|0|466|2681|2681|2681|25796.67|N
BFLY|124155102|07/02/25|1.95|2.02|1.91|1.97|1.97|.03|149434|608|3|0|0|140642|8792|0|0|114472|149434|149434|149434|295027.05|N
BFLY WS|124155110|07/02/25|0.07|0.07|0.07|0.07|0.07|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|6.75|N
BFOR|00162Q726|07/02/25|77.61|78.21|77.61|78.21|78.05|.70|1693|11|0|0|0|1693|0|0|0|1143|1693|1693|1693|132130.79|P
BFRE|90386K555|07/02/25|27.34|27.34|27.20|27.20|27.20|.10|119|4|0|0|0|119|0|0|0|0|119|119|119|3237.03|P
BFRG|12021E109|07/02/25|1.55|1.60|1.55|1.60|1.57|.04|7028|21|2|0|0|2507|4521|0|0|6628|7028|7028|7028|11054.24|Q
BFRG W|12021E117|07/02/25|0.55|0.56|0.55|0.56|0.55|-.07|100|1|0|0|0|100|0|0|0|0|100|100|100|55.00|Q
BFRI|09077D209|07/02/25|0.68|0.70|0.68|0.69|0.69|.02|2047|20|0|0|0|2047|0|0|0|1423|2047|2047|2047|1421.48|Q
BFRI W|09077D118|07/02/25|0.00|0.00|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|07/02/25|25.37|25.40|25.37|25.40|25.37|0.00|110|2|0|0|0|110|0|0|0|110|110|110|110|2791.00|P
BFS|804395101|07/02/25|34.11|35.13|34.11|35.13|35.10|.46|737|48|0|0|0|737|0|0|0|281|737|737|737|25865.85|N
BFS PRD|804395804|07/02/25|0.00|20.69|20.69|20.69|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BFS PRE|804395879|07/02/25|20.95|21.54|20.95|21.54|21.30|.73|1012|3|0|0|0|1012|0|0|0|0|1012|1012|1012|21551.40|N
BFST|12326C105|07/02/25|25.40|25.91|25.40|25.91|25.73|.52|5343|381|0|0|0|5343|0|0|0|2722|5343|5343|5343|137485.28|Q
BFZ|09248E102|07/02/25|10.92|10.92|10.80|10.89|10.84|.01|12130|74|1|0|0|9230|2900|0|0|758|12130|12130|12130|131504.78|N
BG|H11356104|07/02/25|81.20|81.71|78.90|81.37|81.05|1.10|65265|1579|0|0|0|65265|0|0|0|39243|65265|65265|65265|5289556.16|N
BGB|09257R101|07/02/25|12.22|12.25|12.21|12.25|12.23|.03|1242|9|0|0|0|1242|0|0|0|933|1242|1242|1242|15194.00|N
BGC|088929104|07/02/25|10.49|10.76|10.44|10.76|10.68|.14|134051|1570|0|0|0|134051|0|0|0|60169|134051|134051|134051|1431204.54|Q
BGDV|268961505|07/02/25|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|P
BGFV|08915P101|07/02/25|1.42|1.42|1.42|1.42|1.42|.01|24249|74|0|0|0|24249|0|0|0|8856|24249|24249|24249|34427.06|Q
BGH|06760L100|07/02/25|15.68|15.73|15.66|15.72|15.70|.10|5521|32|0|0|0|5521|0|0|0|3482|5521|5521|5521|86657.70|N
BGI|09088U109|07/02/25|0.95|0.95|0.92|0.95|0.94|.01|366|3|0|0|0|366|0|0|0|166|366|366|366|344.33|A
BGIG|26922B527|07/02/25|30.54|30.59|30.43|30.53|30.49|-.02|7884|27|0|0|0|7884|0|0|0|6362|7884|7884|7884|240418.50|P
BGL|G1331C104|07/02/25|79.31|158.00|79.31|129.35|116.12|56.62|42384|6423|0|0|0|42384|0|0|0|15706|42384|42384|42384|4921498.31|Q
BGLC|090628306|07/02/25|6.02|7.23|5.57|6.64|6.40|-4.43|351247|5653|5|0|0|334947|16300|0|0|140565|351247|351247|351247|2249320.74|Q
BGLD|33733E849|07/02/25|21.67|21.74|21.67|21.74|21.68|.11|242|4|0|0|0|242|0|0|0|0|242|242|242|5246.18|Z
BGLW W|G1331C112|07/02/25|0.33|0.40|0.25|0.36|0.33|.12|118878|208|7|0|0|92461|26417|0|0|13160|118878|118878|118878|38683.59|Q
BGM|G7307E123|07/02/25|9.83|9.83|9.75|9.75|9.89|-.63|269|21|0|0|0|269|0|0|0|163|269|269|269|2659.44|Q
BGR|09250U101|07/02/25|13.45|13.49|13.40|13.48|13.46|.07|5164|26|0|0|0|5164|0|0|0|4628|5164|5164|5164|69483.46|N
BGRN|46435U440|07/02/25|47.45|47.51|47.45|47.51|47.47|-.01|373|7|0|0|0|373|0|0|0|293|373|373|373|17707.96|Q
BGRO|09290C798|07/02/25|0.00|0.00|0.00|0.00|36.11|0.00|59|2|0|0|0|59|0|0|0|40|59|59|59|2130.49|Q
BGS|05508R106|07/02/25|4.47|4.61|4.47|4.55|4.54|.10|140884|849|5|4|0|100201|16276|24407|0|81566|140884|140884|140884|639255.20|N
BGSF|05601C105|07/02/25|7.37|7.70|7.06|7.30|7.41|.01|12849|103|0|1|0|7118|0|5731|0|3466|12849|12849|12849|95239.34|N
BGT|091941104|07/02/25|12.64|12.75|12.58|12.75|12.67|.15|7533|48|0|0|0|7533|0|0|0|1413|7533|7533|7533|95449.51|N
BGX|09257D102|07/02/25|12.41|12.43|12.41|12.42|12.43|0.00|338|5|0|0|0|338|0|0|0|338|338|338|338|4200.00|N
BGY|092524107|07/02/25|5.80|5.80|5.76|5.80|5.78|.02|10107|76|0|0|0|10107|0|0|0|1|10107|10107|10107|58368.20|N
BH|08986R309|07/02/25|294.80|294.98|290.39|291.01|292.19|-3.13|278|93|0|0|0|278|0|0|0|162|278|278|278|81230.18|N
BH A|08986R408|07/02/25|1393.10|1422.74|1383.00|1394.04|1392.54|16.84|630|74|0|0|0|630|0|0|0|0|630|630|630|877302.30|N
BHAT|G1329V114|07/02/25|1.73|1.76|1.65|1.70|1.71|-.06|8772|256|0|0|0|8772|0|0|0|5829|8772|8772|8772|14991.45|Q
BHB|066849100|07/02/25|31.13|31.62|31.13|31.48|31.42|.45|2059|64|0|0|0|2059|0|0|0|885|2059|2059|2059|64692.36|A
BHC|071734107|07/02/25|6.89|7.23|6.82|7.12|7.08|.32|117432|869|2|0|0|112496|4936|0|0|98707|117432|117432|117432|830927.64|N
BHE|08160H101|07/02/25|38.93|39.97|38.93|39.96|39.69|1.20|4711|209|0|0|0|4711|0|0|0|3989|4711|4711|4711|186993.12|N
BHF|10922N103|07/02/25|53.94|53.94|52.28|53.77|52.96|.04|52134|1602|0|0|0|52134|0|0|0|30095|52134|52134|52134|2761249.56|Q
BHFA L|10922N202|07/02/25|19.30|19.45|19.30|19.38|19.43|.08|4141|11|0|0|0|4141|0|0|0|3476|4141|4141|4141|80476.59|Q
BHFA M|10922N889|07/02/25|13.28|13.35|13.09|13.32|13.25|.06|5752|48|0|0|0|5752|0|0|0|1605|5752|5752|5752|76241.01|Q
BHFA N|10922N707|07/02/25|14.98|15.29|14.92|15.29|14.99|.44|4159|40|0|0|0|4159|0|0|0|164|4159|4159|4159|62343.76|Q
BHFA O|10922N509|07/02/25|19.62|19.89|19.54|19.89|19.62|.37|934|24|0|0|0|934|0|0|0|17|934|934|934|18323.53|Q
BHFA P|10922N301|07/02/25|18.79|19.14|18.66|19.14|19.02|.39|1877|15|0|0|0|1877|0|0|0|0|1877|1877|1877|35707.97|Q
BHK|09249E101|07/02/25|9.75|9.75|9.71|9.74|9.72|-.01|6936|51|0|0|0|6936|0|0|0|183|6936|6936|6936|67449.52|N
BHLB|084680107|07/02/25|26.06|26.60|26.03|26.51|26.39|.46|17767|461|0|0|0|17767|0|0|0|9219|17767|17767|17767|468939.09|N
BHM|09631H100|07/02/25|12.71|12.71|12.71|12.71|12.71|.29|10|1|0|0|0|10|0|0|0|10|10|10|10|127.10|A
BHP|088606108|07/02/25|49.14|50.73|49.07|50.72|50.19|2.05|545643|6703|1|4|3|465513|5000|29633|45497|280961|545643|545643|545643|27386624.04|N
BHR|10482B101|07/02/25|2.52|2.53|2.47|2.52|2.50|.03|5163|93|0|0|0|5163|0|0|0|1405|5163|5163|5163|12909.83|N
BHR PRB|10482B200|07/02/25|13.34|13.45|13.30|13.30|13.45|.05|1117|6|0|0|0|1117|0|0|0|0|1117|1117|1117|15020.09|N
BHR PRD|10482B309|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BHRB|12135Y108|07/02/25|61.02|62.86|61.02|62.86|62.29|1.68|7336|1206|0|0|0|7336|0|0|0|3832|7336|7336|7336|456996.00|Q
BHST|09076J207|07/02/25|0.00|6.82|6.82|6.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BHV|092481100|07/02/25|10.60|10.65|10.60|10.65|10.64|.24|72|3|0|0|0|72|0|0|0|0|72|72|72|765.96|N
BHVN|G1110E107|07/02/25|14.06|15.09|14.06|14.77|14.67|.84|73925|1305|3|0|0|65787|8138|0|0|28513|73925|73925|73925|1084774.30|N
BHYB|23306X878|07/02/25|54.17|54.27|54.17|54.27|54.17|-.11|100|1|0|0|0|100|0|0|0|100|100|100|100|5417.00|Z
BIAF|09076W109|07/02/25|0.26|0.35|0.26|0.30|0.31|.04|643312|1347|46|9|3|366869|146734|57711|71998|305128|643312|643312|643312|200978.86|Q
BIAF W|09076W117|07/02/25|0.00|0.13|0.13|0.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BIB|74347R214|07/02/25|46.98|48.12|46.98|47.93|47.25|1.45|810|13|0|0|0|810|0|0|0|341|810|810|810|38273.97|Q
BIBL|66538H534|07/02/25|41.47|41.74|41.47|41.74|41.57|.21|1633|7|0|0|0|1633|0|0|0|1592|1633|1633|1633|67883.88|P
BIDD|09290C848|07/02/25|27.10|27.25|27.10|27.25|27.15|.01|2292|19|0|0|0|2292|0|0|0|1403|2292|2292|2292|62235.96|P
BIDU|056752108|07/02/25|85.90|86.47|84.82|86.43|85.86|.39|192754|3160|3|1|0|173757|9425|9572|0|113950|192754|192754|192754|16549675.07|Q
BIGC|08975P108|07/02/25|5.06|5.12|4.93|5.05|5.02|-.03|34216|476|1|0|0|31217|2999|0|0|14553|34216|34216|34216|171844.28|Q
BIGY|88636R750|07/02/25|49.16|49.47|49.16|49.47|49.22|-.24|195|7|0|0|0|195|0|0|0|185|195|195|195|9597.24|P
BIIB|09062X103|07/02/25|129.57|134.37|129.57|133.17|132.74|3.15|49260|1594|0|0|0|49260|0|0|0|31564|49260|49260|49260|6538726.68|Q
BIL|78468R663|07/02/25|91.45|91.45|91.45|91.45|91.45|.01|383561|724|1|0|2|51115|2300|0|330146|294221|383561|383561|383561|35076609.81|P
BILD|555927102|07/02/25|26.95|26.95|26.91|26.91|26.89|-.16|3|3|0|0|0|3|0|0|0|2|3|3|3|80.67|P
BILI|090040106|07/02/25|20.96|20.98|20.57|20.84|20.79|-.51|204356|2366|2|0|0|199300|5056|0|0|134948|204356|204356|204356|4248567.31|Q
BILL|090043100|07/02/25|45.95|46.58|45.32|46.55|46.04|.49|72355|1478|1|0|0|69933|2422|0|0|45919|72355|72355|72355|3331120.81|N
BILS|78468R523|07/02/25|99.12|99.13|99.12|99.12|99.12|0.00|34482|38|0|0|1|7243|0|0|27239|3914|34482|34482|34482|3417898.43|P
BILZ|72201R577|07/02/25|100.88|100.88|100.86|100.87|100.87|.02|7188|52|0|0|0|7188|0|0|0|5348|7188|7188|7188|725027.76|P
BINC|092528603|07/02/25|52.60|52.62|52.54|52.62|52.59|.02|111459|406|4|0|1|77183|9318|0|24958|65461|111459|111459|111459|5861898.72|P
BINT|301505376|07/02/25|25.98|25.98|25.98|25.98|25.98|.10|100|1|0|0|0|100|0|0|0|100|100|100|100|2598.00|P
BINV|900934209|07/02/25|36.28|36.29|36.27|36.27|36.29|.19|310|2|0|0|0|310|0|0|0|300|310|310|310|11249.80|Z
BIO|090572207|07/02/25|247.08|252.00|247.08|250.82|249.85|2.63|7867|481|0|0|0|7867|0|0|0|6148|7867|7867|7867|1965607.22|N
BIO B|090572108|07/02/25|250.50|250.50|250.50|250.08|250.50|0.00|10|1|0|0|0|10|0|0|0|0|10|10|10|2505.00|N
BIOA|09077V100|07/02/25|4.18|4.28|4.16|4.24|4.24|.10|6447|111|0|0|0|6447|0|0|0|4272|6447|6447|6447|27352.40|Q
BIOX|G1117K114|07/02/25|4.64|5.00|4.61|5.00|4.74|.42|6232|101|0|0|0|6232|0|0|0|3797|6232|6232|6232|29556.62|Q
BIP|G16252101|07/02/25|33.57|34.00|33.33|33.81|33.70|.23|24608|259|0|0|0|24608|0|0|0|9601|24608|24608|24608|829343.68|N
BIP PRA|G16252267|07/02/25|0.00|17.30|17.30|17.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BIP PRB|G16252275|07/02/25|16.16|16.27|16.16|16.27|16.21|.22|261|8|0|0|0|261|0|0|0|0|261|261|261|4229.84|N
BIPC|11276H106|07/02/25|42.19|42.54|41.84|42.47|42.30|.39|23520|496|0|0|0|23520|0|0|0|12207|23520|23520|23520|994940.67|N
BIPH|11276B109|07/02/25|16.13|16.20|16.13|16.20|16.11|.13|205|4|0|0|0|205|0|0|0|0|205|205|205|3301.73|N
BIPI|05554M100|07/02/25|16.39|16.51|16.39|16.51|16.46|.15|536|11|0|0|0|536|0|0|0|1|536|536|536|8824.54|N
BIPJ|11276B208|07/02/25|22.69|23.04|22.65|22.99|22.76|.44|652|11|0|0|0|652|0|0|0|0|652|652|652|14841.75|N
BIRD|01675A208|07/02/25|10.99|10.99|10.63|10.63|10.86|-.36|795|36|0|0|0|795|0|0|0|386|795|795|795|8633.82|Q
BIRK|M2029K104|07/02/25|49.26|49.54|48.38|49.05|48.93|.02|64212|1167|0|0|0|64212|0|0|0|19108|64212|64212|64212|3141923.65|N
BIS|74347G838|07/02/25|16.94|16.98|16.84|16.88|16.92|-.53|3072|15|0|0|0|3072|0|0|0|3072|3072|3072|3072|51973.80|Q
BIT|09258A107|07/02/25|14.69|14.69|14.64|14.66|14.66|.01|3865|27|0|0|0|3865|0|0|0|1456|3865|3865|3865|56666.72|N
BITB|09174C104|07/02/25|58.51|59.78|58.48|59.74|59.26|2.42|401799|3368|1|0|2|370329|2211|0|29259|301991|401799|401799|401799|23811665.73|P
BITC|091748202|07/02/25|45.34|46.28|45.34|46.28|45.98|1.83|813|12|0|0|0|813|0|0|0|140|813|813|813|37382.54|P
BITF|09173B107|07/02/25|0.86|1.02|0.84|1.02|0.97|.17|2387504|4488|145|36|29|1072652|459277|263885|591690|1164911|2387504|2387504|2387504|2313179.05|Q
BITI|74347G184|07/02/25|19.68|19.69|19.23|19.23|19.39|-.87|438142|929|17|3|1|275534|53708|16151|92749|224026|438142|438142|438142|8494632.13|P
BITO|74347G440|07/02/25|20.69|21.17|20.68|21.13|20.96|.86|2581099|5032|210|78|6|1255676|709237|500014|116172|1536017|2581099|2581099|2581099|54096370.86|P
BITQ|301505624|07/02/25|19.75|20.55|19.75|20.55|20.09|.98|28693|213|4|0|0|16534|12159|0|0|15007|28693|28693|28693|576472.57|P
BITS|37960A727|07/02/25|73.50|76.26|73.50|76.26|72.53|3.65|2378|18|0|0|0|2378|0|0|0|270|2378|2378|2378|172485.20|Q
BITU|74349Y704|07/02/25|51.29|53.62|51.25|53.47|52.61|4.19|687822|6016|21|5|2|556673|56576|30781|43792|314343|687822|687822|687822|36188245.42|P
BITX|92864M301|07/02/25|53.83|56.15|53.65|55.99|55.08|4.41|1327625|14777|21|3|1|1242571|52042|22405|10607|445397|1327625|1327625|1327625|73126316.27|Z
BITY|032108458|07/02/25|55.85|56.70|55.85|56.70|56.52|2.06|621|5|0|0|0|621|0|0|0|200|621|621|621|35100.33|Z
BIV|921937819|07/02/25|76.83|76.96|76.81|76.92|76.86|-.09|139875|539|4|0|1|102214|10018|0|27643|85123|139875|139875|139875|10751335.34|P
BIVI|09074F405|07/02/25|0.94|1.02|0.94|0.98|0.98|.04|11130|353|1|0|0|8475|2655|0|0|5452|11130|11130|11130|10904.23|Q
BIYA|G07064101|07/02/25|0.71|0.95|0.67|0.74|0.81|.04|246965|937|17|1|0|182585|57880|6500|0|115304|246965|246965|246965|198861.01|Q
BIZD|92189F411|07/02/25|15.99|16.08|15.94|16.04|16.01|.12|160401|353|1|0|3|103025|2700|0|54676|88973|160401|160401|160401|2567987.28|P
BJ|05550J101|07/02/25|107.60|109.39|106.60|109.19|108.39|2.24|56471|1440|0|0|0|56471|0|0|0|40814|56471|56471|56471|6121101.01|N
BJAN|45782C409|07/02/25|0.00|50.28|50.28|50.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BJDX|095633509|07/02/25|1.64|1.64|1.61|1.62|1.64|-.04|4378|36|0|0|0|4378|0|0|0|2764|4378|4378|4378|7185.95|Q
BJK|92189F882|07/02/25|43.84|43.84|43.84|43.84|43.84|.16|8|6|0|0|0|8|0|0|0|0|8|8|8|350.68|Q
BJRI|09180C106|07/02/25|45.88|47.01|45.88|46.77|46.60|.91|29196|1090|0|0|0|29196|0|0|0|22039|29196|29196|29196|1360400.56|Q
BJUL|45782C789|07/02/25|47.21|47.29|47.17|47.29|47.23|.23|3837|23|0|0|0|3837|0|0|0|3387|3837|3837|3837|181224.66|Z
BJUN|45782C755|07/02/25|43.82|43.89|43.82|43.89|43.82|.10|386|3|0|0|0|386|0|0|0|314|386|386|386|16915.40|Z
BK|064058100|07/02/25|91.00|92.29|90.66|92.08|91.74|1.45|138719|3098|0|0|0|138719|0|0|0|48793|138719|138719|138719|12726177.81|N
BK PRK|064058845|07/02/25|25.92|25.92|25.83|25.83|25.90|.03|1639|23|0|0|0|1639|0|0|0|0|1639|1639|1639|42444.80|N
BKAG|09661T602|07/02/25|41.90|41.98|41.90|41.98|41.96|-.05|13245|93|0|0|0|13245|0|0|0|7498|13245|13245|13245|555696.02|P
BKCG|05613H209|07/02/25|34.40|34.45|34.40|34.45|34.41|.15|600|2|0|0|0|600|0|0|0|200|600|600|600|20644.00|P
BKCH|37960A735|07/02/25|53.76|57.50|53.76|57.50|55.66|4.72|7789|177|0|0|0|7789|0|0|0|2570|7789|7789|7789|433561.77|Q
BKCI|09661T834|07/02/25|51.41|51.86|51.41|51.86|51.74|.40|927|18|0|0|0|927|0|0|0|559|927|927|927|47964.60|P
BKD|112463104|07/02/25|6.75|6.96|6.75|6.88|6.86|.03|115663|850|1|0|0|113041|2622|0|0|79893|115663|115663|115663|793247.14|N
BKDV|05613H100|07/02/25|26.87|26.87|26.74|26.85|26.81|.01|2691|12|0|0|0|2691|0|0|0|693|2691|2691|2691|72146.89|P
BKE|118440106|07/02/25|47.17|47.78|46.97|47.63|47.46|.48|15106|631|0|0|0|15106|0|0|0|10831|15106|15106|15106|716948.43|N
BKEM|09661T503|07/02/25|66.30|66.89|66.30|66.76|66.68|.19|264|5|0|0|0|264|0|0|0|17|264|264|264|17603.55|P
BKF|464286657|07/02/25|41.36|41.40|41.30|41.40|41.32|-.15|168|6|0|0|0|168|0|0|0|0|168|168|168|6942.10|P
BKGI|09661T826|07/02/25|38.59|38.76|38.50|38.75|38.71|-.03|2331|20|0|0|0|2331|0|0|0|1885|2331|2331|2331|90230.82|Z
BKH|092113109|07/02/25|56.66|56.75|56.11|56.49|56.46|-.31|17663|532|0|0|0|17663|0|0|0|5282|17663|17663|17663|997214.19|N
BKHA|G1148A101|07/02/25|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|07/02/25|0.00|1.45|1.45|1.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BKHA U|G1148A127|07/02/25|0.00|0.00|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|07/02/25|48.11|48.12|48.03|48.12|48.09|.08|2533|25|0|0|0|2533|0|0|0|143|2533|2533|2533|121801.33|P
BKIE|09661T404|07/02/25|84.93|85.35|84.29|85.35|84.98|.38|5412|45|0|0|0|5412|0|0|0|4083|5412|5412|5412|459920.05|P
BKIV|09661T818|07/02/25|0.00|37.16|37.16|37.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BKKT|05759B305|07/02/25|14.45|19.00|14.45|18.62|17.40|4.53|221374|2304|5|2|0|192086|14140|15148|0|150014|221374|221374|221374|3851665.25|N
BKKT WS|05759B115|07/02/25|0.20|0.25|0.20|0.25|0.21|.05|16669|17|3|0|0|5524|11145|0|0|0|16669|16669|16669|3493.11|N
BKLC|09661T107|07/02/25|118.37|118.92|118.37|118.89|118.60|.56|3083|62|0|0|0|3083|0|0|0|1319|3083|3083|3083|365649.81|P
BKLN|46138G508|07/02/25|20.93|20.96|20.93|20.95|20.95|.02|673639|409|29|19|6|87802|88991|147294|349552|457758|673639|673639|673639|14110377.66|P
BKMC|09661T206|07/02/25|102.82|103.58|102.62|103.58|103.02|.70|3757|32|0|0|0|3757|0|0|0|2447|3757|3757|3757|387061.65|P
BKN|09247D105|07/02/25|10.98|11.00|10.98|10.99|10.99|.01|528|10|0|0|0|528|0|0|0|375|528|528|528|5804.76|N
BKNG|09857L108|07/02/25|5692.66|5701.70|5664.48|5699.99|5677.59|-33.15|8379|1374|0|0|0|8379|0|0|0|3504|8379|8379|8379|47572533.06|Q
BKR|05722G100|07/02/25|39.02|39.92|38.60|39.83|39.36|1.14|447021|6217|1|0|0|442621|4400|0|0|285706|447021|447021|447021|17595307.46|Q
BKSE|09661T305|07/02/25|100.73|102.12|100.73|102.12|101.60|1.35|1518|12|0|0|0|1518|0|0|0|718|1518|1518|1518|154234.44|P
BKSY|09263B207|07/02/25|20.10|20.30|19.25|20.25|19.83|.22|53953|1148|1|0|0|50610|3343|0|0|29206|53953|53953|53953|1070143.37|N
BKSY WS|09263B116|07/02/25|0.30|0.30|0.27|0.27|0.28|-.04|2720|9|0|0|0|2720|0|0|0|0|2720|2720|2720|768.36|N
BKT|09247F209|07/02/25|11.75|11.75|11.68|11.70|11.69|-.04|2522|22|0|0|0|2522|0|0|0|1298|2522|2522|2522|29494.65|N
BKTI|05587G203|07/02/25|47.51|49.01|47.51|48.49|48.33|1.70|5257|190|0|0|0|5257|0|0|0|3535|5257|5257|5257|254081.30|A
BKU|06652K103|07/02/25|37.07|37.72|36.83|37.61|37.37|.79|26806|640|0|0|0|26806|0|0|0|7681|26806|26806|26806|1001865.99|N
BKUI|09661T859|07/02/25|49.71|49.71|49.71|49.71|49.71|.01|450|6|0|0|0|450|0|0|0|450|450|450|450|22369.50|P
BKV|05603J108|07/02/25|22.11|23.04|22.05|23.02|22.51|.85|15000|269|0|0|0|15000|0|0|0|9757|15000|15000|15000|337631.53|N
BKWO|09661T792|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BKYI|09060C507|07/02/25|0.82|0.83|0.81|0.81|0.81|-.01|2586|27|0|0|0|2586|0|0|0|331|2586|2586|2586|2105.19|Q
BL|09239B109|07/02/25|57.16|57.16|56.15|56.98|56.49|-.51|20575|1156|0|0|0|20575|0|0|0|13376|20575|20575|20575|1162214.13|Q
BLBD|095306106|07/02/25|44.15|45.84|44.15|45.46|45.03|1.28|26990|923|0|0|0|26990|0|0|0|11894|26990|26990|26990|1215323.98|Q
BLBX|09229E303|07/02/25|5.97|6.48|5.69|6.34|6.21|.27|5417|30|0|0|0|5417|0|0|0|3884|5417|5417|5417|33658.72|Q
BLCN|829658202|07/02/25|23.05|24.09|23.05|24.09|23.38|.76|2937|49|0|0|0|2937|0|0|0|1680|2937|2937|2937|68673.73|Q
BLCO|071705107|07/02/25|13.28|13.77|13.23|13.77|13.52|.33|29676|319|0|0|0|29676|0|0|0|23014|29676|29676|29676|401305.77|N
BLCR|09290C855|07/02/25|36.23|36.23|36.23|0.00|36.23|0.00|10|2|0|0|0|10|0|0|0|10|10|10|10|362.30|Q
BLCV|09290C871|07/02/25|34.79|34.86|34.79|34.85|34.84|.09|8308|23|0|0|0|8308|0|0|0|7822|8308|8308|8308|289432.68|P
BLD|89055F103|07/02/25|343.00|348.55|342.46|345.17|345.91|2.16|16966|726|0|0|0|16966|0|0|0|13788|16966|16966|16966|5868749.89|N
BLDE|092667104|07/02/25|4.05|4.23|4.01|4.13|4.14|.07|33704|392|0|0|0|33704|0|0|0|15910|33704|33704|33704|139462.70|Q
BLDE W|092667112|07/02/25|0.22|0.23|0.22|0.23|0.22|.01|100|1|0|0|0|100|0|0|0|100|100|100|100|22.25|Q
BLDG|132061813|07/02/25|25.09|25.09|25.07|25.07|25.09|-.20|200|2|0|0|0|200|0|0|0|200|200|200|200|5017.00|Z
BLDP|058586108|07/02/25|1.61|1.72|1.61|1.68|1.68|.07|475329|519|29|13|4|219400|97299|94293|64337|363350|475329|475329|475329|800712.40|Q
BLDR|12008R107|07/02/25|127.00|128.99|125.87|127.92|127.73|1.02|96981|2829|0|0|0|96981|0|0|0|78383|96981|96981|96981|12387814.01|N
BLE|09249N101|07/02/25|10.01|10.10|10.01|10.07|10.07|.05|3423|38|0|0|0|3423|0|0|0|1168|3423|3423|3423|34461.67|N
BLES|66538H658|07/02/25|40.93|41.23|40.85|41.23|41.10|.28|2345|9|0|0|0|2345|0|0|0|639|2345|2345|2345|96389.87|P
BLFS|09062W204|07/02/25|21.72|22.75|21.68|22.75|22.39|1.10|37114|1134|0|0|0|37114|0|0|0|17640|37114|37114|37114|831164.92|Q
BLFY|09549B104|07/02/25|9.87|9.88|9.74|9.76|9.79|.01|1932|55|0|0|0|1932|0|0|0|1377|1932|1932|1932|18917.08|Q
BLGR|301505418|07/02/25|26.11|26.18|26.11|26.18|26.13|.16|2913|8|0|0|0|2913|0|0|0|300|2913|2913|2913|76112.69|P
BLIN|10807Q700|07/02/25|1.45|1.45|1.44|1.44|1.45|.03|29|2|0|0|0|29|0|0|0|20|29|29|29|41.96|Q
BLIV|G09675102|07/02/25|3.64|3.64|3.39|3.39|3.48|-.29|3554|57|0|0|0|3554|0|0|0|866|3554|3554|3554|12377.83|Q
BLK|09290D101|07/02/25|1051.82|1070.53|1050.21|1070.25|1062.96|15.98|20299|1319|1|0|0|16552|3747|0|0|16276|20299|20299|20299|21576969.86|N
BLKB|09227Q100|07/02/25|65.32|65.67|64.92|64.98|65.22|-.80|14731|565|0|0|0|14731|0|0|0|4226|14731|14731|14731|960692.86|Q
BLKC|46138G524|07/02/25|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
BLMN|094235108|07/02/25|9.66|10.24|9.50|10.20|10.02|.53|158882|2660|2|0|0|151282|7600|0|0|65220|158882|158882|158882|1592523.74|Q
BLMZ|G1180K116|07/02/25|0.15|0.16|0.14|0.16|0.15|.01|355765|172|24|7|9|55135|85262|58724|156644|217129|355765|355765|355765|54939.85|Q
BLND|09352U108|07/02/25|3.42|3.49|3.41|3.42|3.44|-.01|78023|408|2|0|0|71090|6933|0|0|61011|78023|78023|78023|268338.33|N
BLNE|277802500|07/02/25|1.30|1.47|1.25|1.42|1.34|.07|130287|826|8|2|0|87924|24198|18165|0|75548|130287|130287|130287|174174.70|Q
BLNK|09354A100|07/02/25|0.91|0.94|0.90|0.92|0.93|.02|111803|691|6|0|0|92993|18810|0|0|43637|111803|111803|111803|103485.11|Q
BLOK|032108607|07/02/25|57.04|58.96|57.04|58.95|58.14|2.41|54715|834|0|0|0|54715|0|0|0|37846|54715|54715|54715|3181274.66|P
BLOX|88636V728|07/02/25|21.11|21.74|21.11|21.74|21.58|.93|187|7|0|0|0|187|0|0|0|30|187|187|187|4034.96|P
BLRX|09071M304|07/02/25|4.40|4.63|4.40|4.61|4.55|.13|2694|33|0|0|0|2694|0|0|0|423|2694|2694|2694|12249.99|Q
BLST|301505350|07/02/25|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
BLTD|301505343|07/02/25|25.24|25.32|25.24|25.32|25.25|-.08|500|4|0|0|0|500|0|0|0|500|500|500|500|12623.00|P
BLTE|07782B104|07/02/25|59.26|59.45|56.53|56.85|58.65|-.27|9139|689|0|0|0|9139|0|0|0|4651|9139|9139|9139|535998.18|Q
BLUC|301505426|07/02/25|0.00|26.06|26.06|26.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
BLUI|301505335|07/02/25|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|P
BLUW U|G1368E122|07/02/25|10.01|10.01|10.01|10.01|10.01|0.00|289|3|0|0|0|289|0|0|0|200|289|289|289|2891.89|Q
BLUX|301505384|07/02/25|26.01|26.20|26.01|26.20|26.16|.17|2800|10|0|0|0|2800|0|0|0|2800|2800|2800|2800|73243.00|P
BLV|921937793|07/02/25|68.87|69.17|68.80|69.13|68.95|-.27|68730|695|1|0|1|53863|2624|0|12243|43669|68730|68730|68730|4739048.15|P
BLW|09249W101|07/02/25|14.26|14.26|14.20|14.26|14.23|.02|4144|36|0|0|0|4144|0|0|0|442|4144|4144|4144|58959.82|N
BLX|P16994132|07/02/25|40.26|40.52|40.26|40.31|40.34|-.11|4691|123|0|0|0|4691|0|0|0|2167|4691|4691|4691|189256.22|N
BLZE|05637B105|07/02/25|5.36|5.49|5.30|5.43|5.41|.07|16000|258|0|0|0|16000|0|0|0|11070|16000|16000|16000|86585.92|Q
BMA|05961W105|07/02/25|69.00|70.81|69.00|69.47|69.60|.19|13480|270|0|0|0|13480|0|0|0|6804|13480|13480|13480|938176.06|N
BMAR|45782C391|07/02/25|48.94|49.18|48.94|49.18|49.01|.21|400|4|0|0|0|400|0|0|0|100|400|400|400|19603.00|Z
BMAX|26923N322|07/02/25|29.37|29.76|29.37|29.76|29.48|.76|116|2|0|0|0|116|0|0|0|16|116|116|116|3419.92|Q
BMAY|45782C326|07/02/25|0.00|42.28|42.28|42.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BMBL|12047B105|07/02/25|6.76|6.93|6.59|6.63|6.75|-.18|209845|2003|1|1|1|178981|3476|5898|21490|109005|209845|209845|209845|1415585.79|Q
BME|09250W107|07/02/25|36.72|36.72|36.62|36.65|36.67|-.15|972|22|0|0|0|972|0|0|0|621|972|972|972|35642.79|N
BMEA|09077A106|07/02/25|1.70|1.70|1.63|1.67|1.67|-.05|108635|519|5|0|1|82488|13546|0|12601|64502|108635|108635|108635|181001.23|Q
BMED|09290C400|07/02/25|24.87|24.93|24.87|24.93|24.92|.08|102|2|0|0|0|102|0|0|0|0|102|102|102|2541.74|P
BMEZ|09260E105|07/02/25|14.41|14.53|14.41|14.48|14.49|0.00|5687|67|0|0|0|5687|0|0|0|3812|5687|5687|5687|82377.93|N
BMGL|G0864B103|07/02/25|1.62|1.73|1.51|1.72|1.75|.11|162096|1205|3|0|2|117112|7484|0|37500|76882|162096|162096|162096|284187.50|Q
BMI|056525108|07/02/25|240.39|241.41|238.61|240.25|239.84|-.47|10010|643|0|0|0|10010|0|0|0|5371|10010|10010|10010|2400770.33|N
BML PRG|060505633|07/02/25|0.00|20.86|20.86|20.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BML PRH|060505625|07/02/25|20.27|20.31|20.27|20.31|20.30|.10|330|7|0|0|0|330|0|0|0|0|330|330|330|6699.16|N
BML PRJ|060505591|07/02/25|21.85|21.88|21.85|21.88|21.87|.08|33|4|0|0|0|33|0|0|0|0|33|33|33|721.77|N
BML PRL|060505583|07/02/25|20.41|20.50|20.41|20.50|20.51|.07|438|9|0|0|0|438|0|0|0|0|438|438|438|8981.25|N
BMN|09262G108|07/02/25|0.00|24.89|24.89|24.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BMNR|09175A206|07/02/25|51.50|63.41|41.53|58.50|54.11|13.30|3303481|101872|22|4|1|3199168|66136|27638|10539|1753112|3303481|3303481|3303481|178735670.93|A
BMO|063671101|07/02/25|110.84|112.15|110.75|112.11|111.59|.84|63220|1131|0|0|0|63220|0|0|0|49042|63220|63220|63220|7054843.40|N
BMR|M1R79L104|07/02/25|3.19|3.30|3.19|3.30|3.26|.12|2556|51|0|0|0|2556|0|0|0|1509|2556|2556|2556|8340.39|Q
BMRA|09061H406|07/02/25|3.01|3.64|2.99|3.24|3.45|.19|133711|1465|1|1|0|123207|4124|6380|0|86174|133711|133711|133711|460873.89|Q
BMRC|063425102|07/02/25|24.67|25.40|24.67|25.40|24.91|1.35|12820|286|0|0|0|12820|0|0|0|2015|12820|12820|12820|319296.95|Q
BMRN|09061G101|07/02/25|56.25|57.58|56.20|57.19|57.11|.98|127123|2983|1|0|0|124985|2138|0|0|83553|127123|127123|127123|7260281.11|Q
BMVP|46137V712|07/02/25|48.64|48.64|48.10|48.37|48.19|-.23|813|10|0|0|0|813|0|0|0|808|813|813|813|39177.13|P
BMY|110122108|07/02/25|47.60|48.22|47.36|47.62|47.71|.11|574841|7059|5|1|0|549742|16575|8524|0|354046|574841|574841|574841|27424267.23|N
BN|11271J107|07/02/25|61.61|62.69|60.83|62.63|62.08|.65|125620|2674|1|0|0|123420|2200|0|0|91740|125620|125620|125620|7798822.07|N
BNAI|104932108|07/02/25|0.39|0.42|0.39|0.42|0.40|.02|15562|99|0|0|0|15562|0|0|0|1107|15562|15562|15562|6236.92|Q
BND|921937835|07/02/25|73.16|73.26|73.14|73.26|73.20|-.09|245064|1087|9|0|0|220888|24176|0|0|196776|245064|245064|245064|17938412.45|Q
BNDC|33939L670|07/02/25|22.22|22.23|22.21|22.21|22.22|-.04|971|5|0|0|0|971|0|0|0|135|971|971|971|21574.91|P
BNDD|500767587|07/02/25|12.44|12.50|12.40|12.50|12.43|-.09|432|11|0|0|0|432|0|0|0|0|432|432|432|5370.21|P
BNDI|78433H402|07/02/25|47.17|47.19|47.15|47.17|47.18|0.00|403|7|0|0|0|403|0|0|0|397|403|403|403|19012.75|P
BNDS|81752T437|07/02/25|49.56|49.65|49.56|49.65|49.63|.11|190|2|0|0|0|190|0|0|0|141|190|190|190|9429.09|P
BNDW|92206C565|07/02/25|68.95|69.02|68.94|69.02|68.98|-.16|1927|65|0|0|0|1927|0|0|0|1028|1927|1927|1927|132922.34|Q
BNDX|92203J407|07/02/25|49.26|49.31|49.24|49.29|49.27|-.17|318164|1891|17|0|0|267063|51101|0|0|74568|318164|318164|318164|15675591.83|Q
BNED|06777U200|07/02/25|11.60|11.68|11.46|11.48|11.57|-.20|10155|265|0|0|0|10155|0|0|0|5367|10155|10155|10155|117466.72|N
BNGE|33738R647|07/02/25|36.00|36.03|36.00|36.03|36.01|-.16|30|4|0|0|0|30|0|0|0|6|30|30|30|1080.16|P
BNGO|09075F404|07/02/25|3.30|3.45|3.30|3.38|3.44|.09|5683|60|0|0|0|5683|0|0|0|4242|5683|5683|5683|19524.72|Q
BNH|11271L102|07/02/25|15.55|15.65|15.55|15.65|15.67|-.13|501|11|0|0|0|501|0|0|0|181|501|501|501|7849.40|N
BNJ|11272B103|07/02/25|15.12|15.25|15.12|15.25|15.19|.13|695|21|0|0|0|695|0|0|0|0|695|695|695|10554.58|N
BNKD|063679377|07/02/25|18.32|18.32|17.83|17.83|18.36|-.59|23|2|0|0|0|23|0|0|0|23|23|23|23|422.35|P
BNKU|063679435|07/02/25|22.83|23.29|22.65|23.23|23.78|.77|14085|102|1|0|0|10922|3163|0|0|12051|14085|14085|14085|334975.32|P
BNL|11135E203|07/02/25|16.26|16.30|16.13|16.19|16.19|-.13|42715|723|0|0|0|42715|0|0|0|10825|42715|42715|42715|691695.10|N
BNO|91167Q100|07/02/25|29.66|30.30|29.42|30.20|29.89|.69|103720|610|1|0|0|101320|2400|0|0|71405|103720|103720|103720|3100109.93|P
BNOV|45782C581|07/02/25|0.00|41.30|41.30|41.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BNR|12233L206|07/02/25|3.29|3.29|3.25|3.27|3.27|.07|755|9|0|0|0|755|0|0|0|224|755|755|755|2470.85|Q
BNRG|M2R43K404|07/02/25|2.58|2.77|2.44|2.72|2.61|.14|9624|62|1|0|0|7533|2091|0|0|7844|9624|9624|9624|25109.27|Q
BNS|064149107|07/02/25|54.66|55.11|54.29|55.11|54.88|-.56|260332|1943|8|0|1|219089|30143|0|11100|155120|260332|260332|260332|14287353.26|N
BNT|G17434104|07/02/25|61.17|62.59|61.07|62.59|61.74|.65|788|15|0|0|0|788|0|0|0|311|788|788|788|48652.75|N
BNTC|08205P209|07/02/25|12.20|12.92|12.15|12.74|12.68|.66|9750|226|0|0|0|9750|0|0|0|8953|9750|9750|9750|123643.92|Q
BNTX|09075V102|07/02/25|107.30|108.48|106.33|108.26|107.46|.78|99709|2053|0|0|0|99709|0|0|0|41134|99709|99709|99709|10714911.50|Q
BNY|09248L106|07/02/25|9.74|9.75|9.73|9.74|9.74|0.00|569|10|0|0|0|569|0|0|0|100|569|569|569|5540.87|N
BNZI|06682J308|07/02/25|0.68|0.69|0.63|0.64|0.62|0.00|157302|385|15|4|0|66220|57491|33591|0|109401|157302|157302|157302|97926.95|Q
BNZI W|06682J118|07/02/25|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
BOAT|886364645|07/02/25|28.52|29.06|28.52|29.06|28.75|.55|1111|12|0|0|0|1111|0|0|0|530|1111|1111|1111|31937.34|P
BOBP|301505434|07/02/25|25.17|25.17|25.11|25.11|25.20|-.03|13|2|0|0|0|13|0|0|0|12|13|13|13|327.58|P
BOC|101044105|07/02/25|14.09|14.23|14.02|14.10|14.14|-.03|3520|99|0|0|0|3520|0|0|0|1459|3520|3520|3520|49755.35|N
BOCT|45782C771|07/02/25|45.30|45.49|45.30|45.49|45.46|.16|1157|11|0|0|0|1157|0|0|0|1057|1157|1157|1157|52597.83|Z
BODI|073463309|07/02/25|4.24|4.25|4.03|4.19|4.11|.08|10682|103|0|0|0|10682|0|0|0|5133|10682|10682|10682|43923.48|N
BOE|092501105|07/02/25|11.45|11.51|11.40|11.51|11.44|.08|8735|51|0|0|0|8735|0|0|0|2444|8735|8735|8735|99962.36|N
BOED|25461A320|07/02/25|19.02|19.02|18.98|18.98|19.32|-.13|1126|7|0|0|0|1126|0|0|0|945|1126|1126|1126|21758.82|Q
BOEG|882927643|07/02/25|15.79|15.93|15.79|15.85|15.94|.07|432|27|0|0|0|432|0|0|0|107|432|432|432|6887.86|Q
BOEU|25461A338|07/02/25|39.91|41.32|39.91|40.65|40.76|.59|1299|25|0|0|0|1299|0|0|0|1083|1299|1299|1299|52947.31|Q
BOF|105230106|07/02/25|2.60|2.72|2.60|2.70|2.61|.10|10033|34|0|0|0|10033|0|0|0|8785|10033|10033|10033|26172.09|Q
BOH|062540109|07/02/25|70.01|70.91|69.78|70.81|70.46|.78|11998|461|0|0|0|11998|0|0|0|7270|11998|11998|11998|845437.13|N
BOH PRA|062545207|07/02/25|16.65|16.65|16.45|16.45|16.60|-.10|571|16|0|0|0|571|0|0|0|0|571|571|571|9476.08|N
BOH PRB|062540307|07/02/25|26.20|26.20|26.11|26.11|26.18|-.03|159|3|0|0|0|159|0|0|0|0|159|159|159|4162.71|N
BOIL|74347Y748|07/02/25|46.36|47.80|46.25|46.73|46.69|1.99|849650|10037|18|3|0|770044|55523|24083|0|191914|849650|849650|849650|39667898.14|P
BOKF|05561Q201|07/02/25|102.27|102.47|100.83|102.19|101.78|.79|17818|814|0|0|0|17818|0|0|0|12612|17818|17818|17818|1813489.26|Q
BOLD|10170A100|07/02/25|1.07|1.08|1.06|1.06|1.08|-.01|3650|61|0|0|0|3650|0|0|0|1928|3650|3650|3650|3924.18|Q
BOLT|097702203|07/02/25|6.13|6.13|5.91|5.91|6.00|-.12|352|11|0|0|0|352|0|0|0|244|352|352|352|2112.34|Q
BON|G14492204|07/02/25|1.44|1.53|1.31|1.45|1.68|.21|4997440|32918|98|3|2|4645125|301420|19772|31123|3079660|4997440|4997440|4997440|8396948.54|Q
BOND|72201R775|07/02/25|91.53|91.69|91.50|91.63|91.60|-.09|12507|108|0|0|0|12507|0|0|0|4500|12507|12507|12507|1145612.18|N
BOOM|23291C103|07/02/25|8.55|8.55|8.12|8.46|8.30|-.09|4411|150|0|0|0|4411|0|0|0|1820|4411|4411|4411|36601.01|Q
BOOT|099406100|07/02/25|156.22|160.51|153.88|160.20|157.84|3.83|36232|1101|0|0|0|36232|0|0|0|20966|36232|36232|36232|5718784.37|N
BORR|G1466R173|07/02/25|2.02|2.12|1.95|2.11|1.98|.16|307488|950|18|3|0|235246|53008|19234|0|121497|307488|307488|307488|610122.59|N
BOSC|M20115180|07/02/25|5.01|5.01|4.96|5.00|4.98|.09|1547|16|0|0|0|1547|0|0|0|251|1547|1547|1547|7705.46|Q
BOTJ|470299108|07/02/25|14.26|14.26|14.26|14.26|14.26|.15|100|1|0|0|0|100|0|0|0|100|100|100|100|1426.00|Q
BOTT|882927833|07/02/25|0.00|30.51|30.51|30.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BOTZ|37954Y715|07/02/25|32.10|32.50|32.00|32.50|32.31|.36|34914|560|1|0|0|32279|2635|0|0|23886|34914|34914|34914|1127912.25|Q
BOUT|45782C763|07/02/25|36.25|36.32|36.24|36.32|36.26|.10|233|3|0|0|0|233|0|0|0|0|233|233|233|8447.56|P
BOW|10240L102|07/02/25|35.57|36.08|35.07|35.49|35.62|-1.28|10764|297|0|0|0|10764|0|0|0|7928|10764|10764|10764|383361.11|N
BOWN|G12729110|07/02/25|10.20|10.20|10.20|10.20|10.20|.75|100|1|0|0|0|100|0|0|0|0|100|100|100|1020.00|Q
BOWN R|G12729128|07/02/25|0.00|0.21|0.21|0.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BOX|10316T104|07/02/25|33.62|33.62|32.69|32.83|33.02|-.88|92402|1722|0|0|0|92402|0|0|0|53264|92402|92402|92402|3050994.70|N
BOXA|02072Q408|07/02/25|102.97|102.97|102.97|102.97|102.95|-.23|339|4|0|0|0|339|0|0|0|64|339|339|339|34900.59|Z
BOXL|103197307|07/02/25|1.89|1.98|1.89|1.93|1.93|.07|2946|17|0|0|0|2946|0|0|0|584|2946|2946|2946|5697.01|Q
BOXX|02072L565|07/02/25|112.67|112.68|112.66|112.66|112.67|0.00|46648|219|4|0|0|37635|9013|0|0|27415|46648|46648|46648|5256009.08|Z
BP|055622104|07/02/25|31.08|31.42|30.65|31.31|31.12|.81|670928|4684|8|0|0|647399|23529|0|0|328581|670928|670928|670928|20881468.86|N
BPAY|09290C889|07/02/25|32.57|32.73|32.54|32.70|32.60|.11|1189|11|0|0|0|1189|0|0|0|287|1189|1189|1189|38765.62|P
BPH|74016W700|07/02/25|0.00|47.61|47.61|47.61|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
BPI|38963H404|07/02/25|41.03|41.41|40.85|41.39|40.89|1.21|4617|16|0|0|0|4617|0|0|0|4510|4617|4617|4617|188783.42|P
BPMC|09627Y109|07/02/25|128.36|128.44|128.20|128.21|128.34|-.16|184271|1333|0|0|0|184271|0|0|0|81242|184271|184271|184271|23650149.99|Q
BPOP|733174700|07/02/25|112.75|113.76|111.92|113.35|113.31|.67|20269|1135|0|0|0|20269|0|0|0|9400|20269|20269|20269|2296702.82|Q
BPOP M|73317H206|07/02/25|25.04|25.10|25.04|25.10|25.03|-.04|31|3|0|0|0|31|0|0|0|0|31|31|31|776.04|Q
BPRN|74179A107|07/02/25|31.77|32.02|31.77|32.02|31.98|.59|62|10|0|0|0|62|0|0|0|44|62|62|62|1982.87|Q
BPYP M|G1624R107|07/02/25|15.30|15.66|15.30|15.66|15.30|.46|28|1|0|0|0|28|0|0|0|0|28|28|28|428.40|Q
BPYP N|G16249164|07/02/25|13.52|13.52|13.44|13.44|13.56|.08|80|3|0|0|0|80|0|0|0|0|80|80|80|1085.07|Q
BPYP O|G16249156|07/02/25|15.10|15.11|15.10|15.11|15.10|-.06|49|2|0|0|0|49|0|0|0|49|49|49|49|739.99|Q
BPYP P|G16249149|07/02/25|15.00|15.15|14.95|15.15|14.95|.14|182|4|0|0|0|182|0|0|0|100|182|182|182|2720.90|Q
BQ|09950L401|07/02/25|2.14|2.29|2.13|2.21|2.22|.11|12160|120|0|0|0|12160|0|0|0|5484|12160|12160|12160|27009.00|A
BR|11133T103|07/02/25|243.21|243.21|233.43|238.13|237.24|-6.59|23146|1136|0|0|0|23146|0|0|0|16296|23146|23146|23146|5491089.24|N
BRAG|104833306|07/02/25|4.47|4.47|4.32|4.34|4.39|.01|2303|36|0|0|0|2303|0|0|0|1361|2303|2303|2303|10100.65|Q
BRAZ|37960A560|07/02/25|24.30|24.41|24.30|24.41|24.40|.11|1782|9|0|0|0|1782|0|0|0|1372|1782|1782|1782|43472.50|P
BRBR|07831C103|07/02/25|58.50|58.50|57.03|57.49|57.49|-1.29|56304|1726|1|0|0|54287|2017|0|0|8507|56304|56304|56304|3236927.92|N
BRBS|095825105|07/02/25|3.58|3.60|3.49|3.51|3.51|-.07|120302|227|1|0|4|31298|4748|0|84256|22365|120302|120302|120302|422754.27|A
BRC|104674106|07/02/25|69.04|69.30|68.92|69.27|69.10|.28|8584|335|0|0|0|8584|0|0|0|3325|8584|8584|8584|593161.70|N
BRCC|05601U105|07/02/25|1.53|1.61|1.50|1.58|1.56|.07|29342|336|0|0|0|29342|0|0|0|17200|29342|29342|29342|45867.61|N
BRDG|10806B100|07/02/25|9.94|10.10|9.93|10.09|10.02|.10|14905|154|0|0|0|14905|0|0|0|3387|14905|14905|14905|149288.39|N
BREA|G13311116|07/02/25|7.23|7.55|7.23|7.55|7.37|.12|128|4|0|0|0|128|0|0|0|0|128|128|128|943.91|Q
BRF|92189F825|07/02/25|15.36|15.36|15.25|15.27|15.30|-.11|226|7|0|0|0|226|0|0|0|204|226|226|226|3458.68|P
BRFH|067532200|07/02/25|3.28|3.28|3.28|0.00|3.06|0.00|566|13|0|0|0|566|0|0|0|0|566|566|566|1731.58|Q
BRFS|10552T107|07/02/25|3.56|3.60|3.54|3.60|3.58|-.01|142308|162|19|2|0|66692|62154|13462|0|42071|142308|142308|142308|508895.40|N
BRHY|092528868|07/02/25|0.00|51.54|51.54|51.54|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BRIA|G1645N101|07/02/25|2.44|2.49|2.35|2.49|2.34|.05|619|12|0|0|0|619|0|0|0|0|619|619|619|1447.91|A
BRID|108763103|07/02/25|7.92|7.93|7.92|7.93|7.92|.15|1|1|0|0|0|1|0|0|0|0|1|1|1|7.92|Q
BRIF|78433H626|07/02/25|0.00|27.57|27.57|27.57|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
BRK A|084670108|07/02/25|729800.00|729800.00|718500.00|720500.00|721357.42|-14495.00|90|90|0|0|0|90|0|0|0|0|90|90|90|64922167.99|N
BRK B|084670702|07/02/25|490.28|490.28|478.72|480.36|481.24|-9.42|412487|14458|0|1|0|407104|0|5383|0|0|412487|412487|412487|198503203.30|N
BRKC|88634T832|07/02/25|50.15|50.15|49.45|49.45|49.62|-.80|1434|71|0|0|0|1434|0|0|0|809|1434|1434|1434|71158.52|P
BRKD|25461A437|07/02/25|0.00|23.89|23.89|23.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BRKL|11373M107|07/02/25|10.96|11.19|10.91|11.16|11.07|.23|49477|561|0|0|0|49477|0|0|0|21955|49477|49477|49477|547715.16|Q
BRKR|116794108|07/02/25|41.90|42.54|41.30|42.47|42.14|.55|73897|1804|0|0|0|73897|0|0|0|47190|73897|73897|73897|3114264.36|Q
BRKU|25461A452|07/02/25|25.46|25.46|24.38|24.51|24.66|-1.03|89470|699|3|0|0|78470|11000|0|0|70118|89470|89470|89470|2206096.88|Q
BRKW|77926X627|07/02/25|50.43|50.43|49.16|49.22|49.53|-1.23|1015|28|0|0|0|1015|0|0|0|769|1015|1015|1015|50276.10|Z
BRLN|092528405|07/02/25|51.83|51.83|51.71|51.71|51.83|-.01|3|1|0|0|0|3|0|0|0|3|3|3|3|155.49|Z
BRLS|09973D105|07/02/25|3.44|3.60|3.44|3.60|3.69|.01|13|2|0|0|0|13|0|0|0|3|13|13|13|47.92|Q
BRLS W|09973D113|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BRLT|109504100|07/02/25|1.41|1.41|1.38|1.38|1.39|-.01|459|11|0|0|0|459|0|0|0|281|459|459|459|640.15|Q
BRN|068221100|07/02/25|1.12|1.16|1.12|1.13|1.14|-.01|2193|27|0|0|0|2193|0|0|0|1230|2193|2193|2193|2499.15|A
BRNS|91864C107|07/02/25|0.95|0.95|0.93|0.95|0.94|.05|1308|12|0|0|0|1308|0|0|0|0|1308|1308|1308|1233.05|Q
BRNY|02072L649|07/02/25|0.00|45.11|45.11|45.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BRO|115236101|07/02/25|108.12|108.48|106.00|107.80|107.45|-1.15|207811|4768|0|0|0|207811|0|0|0|108907|207811|207811|207811|22330198.23|N
BROS|26701L100|07/02/25|67.00|67.00|64.68|66.10|65.79|-1.05|130636|2612|3|0|0|123792|6844|0|0|101421|130636|130636|130636|8594519.55|N
BRRR|91916J100|07/02/25|30.47|31.05|30.47|31.05|30.77|1.26|18856|93|0|0|0|18856|0|0|0|14519|18856|18856|18856|580134.96|Q
BRSL|G4863A108|07/02/25|16.26|16.63|16.11|16.63|16.47|16.63|103720|1366|0|0|0|103720|0|0|0|64741|103720|103720|103720|1708004.23|N
BRSP|10949T109|07/02/25|5.14|5.25|5.13|5.24|5.22|.12|33970|373|1|0|0|31926|2044|0|0|24502|33970|33970|33970|177174.44|N
BRT|055645303|07/02/25|15.75|16.07|15.75|16.07|15.92|.22|864|11|0|0|0|864|0|0|0|227|864|864|864|13750.75|N
BRTR|092528876|07/02/25|50.17|50.22|50.17|50.22|50.20|-.04|332|9|0|0|0|332|0|0|0|257|332|332|332|16666.29|Q
BRTX|090655606|07/02/25|1.62|1.64|1.59|1.59|1.61|-.07|1224|24|0|0|0|1224|0|0|0|623|1224|1224|1224|1969.95|Q
BRW|78518H202|07/02/25|8.11|8.16|8.11|8.12|8.13|.02|3356|23|0|0|0|3356|0|0|0|862|3356|3356|3356|27274.92|N
BRX|11120U105|07/02/25|25.67|25.92|25.56|25.87|25.77|-.17|94891|1350|0|0|0|94891|0|0|0|63693|94891|94891|94891|2445578.56|N
BRY|08579X101|07/02/25|2.91|3.06|2.88|3.06|2.97|.15|32126|360|0|0|0|32126|0|0|0|16959|32126|32126|32126|95298.87|Q
BRZE|10576N102|07/02/25|28.11|28.46|27.50|28.18|28.16|.01|59825|1939|2|0|0|53522|6303|0|0|45918|59825|59825|59825|1684580.10|Q
BRZU|25460G708|07/02/25|65.00|65.75|63.99|65.75|64.82|.48|16581|122|0|0|0|16581|0|0|0|5357|16581|16581|16581|1074847.54|P
BSAA U|G1069P137|07/02/25|10.02|10.02|10.02|10.02|10.02|-.02|8017|8|1|0|0|4617|3400|0|0|0|8017|8017|8017|80330.34|Q
BSAC|05965X109|07/02/25|25.05|25.29|24.93|25.10|25.15|.06|32342|422|0|0|0|32342|0|0|0|8725|32342|32342|32342|813557.42|N
BSBK|097235105|07/02/25|7.82|8.01|7.82|8.01|8.03|.01|7|2|0|0|0|7|0|0|0|7|7|7|7|56.24|Q
BSBR|05967A107|07/02/25|5.45|5.46|5.38|5.45|5.43|-.08|21840|228|0|0|0|21840|0|0|0|18135|21840|21840|21840|118578.56|N
BSCP|46138J825|07/02/25|20.70|20.70|20.70|20.70|20.70|0.00|2500|72|0|0|0|2500|0|0|0|194|2500|2500|2500|51737.50|Q
BSCQ|46138J791|07/02/25|19.53|19.53|19.53|19.53|19.53|0.00|9130|73|2|0|0|1130|8000|0|0|9090|9130|9130|9130|178303.26|Q
BSCR|46138J783|07/02/25|19.65|19.67|19.65|19.66|19.66|.01|9243|22|1|0|0|6543|2700|0|0|5205|9243|9243|9243|181677.69|Q
BSCS|46138J643|07/02/25|20.47|20.48|20.47|20.48|20.47|.01|9414|54|0|0|0|9414|0|0|0|3200|9414|9414|9414|192695.51|Q
BSCT|46138J577|07/02/25|18.68|18.69|18.67|18.68|18.68|-.01|14422|62|0|0|0|14422|0|0|0|10773|14422|14422|14422|269379.93|Q
BSCU|46138J460|07/02/25|16.74|16.77|16.74|16.76|16.76|-.01|4166|21|0|0|0|4166|0|0|0|2126|4166|4166|4166|69809.40|Q
BSCV|46138J429|07/02/25|16.48|16.52|16.48|16.51|16.50|.01|12673|52|0|0|0|12673|0|0|0|8573|12673|12673|12673|209101.37|Q
BSCW|46139W858|07/02/25|20.54|20.59|20.54|20.59|20.57|.01|7531|79|0|0|0|7531|0|0|0|878|7531|7531|7531|154930.93|Q
BSCX|46139W825|07/02/25|21.15|21.20|21.15|21.20|21.18|.01|1705|15|0|0|0|1705|0|0|0|1415|1705|1705|1705|36108.96|Q
BSCY|46139W783|07/02/25|20.70|20.74|20.70|20.74|20.72|-.01|400|4|0|0|0|400|0|0|0|0|400|400|400|8286.00|Q
BSCZ|46139W759|07/02/25|20.44|20.48|20.44|20.48|20.47|-.02|1200|10|0|0|0|1200|0|0|0|1000|1200|1200|1200|24560.00|Q
BSEP|45782C664|07/02/25|45.16|45.25|45.16|45.25|45.16|.10|1073|9|0|0|0|1073|0|0|0|1073|1073|1073|1073|48458.65|Z
BSET|070203104|07/02/25|15.82|15.91|15.59|15.59|15.77|.06|1506|61|0|0|0|1506|0|0|0|698|1506|1506|1506|23747.70|Q
BSGM|09073N300|07/02/25|8.43|9.80|8.00|9.60|9.06|1.17|20076|354|1|0|0|17917|2159|0|0|4701|20076|20076|20076|181854.77|Q
BSJP|46138J817|07/02/25|23.08|23.08|23.07|23.07|23.07|-.01|5631|33|0|0|0|5631|0|0|0|346|5631|5631|5631|129927.83|Q
BSJQ|46138J635|07/02/25|23.32|23.33|23.31|23.33|23.32|.01|3926|41|0|0|0|3926|0|0|0|2058|3926|3926|3926|91548.30|Q
BSJR|46138J585|07/02/25|22.66|22.70|22.66|22.70|22.68|.01|1434|16|0|0|0|1434|0|0|0|1097|1434|1434|1434|32522.13|Q
BSJS|46138J452|07/02/25|22.00|22.02|21.99|22.02|22.01|.01|949|10|0|0|0|949|0|0|0|594|949|949|949|20890.59|Q
BSJT|46138J395|07/02/25|21.48|21.51|21.48|21.51|21.49|.09|1366|23|0|0|0|1366|0|0|0|446|1366|1366|1366|29350.48|Q
BSJU|46139W841|07/02/25|25.98|26.06|25.98|26.03|26.02|.04|3198|33|0|0|0|3198|0|0|0|3162|3198|3198|3198|83203.91|Q
BSJV|46139W817|07/02/25|0.00|26.73|26.73|26.73|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BSJW|46139W775|07/02/25|25.62|25.64|25.62|25.64|25.63|-.01|20482|180|0|0|0|20482|0|0|0|20391|20482|20482|20482|524935.61|Q
BSJX|46139W742|07/02/25|0.00|25.50|25.50|25.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BSL|09256U105|07/02/25|14.26|14.32|14.25|14.29|14.29|-.02|6088|28|0|0|0|6088|0|0|0|4688|6088|6088|6088|86994.98|N
BSLK|09769B206|07/02/25|2.49|2.52|2.49|2.51|2.51|-.05|3587|22|0|0|0|3587|0|0|0|520|3587|3587|3587|9006.75|Q
BSLK W|09769B115|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BSM|09225M101|07/02/25|13.17|13.21|13.06|13.10|13.12|-.04|27881|498|0|0|0|27881|0|0|0|20840|27881|27881|27881|365864.72|N
BSMC|900934100|07/02/25|0.00|32.23|32.23|32.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BSMP|46138J528|07/02/25|24.51|24.52|24.49|24.49|24.51|-.03|4721|28|0|0|0|4721|0|0|0|883|4721|4721|4721|115693.95|Q
BSMQ|46138J510|07/02/25|23.55|23.55|23.55|23.55|23.55|0.00|1100|5|0|0|0|1100|0|0|0|200|1100|1100|1100|25902.50|Q
BSMR|46138J494|07/02/25|23.54|23.54|23.53|23.53|23.53|0.00|42|2|0|0|0|42|0|0|0|42|42|42|42|988.35|Q
BSMS|46138J486|07/02/25|23.22|23.22|23.21|23.21|23.22|-.02|434|4|0|0|0|434|0|0|0|300|434|434|434|10075.31|Q
BSMT|46138J478|07/02/25|22.72|22.77|22.72|22.75|22.76|.02|719|4|0|0|0|719|0|0|0|100|719|719|719|16366.09|Q
BSMU|46138J445|07/02/25|21.51|21.59|21.51|21.59|21.53|.08|298|3|0|0|0|298|0|0|0|0|298|298|298|6416.98|Q
BSMV|46138J411|07/02/25|20.64|20.66|20.60|20.66|20.63|-.01|703|12|0|0|0|703|0|0|0|32|703|703|703|14504.58|Q
BSMW|46139W833|07/02/25|24.43|24.47|24.43|24.47|24.43|-.08|11|1|0|0|0|11|0|0|0|0|11|11|11|268.73|Q
BSMY|46139W767|07/02/25|0.00|23.72|23.72|23.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BSR|66538F199|07/02/25|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|P
BSRR|82620P102|07/02/25|30.06|31.47|30.06|31.34|31.30|.58|433|47|0|0|0|433|0|0|0|277|433|433|433|13552.05|Q
BSSX|46139W791|07/02/25|25.05|25.07|24.95|25.07|25.01|.07|453|8|0|0|0|453|0|0|0|227|453|453|453|11327.48|Q
BST|09258G104|07/02/25|38.19|38.24|38.15|38.17|38.19|.10|4002|47|0|0|0|4002|0|0|0|1412|4002|4002|4002|152827.51|N
BSTP|45783Y731|07/02/25|34.51|34.58|34.51|34.58|34.51|.03|11|2|0|0|0|11|0|0|0|10|11|11|11|379.59|P
BSTZ|09260K101|07/02/25|20.58|20.58|20.39|20.48|20.51|-.16|9920|91|0|0|0|9920|0|0|0|8937|9920|9920|9920|203472.88|N
BSV|921937827|07/02/25|78.33|78.39|78.32|78.34|78.34|-.01|172689|362|6|3|2|93912|17393|18917|42467|101040|172689|172689|172689|13529291.36|P
BSVN|06652N107|07/02/25|43.43|44.46|43.01|44.13|43.89|.84|2328|115|0|0|0|2328|0|0|0|1406|2328|2328|2328|102175.99|Q
BSVO|02072L532|07/02/25|20.93|21.32|20.93|21.32|21.08|.39|5754|20|0|0|0|5754|0|0|0|3434|5754|5754|5754|121317.55|Q
BSX|101137107|07/02/25|104.78|105.11|102.69|103.64|103.69|-1.15|348414|7969|1|3|0|325423|3604|19387|0|234041|348414|348414|348414|36126092.16|N
BSY|08265T208|07/02/25|53.65|54.36|53.03|54.13|53.88|.42|137427|2972|0|0|0|137427|0|0|0|88625|137427|137427|137427|7404234.23|Q
BTA|09250B103|07/02/25|9.14|9.20|9.14|9.20|9.17|.03|1845|8|0|0|0|1845|0|0|0|1132|1845|1845|1845|16916.36|N
BTAI|09075P204|07/02/25|1.99|1.99|1.90|1.94|1.92|-.01|15392|163|0|0|0|15392|0|0|0|10000|15392|15392|15392|29482.24|Q
BTAL|00110G408|07/02/25|17.88|17.88|17.48|17.56|17.57|-.38|48914|276|2|0|0|43657|5257|0|0|33821|48914|48914|48914|859593.86|P
BTBD|0557MQ206|07/02/25|1.35|1.47|1.35|1.37|1.43|.01|391|5|0|0|0|391|0|0|0|290|391|391|391|559.35|Q
BTBD W|0557MQ115|07/02/25|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|07/02/25|2.35|2.70|2.33|2.64|2.50|.34|3671562|7355|264|58|14|2070180|888033|389537|323812|1815139|3671562|3671562|3671562|9161710.40|Q
BTC|389930207|07/02/25|47.65|48.67|47.61|48.64|48.25|1.98|456644|2223|2|0|1|439214|6065|0|11365|311826|456644|456644|456644|22034909.66|P
BTCC|38963H305|07/02/25|36.00|36.13|35.65|35.99|35.88|.48|13639|72|0|0|0|13639|0|0|0|12292|13639|13639|13639|489405.70|P
BTCI|78433H642|07/02/25|59.60|60.62|59.60|60.62|60.05|2.02|18060|203|0|0|0|18060|0|0|0|12040|18060|18060|18060|1084532.44|Z
BTCL|98148L753|07/02/25|53.44|55.64|53.44|55.64|54.98|4.39|9782|85|1|0|0|7410|2372|0|0|8479|9782|9782|9782|537820.18|Z
BTCM|055474209|07/02/25|1.98|2.24|1.98|2.24|2.12|.16|2553|27|0|0|0|2553|0|0|0|920|2553|2553|2553|5422.82|N
BTCO|46091J101|07/02/25|107.26|109.62|107.25|109.62|108.69|4.48|27664|217|2|0|0|22204|5460|0|0|13802|27664|27664|27664|3006918.11|Z
BTCS|05581M404|07/02/25|2.21|2.52|2.15|2.42|2.49|.10|2128874|17696|36|1|0|2019169|103205|6500|0|1153553|2128874|2128874|2128874|5292232.93|Q
BTCT|G6055H155|07/02/25|3.10|3.45|3.10|3.40|3.30|.39|38391|237|2|0|1|21087|6242|0|11062|7814|38391|38391|38391|126619.12|Q
BTCW|97720F101|07/02/25|113.86|116.40|113.86|116.40|115.74|4.82|40099|413|0|0|0|40099|0|0|0|36695|40099|40099|40099|4641101.62|Z
BTCZ|98148L746|07/02/25|3.43|3.43|3.27|3.27|3.35|-.31|60942|229|4|1|0|45629|10236|5077|0|45817|60942|60942|60942|204459.81|Z
BTDR|G11448100|07/02/25|11.48|13.36|11.48|13.08|12.60|1.78|1036173|7371|33|3|4|801289|104752|20445|109687|759817|1036173|1036173|1036173|13055807.29|Q
BTE|07317Q105|07/02/25|1.84|1.90|1.81|1.87|1.86|.04|2021450|446|64|22|73|181600|249872|166232|1423746|1098397|2021450|2021450|2021450|3764931.91|N
BTF|91917A108|07/02/25|13.16|13.53|13.16|13.53|13.30|.82|592|22|0|0|0|592|0|0|0|465|592|592|592|7875.19|Q
BTFX|91917A504|07/02/25|53.94|56.07|53.94|56.07|55.18|4.25|326|12|0|0|0|326|0|0|0|0|326|326|326|17988.40|Q
BTG|11777Q209|07/02/25|3.67|3.71|3.61|3.66|3.65|.04|2115102|1379|154|70|27|576979|508593|518673|510857|1151390|2115102|2115102|2115102|7727921.47|A
BTGD|88636R834|07/02/25|36.21|37.18|36.21|37.18|36.68|1.69|1613|36|0|0|0|1613|0|0|0|230|1613|1613|1613|59161.49|Q
BTI|110448107|07/02/25|46.45|47.45|46.39|47.36|47.10|.67|415394|3668|6|0|0|401939|13455|0|0|191996|415394|415394|415394|19563433.48|N
BTM|09174P105|07/02/25|4.83|5.62|4.83|5.55|5.23|.71|201675|1699|8|0|0|178855|22820|0|0|101072|201675|201675|201675|1055445.52|Q
BTMD|090683103|07/02/25|4.10|4.24|4.10|4.19|4.19|.07|1966|66|0|0|0|1966|0|0|0|862|1966|1966|1966|8229.66|Q
BTMW W|09174P113|07/02/25|0.37|0.55|0.37|0.55|0.45|.18|40834|109|1|1|0|30834|4400|5600|0|32521|40834|40834|40834|18423.31|Q
BTO|409735206|07/02/25|36.02|36.50|36.02|36.50|36.31|.66|2002|26|0|0|0|2002|0|0|0|436|2002|2002|2002|72701.11|N
BTOC|042255109|07/02/25|1.50|1.53|1.50|1.53|1.50|-.05|100|1|0|0|0|100|0|0|0|100|100|100|100|150.00|Q
BTOG|G21621118|07/02/25|0.16|0.17|0.15|0.17|0.16|.01|357222|504|21|6|7|105424|71238|46804|133756|119417|357222|357222|357222|56983.64|Q
BTOP|091748400|07/02/25|29.82|30.79|29.82|30.79|29.91|1.34|134|7|0|0|0|134|0|0|0|130|134|134|134|4007.64|P
BTR|66538F215|07/02/25|0.00|24.09|24.09|24.09|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
BTRN|37960A487|07/02/25|39.05|39.16|39.05|39.13|39.16|.68|307|2|0|0|0|307|0|0|0|307|307|307|307|12021.35|P
BTSG|10950A106|07/02/25|22.18|22.18|21.44|22.01|21.80|-.25|171016|2867|0|0|0|171016|0|0|0|27353|171016|171016|171016|3728020.43|Q
BTSG U|10950A205|07/02/25|77.24|77.55|77.20|77.43|77.36|-2.22|2711|45|0|0|0|2711|0|0|0|14|2711|2711|2711|209734.89|Q
BTT|09257P105|07/02/25|21.88|21.98|21.87|21.98|21.92|.09|2728|30|0|0|0|2728|0|0|0|1958|2728|2728|2728|59795.32|N
BTU|704551100|07/02/25|13.69|14.74|13.65|14.67|14.40|1.46|433661|4844|9|2|0|391759|28725|13177|0|194323|433661|433661|433661|6243864.00|N
BTX|09260Q108|07/02/25|7.28|7.33|7.27|7.29|7.29|-.03|29158|191|0|0|0|29158|0|0|0|13979|29158|29158|29158|212704.00|N
BTZ|092508100|07/02/25|10.98|10.98|10.96|10.98|10.97|0.00|4419|30|0|0|0|4419|0|0|0|292|4419|4419|4419|48486.55|N
BUCK|82889N640|07/02/25|23.55|23.70|23.55|23.70|23.61|.02|13489|35|0|1|0|7367|0|6122|0|6412|13489|13489|13489|318472.77|P
BUD|03524A108|07/02/25|68.86|69.48|68.76|69.32|69.16|.07|140617|1946|0|0|0|140617|0|0|0|51049|140617|140617|140617|9725197.77|N
BUFB|45783Y756|07/02/25|33.80|33.95|33.80|33.95|33.89|.09|300|2|0|0|0|300|0|0|0|300|300|300|300|10166.00|Z
BUFC|00039J806|07/02/25|0.00|39.49|39.49|39.49|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BUFD|33740U703|07/02/25|26.51|26.62|26.51|26.56|26.55|.04|6403|29|0|0|0|6403|0|0|0|4103|6403|6403|6403|169983.18|Z
BUFF|45783Y814|07/02/25|46.94|47.09|46.94|47.09|47.05|.08|622|13|0|0|0|622|0|0|0|292|622|622|622|29266.86|Z
BUFG|33740U778|07/02/25|25.58|25.66|25.58|25.66|25.62|.08|2021|43|0|0|0|2021|0|0|0|948|2021|2021|2021|51769.05|Z
BUFH|33744U105|07/02/25|20.16|20.16|20.13|20.13|20.16|.01|2|1|0|0|0|2|0|0|0|2|2|2|2|40.32|Z
BUFI|00039J814|07/02/25|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
BUFM|00039J798|07/02/25|0.00|36.67|36.67|36.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BUFP|69420N718|07/02/25|28.07|28.07|28.06|28.06|28.07|.02|977|3|0|0|0|977|0|0|0|977|977|977|977|27424.39|Z
BUFQ|33740U752|07/02/25|33.16|33.18|33.16|33.18|33.16|.11|795|8|0|0|0|795|0|0|0|0|795|795|795|26363.78|Z
BUFR|33740F755|07/02/25|31.79|31.90|31.79|31.89|31.86|.10|41192|154|0|0|0|41192|0|0|0|17542|41192|41192|41192|1312340.69|Z
BUFS|33740F243|07/02/25|0.00|21.31|21.31|21.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BUFT|33740U760|07/02/25|23.60|23.61|23.57|23.57|23.61|.01|200|2|0|0|0|200|0|0|0|100|200|200|200|4721.00|Z
BUFX|33744U204|07/02/25|0.00|20.25|20.25|20.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BUFY|33740F169|07/02/25|0.00|21.10|21.10|21.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BUFZ|33740U729|07/02/25|24.95|24.97|24.95|24.97|24.96|.05|1241|5|0|0|0|1241|0|0|0|1181|1241|1241|1241|30975.26|Z
BUG|37954Y384|07/02/25|36.25|36.33|36.14|36.33|36.24|-.04|5640|102|0|0|0|5640|0|0|0|3791|5640|5640|5640|204411.20|Q
BUI|09248D104|07/02/25|25.70|25.77|25.63|25.77|25.67|.05|1675|22|0|0|0|1675|0|0|0|1344|1675|1675|1675|42996.86|N
BUL|69374H667|07/02/25|49.78|49.88|49.53|49.88|49.74|.25|764|3|0|0|0|764|0|0|0|160|764|764|764|38002.24|P
BULD|69374H410|07/02/25|0.00|0.00|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|07/02/25|12.52|14.30|12.31|14.01|13.53|1.47|1744247|8599|56|13|10|1303430|187595|99701|153521|1090085|1744247|1744247|1744247|23594246.39|Q
BULL W|G9572D111|07/02/25|4.25|5.31|4.06|5.10|4.70|.88|47386|386|0|0|0|47386|0|0|0|12448|47386|47386|47386|222685.23|Q
BULZ|063679559|07/02/25|165.35|170.12|163.49|169.96|167.35|5.62|32680|664|0|0|0|32680|0|0|0|22617|32680|32680|32680|5469127.08|P
BUR|G17977110|07/02/25|13.02|13.53|12.77|13.45|13.12|.31|101837|1316|0|0|1|88937|0|0|12900|65093|101837|101837|101837|1336203.10|N
BURL|122017106|07/02/25|236.92|242.96|235.95|242.40|241.18|5.38|29918|1000|0|0|0|29918|0|0|0|21939|29918|29918|29918|7215609.67|N
BURU|67021W301|07/02/25|0.38|0.41|0.38|0.40|0.39|.01|1407945|2599|86|33|12|658457|279649|252752|217087|522663|1407945|1407945|1407945|552437.04|A
BUSA|900934308|07/02/25|0.00|33.98|33.98|33.98|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BUSE|319383204|07/02/25|23.79|24.05|23.72|24.03|23.93|.12|32263|932|0|0|0|32263|0|0|0|6162|32263|32263|32263|772162.19|Q
BUSE P|319383600|07/02/25|25.10|25.15|25.07|25.07|25.11|.02|7640|45|0|0|0|7640|0|0|0|700|7640|7640|7640|191811.50|Q
BUXX|02072L441|07/02/25|20.32|20.32|20.32|20.32|20.32|0.00|15278|79|0|0|0|15278|0|0|0|1482|15278|15278|15278|310448.96|N
BUYO|500767348|07/02/25|25.41|25.50|25.41|25.50|25.41|.19|2|1|0|0|0|2|0|0|0|0|2|2|2|50.82|P
BUYW|66538H179|07/02/25|14.08|14.11|14.08|14.11|14.09|.02|7928|18|0|0|0|7928|0|0|0|7608|7928|7928|7928|111714.07|Z
BUYZ|35473P538|07/02/25|0.00|40.12|40.12|40.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BUZZ|92189H839|07/02/25|29.78|30.18|29.78|30.18|29.94|.41|1045|16|0|0|0|1045|0|0|0|916|1045|1045|1045|31291.65|P
BV|10948C107|07/02/25|15.16|15.27|14.07|15.15|14.88|-1.70|128457|1601|2|0|0|123455|5002|0|0|82419|128457|128457|128457|1911555.37|N
BVAL|301505392|07/02/25|25.89|25.98|25.89|25.98|25.92|.06|310|10|0|0|0|310|0|0|0|310|310|310|310|8035.80|P
BVFL|05603E208|07/02/25|15.69|15.80|15.68|15.76|15.76|.12|6557|75|1|0|0|3709|2848|0|0|3283|6557|6557|6557|103344.58|Q
BVN|204448104|07/02/25|16.51|16.65|16.35|16.61|16.51|.23|19978|351|0|0|0|19978|0|0|0|11208|19978|19978|19978|329891.92|N
BVS|09075A108|07/02/25|6.91|6.94|6.82|6.85|6.89|-.13|12843|372|0|0|0|12843|0|0|0|7420|12843|12843|12843|88472.76|Q
BW|05614L209|07/02/25|0.96|1.02|0.96|1.00|1.01|.05|17627|109|0|0|0|17627|0|0|0|10504|17627|17627|17627|17728.20|N
BW PRA|05614L407|07/02/25|10.70|10.70|10.30|10.30|10.69|.17|110|2|0|0|0|110|0|0|0|0|110|110|110|1176.00|N
BWA|099724106|07/02/25|34.96|35.64|34.84|35.53|35.33|.74|122815|1749|0|0|0|122815|0|0|0|48946|122815|122815|122815|4338503.08|N
BWAY|10501L106|07/02/25|12.88|13.01|12.77|12.83|12.87|-.03|2522|35|0|0|0|2522|0|0|0|1241|2522|2522|2522|32458.59|Q
BWB|108621103|07/02/25|16.31|16.77|16.31|16.77|16.66|.53|2969|113|0|0|0|2969|0|0|0|1000|2969|2969|2969|49463.17|Q
BWEB|091748103|07/02/25|66.43|67.83|66.43|67.83|67.32|1.19|125|3|0|0|0|125|0|0|0|0|125|125|125|8415.29|P
BWEN|11161T207|07/02/25|1.80|1.87|1.80|1.87|1.80|.07|5357|14|1|0|0|2056|3301|0|0|5201|5357|5357|5357|9662.87|Q
BWET|03210A206|07/02/25|10.35|10.35|10.26|10.26|10.26|-.15|102|3|0|0|0|102|0|0|0|102|102|102|102|1046.63|P
BWFG|06654A103|07/02/25|36.65|36.95|36.65|36.95|36.82|.46|1023|68|0|0|0|1023|0|0|0|330|1023|1023|1023|37670.46|Q
BWG|10537L104|07/02/25|8.37|8.46|8.37|8.46|8.44|.09|8646|58|0|0|0|8646|0|0|0|3738|8646|8646|8646|72977.76|N
BWIN|05589G102|07/02/25|42.06|42.06|40.02|40.80|40.62|-.77|28781|1099|0|0|0|28781|0|0|0|22119|28781|28781|28781|1169115.31|Q
BWLP|Y10230103|07/02/25|12.00|12.36|11.99|12.36|12.15|.55|16387|204|0|0|0|16387|0|0|0|12093|16387|16387|16387|199150.44|N
BWMN|103002101|07/02/25|28.55|28.80|28.55|28.80|28.80|.15|1815|121|0|0|0|1815|0|0|0|1282|1815|1815|1815|52281.02|Q
BWMX|P1666E105|07/02/25|8.59|8.62|8.59|8.62|8.59|-.04|115|6|0|0|0|115|0|0|0|14|115|115|115|988.38|N
BWNB|05614L506|07/02/25|0.00|16.23|16.23|16.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BWSN|05614L308|07/02/25|19.76|20.00|19.76|20.00|19.76|.03|100|2|0|0|0|100|0|0|0|100|100|100|100|1976.00|N
BWTG|26923N637|07/02/25|0.00|35.93|35.93|35.93|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BWX|78464A516|07/02/25|23.37|23.44|23.34|23.43|23.39|-.07|44161|113|1|1|0|35736|3268|5157|0|17654|44161|44161|44161|1033099.51|P
BWXT|05605H100|07/02/25|139.64|141.59|139.64|140.87|140.74|.39|38791|1374|0|0|0|38791|0|0|0|21576|38791|38791|38791|5459440.58|N
BWZ|78464A334|07/02/25|28.01|28.12|27.98|28.03|28.02|-.01|14241|53|0|1|0|5719|0|8522|0|7665|14241|14241|14241|399015.36|P
BX|09260D107|07/02/25|153.00|153.73|150.86|153.57|152.47|.82|109788|3012|0|0|0|109788|0|0|0|76108|109788|109788|109788|16738876.27|N
BXC|09624H208|07/02/25|81.61|84.25|81.00|84.13|83.14|3.18|4624|166|0|0|0|4624|0|0|0|3238|4624|4624|4624|384418.85|N
BXMT|09257W100|07/02/25|19.62|19.86|19.60|19.83|19.79|.25|28748|471|0|0|0|28748|0|0|0|19033|28748|28748|28748|568831.16|N
BXMX|6706ER101|07/02/25|13.99|14.00|13.93|13.94|13.97|-.05|2664|35|0|0|0|2664|0|0|0|2030|2664|2664|2664|37222.69|N
BXP|101121101|07/02/25|68.05|68.50|67.50|68.25|68.03|.13|39156|942|0|0|0|39156|0|0|0|24416|39156|39156|39156|2663588.96|N
BXSL|09261X102|07/02/25|30.88|30.90|30.69|30.80|30.76|.02|39601|566|1|0|0|37153|2448|0|0|7082|39601|39601|39601|1218273.35|N
BY|124411109|07/02/25|27.65|28.00|27.65|28.00|27.91|.38|4770|173|0|0|0|4770|0|0|0|1002|4770|4770|4770|133125.19|N
BYD|103304101|07/02/25|80.43|81.56|80.22|81.40|81.07|.95|86747|2102|0|0|0|86747|0|0|0|45689|86747|86747|86747|7032767.87|N
BYFC|111444709|07/02/25|7.60|7.61|7.03|7.61|7.24|.38|1262|13|0|0|0|1262|0|0|0|624|1262|1262|1262|9140.65|Q
BYLD|46434V787|07/02/25|22.49|22.53|22.49|22.53|22.49|-.10|2814|9|0|0|0|2814|0|0|0|0|2814|2814|2814|63291.48|P
BYM|092479104|07/02/25|10.53|10.59|10.53|10.59|10.57|.06|365|11|0|0|0|365|0|0|0|100|365|365|365|3856.35|N
BYND|08862E109|07/02/25|3.44|3.59|3.44|3.58|3.52|.13|119557|641|4|0|0|105894|13663|0|0|68457|119557|119557|119557|420833.68|Q
BYON|690370101|07/02/25|7.16|7.64|7.05|7.64|7.36|.50|141223|1513|5|0|0|124149|17074|0|0|83089|141223|141223|141223|1038788.89|N
BYRE|74255Y722|07/02/25|25.38|25.45|25.38|25.45|25.39|.12|45|3|0|0|0|45|0|0|0|45|45|45|45|1142.54|P
BYRN|12448X201|07/02/25|30.21|31.77|29.90|31.67|31.17|1.33|31558|937|0|0|0|31558|0|0|0|22648|31558|31558|31558|983777.88|Q
BYSI|G10830100|07/02/25|2.38|2.38|2.30|2.30|2.37|-.13|451|12|0|0|0|451|0|0|0|412|451|451|451|1068.95|Q
BZ|48553T106|07/02/25|17.19|17.80|17.19|17.78|17.47|.27|161434|2096|1|0|0|157818|3616|0|0|103663|161434|161434|161434|2820978.01|Q
BZAI|092915107|07/02/25|2.98|3.05|2.86|2.98|2.97|.05|48522|323|1|1|0|38522|2517|7483|0|21891|48522|48522|48522|143943.41|Q
BZAI W|092915115|07/02/25|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
BZFD|12430A300|07/02/25|2.11|2.12|2.04|2.04|2.09|-.07|3296|36|0|0|0|3296|0|0|0|1284|3296|3296|3296|6873.05|Q
BZFD W|12430A110|07/02/25|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|07/02/25|23.50|24.07|23.32|23.90|23.85|.50|9486|302|0|0|0|9486|0|0|0|6778|9486|9486|9486|226208.32|N
BZQ|74347G283|07/02/25|10.63|10.63|10.53|10.53|10.60|-.09|1100|6|0|0|0|1100|0|0|0|603|1100|1100|1100|11660.12|P
BZUN|06684L103|07/02/25|2.62|2.69|2.58|2.61|2.63|-.03|21223|203|1|0|0|18279|2944|0|0|6909|21223|21223|21223|55788.74|Q
C|172967424|07/02/25|86.49|86.93|85.47|86.74|86.30|.47|1119341|14890|7|1|0|1090489|21895|6957|0|408297|1119341|1119341|1119341|96593890.74|N
C PRN|173080201|07/02/25|29.75|30.05|29.71|30.05|29.80|.43|5247|35|0|0|0|5247|0|0|0|0|5247|5247|5247|156352.57|N
CA|23306X852|07/02/25|24.28|24.30|24.28|24.30|24.30|24.30|2100|10|0|0|0|2100|0|0|0|0|2100|2100|2100|51028.00|Q
CAAA|33738D762|07/02/25|20.39|20.42|20.38|20.42|20.38|-.02|946|6|0|0|0|946|0|0|0|946|946|946|946|19280.48|P
CAAP|L1995B107|07/02/25|20.39|20.56|20.39|20.51|20.45|.34|1939|47|0|0|0|1939|0|0|0|642|1939|1939|1939|39646.32|N
CAAS|16936R105|07/02/25|4.13|4.16|4.09|4.14|4.13|.02|1331|26|0|0|0|1331|0|0|0|985|1331|1331|1331|5490.47|Q
CABA|12674W109|07/02/25|1.59|1.68|1.59|1.59|1.64|.03|169460|962|3|1|0|155017|8819|5624|0|64425|169460|169460|169460|277527.98|Q
CABO|12685J105|07/02/25|143.41|143.41|134.64|136.20|137.60|-4.92|5387|386|0|0|0|5387|0|0|0|2918|5387|5387|5387|741273.76|N
CAC|133034108|07/02/25|41.98|42.53|41.95|42.53|42.32|.65|4878|220|0|0|0|4878|0|0|0|3374|4878|4878|4878|206426.55|Q
CACC|225310101|07/02/25|529.50|548.48|529.50|544.22|541.08|14.82|11962|1019|0|0|0|11962|0|0|0|8089|11962|11962|11962|6472382.28|Q
CACI|127190304|07/02/25|482.95|489.45|482.95|488.09|486.44|4.66|18308|790|0|0|0|18308|0|0|0|13467|18308|18308|18308|8905654.20|N
CADE|12740C103|07/02/25|33.63|34.04|33.39|34.03|33.85|.59|63746|1268|1|0|0|60550|3196|0|0|52410|63746|63746|63746|2157596.38|N
CADE PRA|12740C202|07/02/25|20.61|20.61|20.32|20.32|20.50|-.25|105|6|0|0|0|105|0|0|0|0|105|105|105|2152.22|N
CADL|137404109|07/02/25|4.86|5.05|4.85|4.99|4.98|.13|43921|402|1|1|0|31297|2917|9707|0|37685|43921|43921|43921|218842.79|Q
CAE|124765108|07/02/25|28.93|29.32|28.51|29.26|29.06|.27|62174|900|0|0|0|62174|0|0|0|39084|62174|62174|62174|1806725.85|N
CAEP|G1828A108|07/02/25|10.47|10.50|10.38|10.49|10.44|-.01|46930|65|2|1|1|12709|8500|9856|15865|201|46930|46930|46930|490116.10|Q
CAF|617468103|07/02/25|13.79|13.82|13.79|13.82|13.79|.01|44|1|0|0|0|44|0|0|0|44|44|44|44|606.76|N
CAFG|69374H352|07/02/25|24.58|24.64|24.54|24.64|24.56|-.04|1428|4|0|0|0|1428|0|0|0|1428|1428|1428|1428|35070.00|Q
CAFX|74316P587|07/02/25|24.89|24.89|24.89|24.89|24.89|-.01|420|5|0|0|0|420|0|0|0|20|420|420|420|10452.00|P
CAG|205887102|07/02/25|21.02|21.30|20.98|21.14|21.13|.10|334749|3299|2|0|0|328507|6242|0|0|179066|334749|334749|334749|7074744.58|N
CAH|14149Y108|07/02/25|163.26|164.17|161.71|161.89|162.91|-2.51|78807|2057|1|0|0|74621|4186|0|0|49184|78807|78807|78807|12838526.01|N
CAI|142152107|07/02/25|26.38|26.73|25.92|26.73|26.43|.21|12932|141|0|0|0|12932|0|0|0|2172|12932|12932|12932|341775.15|Q
CAIE|12811T571|07/02/25|25.67|25.82|25.62|25.82|25.78|.17|11832|63|0|0|0|11832|0|0|0|867|11832|11832|11832|305087.26|P
CAKE|163072101|07/02/25|63.76|65.60|63.56|65.26|64.85|1.55|57219|1621|0|0|0|57219|0|0|0|38021|57219|57219|57219|3710903.90|Q
CAL|129500104|07/02/25|13.34|13.91|12.90|13.89|13.57|.67|152974|1569|4|0|0|142928|10046|0|0|124707|152974|152974|152974|2075513.11|N
CALC|38942Q202|07/02/25|1.57|1.60|1.57|1.60|1.58|.03|1838|16|0|0|0|1838|0|0|0|0|1838|1838|1838|2906.78|Q
CALF|69374H857|07/02/25|40.82|41.23|40.70|41.21|40.96|.45|267965|1396|5|0|0|256515|11450|0|0|157832|267965|267965|267965|10976045.20|Z
CALI|092528884|07/02/25|50.32|50.34|50.32|50.33|50.33|.02|300|3|0|0|0|300|0|0|0|0|300|300|300|15098.50|Q
CALM|128030202|07/02/25|102.00|103.29|100.95|103.20|102.38|1.32|48019|1726|0|0|0|48019|0|0|0|19983|48019|48019|48019|4916397.51|Q
CALX|13100M509|07/02/25|52.15|52.94|52.11|52.92|52.58|.50|18004|622|0|0|0|18004|0|0|0|10039|18004|18004|18004|946567.72|N
CAML|74316P637|07/02/25|36.17|36.39|36.17|36.37|36.27|.08|1324|15|0|0|0|1324|0|0|0|0|1324|1324|1324|48020.16|P
CAMP|13463J101|07/02/25|1.41|1.43|1.34|1.36|1.37|.01|3361|26|0|0|0|3361|0|0|0|2815|3361|3361|3361|4593.07|Q
CAMT|M20791105|07/02/25|84.29|88.32|83.76|87.61|86.14|5.61|41759|1245|0|0|0|41759|0|0|0|26368|41759|41759|41759|3597314.53|Q
CAMX|0075W0163|07/02/25|0.00|31.58|31.58|31.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CAN|134748102|07/02/25|0.61|0.65|0.61|0.64|0.63|.04|1394521|1006|45|21|25|337388|138856|155626|762651|876284|1394521|1394521|1394521|883154.20|Q
CANC|87975E701|07/02/25|25.14|25.33|25.14|25.33|25.14|.59|32|1|0|0|0|32|0|0|0|0|32|32|32|804.48|Q
CANE|88166A409|07/02/25|10.70|10.70|10.53|10.60|10.62|-.09|13675|58|1|0|0|9111|4564|0|0|10996|13675|13675|13675|145296.71|P
CANF|13471N300|07/02/25|1.04|1.04|1.02|1.03|1.02|-.01|3725|52|0|0|0|3725|0|0|0|2816|3725|3725|3725|3814.25|A
CANG|137586103|07/02/25|4.81|5.27|4.72|5.27|5.03|.55|38300|183|4|0|0|21927|16373|0|0|4592|38300|38300|38300|192796.17|N
CANQ|12811T506|07/02/25|28.63|28.69|28.63|28.65|28.68|.12|635|8|0|0|0|635|0|0|0|0|635|635|635|18212.31|Q
CAOS|02072L516|07/02/25|88.83|88.85|88.82|88.85|88.82|.01|357|6|0|0|0|357|0|0|0|307|357|357|357|31709.03|Z
CAPE|25861R204|07/02/25|31.87|32.09|31.87|32.06|31.99|.19|2981|22|0|0|0|2981|0|0|0|1927|2981|2981|2981|95352.07|P
CAPL|22758A105|07/02/25|20.87|21.06|20.87|21.06|20.93|.24|740|27|0|0|0|740|0|0|0|337|740|740|740|15489.14|N
CAPN|G1993W109|07/02/25|0.00|10.32|10.32|10.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CAPN R|G1993W117|07/02/25|0.15|0.16|0.14|0.16|0.15|0.00|61456|99|1|0|0|57900|3556|0|0|0|61456|61456|61456|9230.45|Q
CAPN U|G1993W125|07/02/25|0.00|0.00|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|07/02/25|9.70|10.07|9.50|10.02|9.88|.32|67078|862|1|1|0|55004|2074|10000|0|40064|67078|67078|67078|662954.52|Q
CAPS|14068E208|07/02/25|1.43|1.53|1.43|1.47|1.48|.04|10135|88|1|0|0|7135|3000|0|0|1405|10135|10135|10135|14977.18|Q
CAPT|G18932106|07/02/25|1.12|1.15|1.12|1.15|1.13|.02|11240|52|1|0|0|7391|3849|0|0|6894|11240|11240|11240|12677.00|Q
CAPT W|G18932114|07/02/25|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
CAR|053774105|07/02/25|172.83|178.70|172.83|177.48|176.99|5.63|54982|1789|0|0|0|54982|0|0|0|33738|54982|54982|54982|9731253.71|Q
CARD|063679468|07/02/25|3.96|3.96|3.83|3.83|3.91|-.18|1708|11|0|0|0|1708|0|0|0|1707|1708|1708|1708|6675.11|P
CARE|146103106|07/02/25|17.86|17.92|17.85|17.87|17.85|.08|4083|254|0|0|0|4083|0|0|0|160|4083|4083|4083|72895.07|Q
CARG|141788109|07/02/25|33.37|33.80|33.16|33.64|33.56|-.10|27903|1015|0|0|0|27903|0|0|0|14309|27903|27903|27903|936469.76|Q
CARK|00791R608|07/02/25|40.58|40.79|40.58|40.79|40.68|.16|2|2|0|0|0|2|0|0|0|1|2|2|2|81.35|P
CARM|14216R101|07/02/25|0.40|0.42|0.39|0.41|0.41|.01|52506|235|5|0|0|38433|14073|0|0|13272|52506|52506|52506|21432.18|Q
CARR|14448C104|07/02/25|74.42|75.32|74.11|75.24|74.84|.93|210895|4324|0|0|0|210895|0|0|0|86919|210895|210895|210895|15783782.78|N
CARS|14575E105|07/02/25|12.21|12.45|12.11|12.35|12.35|.25|18360|394|0|0|0|18360|0|0|0|6826|18360|18360|18360|226834.67|N
CART|565394103|07/02/25|45.63|46.45|45.57|46.08|46.16|.43|166976|3142|0|0|0|166976|0|0|0|140345|166976|166976|166976|7707753.35|Q
CARU|063679476|07/02/25|27.86|28.79|27.86|28.79|28.02|1.07|25|4|0|0|0|25|0|0|0|6|25|25|25|700.49|P
CARV|146875604|07/02/25|1.78|1.78|1.60|1.74|1.64|.02|2650|19|0|0|0|2650|0|0|0|1|2650|2650|2650|4336.06|Q
CARY|03463K760|07/02/25|20.78|20.80|20.78|20.80|20.79|.01|1035|9|0|0|0|1035|0|0|0|235|1035|1035|1035|21516.83|Q
CARZ|33734X309|07/02/25|0.00|0.00|0.00|0.00|62.77|0.00|21|2|0|0|0|21|0|0|0|0|21|21|21|1318.23|Q
CAS|82889N384|07/02/25|0.00|30.03|30.03|30.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CASH|59100U108|07/02/25|81.44|83.16|81.44|82.59|82.70|.97|7859|490|0|0|0|7859|0|0|0|4861|7859|7859|7859|649910.00|Q
CASI|G1933S101|07/02/25|1.38|1.46|1.31|1.33|1.33|0.00|2578|15|0|0|0|2578|0|0|0|1161|2578|2578|2578|3441.61|Q
CASK|42727R104|07/02/25|0.42|0.42|0.38|0.40|0.39|-.01|8262|32|0|0|0|8262|0|0|0|1311|8262|8262|8262|3237.61|Q
CASS|14808P109|07/02/25|44.82|45.76|44.82|45.76|45.61|.44|2395|167|0|0|0|2395|0|0|0|1234|2395|2395|2395|109230.35|Q
CASY|147528103|07/02/25|508.00|511.52|505.37|510.88|508.30|-.38|24482|1045|0|0|0|24482|0|0|0|10518|24482|24482|24482|12444303.91|Q
CAT|149123101|07/02/25|392.19|398.59|391.90|398.42|396.41|7.58|129032|4459|0|0|0|129032|0|0|0|76435|129032|129032|129032|51149261.07|N
CATF|025072117|07/02/25|48.42|48.50|48.42|48.50|48.42|-.03|42|2|0|0|0|42|0|0|0|0|42|42|42|2033.73|P
CATH|37954Y889|07/02/25|75.41|75.63|75.41|75.63|75.49|.29|202|4|0|0|0|202|0|0|0|202|202|202|202|15249.65|Q
CATO|149205106|07/02/25|2.81|2.88|2.81|2.85|2.86|-.02|401|5|0|0|0|401|0|0|0|0|401|401|401|1146.90|N
CATX|46489V302|07/02/25|3.29|3.52|3.28|3.41|3.44|.13|58330|422|3|1|0|39814|11066|7450|0|32351|58330|58330|58330|200535.91|A
CATY|149150104|07/02/25|46.96|47.77|46.95|47.75|47.45|.78|14891|698|0|0|0|14891|0|0|0|8443|14891|14891|14891|706509.66|Q
CAVA|148929102|07/02/25|85.00|86.68|82.18|82.71|84.28|.40|297936|4939|1|0|0|293036|4900|0|0|227900|297936|297936|297936|25110147.70|N
CB|H1467J104|07/02/25|288.00|288.00|277.76|280.17|280.54|-9.22|97558|3034|0|0|0|97558|0|0|0|46423|97558|97558|97558|27368663.18|N
CBAN|19623P101|07/02/25|17.00|17.16|17.00|17.10|17.06|.09|5980|82|0|0|0|5980|0|0|0|799|5980|5980|5980|101997.07|N
CBAT|14986C102|07/02/25|1.16|1.17|1.15|1.17|1.16|.04|6181|48|0|0|0|6181|0|0|0|5255|6181|6181|6181|7183.96|Q
CBFV|12479G101|07/02/25|28.90|28.90|28.67|28.67|28.72|.04|305|53|0|0|0|305|0|0|0|142|305|305|305|8760.60|Q
CBIO|G2545C104|07/02/25|16.34|16.78|15.14|15.68|16.06|-.47|6397|92|0|0|0|6397|0|0|0|1423|6397|6397|6397|102744.80|Q
CBL|124830878|07/02/25|25.85|25.95|25.76|25.88|25.88|.06|9779|98|0|0|0|9779|0|0|0|7192|9779|9779|9779|253058.82|N
CBLL|15678C102|07/02/25|18.34|18.88|18.34|18.63|18.61|.07|4950|249|0|0|0|4950|0|0|0|2823|4950|4950|4950|92095.22|Q
CBLS|210322806|07/02/25|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|P
CBNA|15746L100|07/02/25|26.29|26.50|26.29|26.50|26.42|.64|60|5|0|0|0|60|0|0|0|5|60|60|60|1585.32|N
CBNK|139737100|07/02/25|34.39|34.66|34.39|34.66|34.56|.42|2502|96|0|0|0|2502|0|0|0|1673|2502|2502|2502|86479.18|Q
CBOA|12811T670|07/02/25|0.00|26.24|26.24|26.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CBOE|12503M108|07/02/25|231.26|233.77|229.20|231.50|232.43|-.50|42677|1440|0|0|0|42677|0|0|0|31663|42677|42677|42677|9919545.89|Z
CBOJ|12811T688|07/02/25|25.58|25.65|25.58|25.65|25.58|.12|214|2|0|0|0|214|0|0|0|214|214|214|214|5474.47|Z
CBON|92189F379|07/02/25|22.35|22.37|22.35|22.37|22.36|0.00|8|7|0|0|0|8|0|0|0|0|8|8|8|178.85|P
CBRE|12504L109|07/02/25|141.87|142.53|141.27|142.53|142.11|.92|28347|938|0|0|0|28347|0|0|0|18937|28347|28347|28347|4028458.19|N
CBRL|22410J106|07/02/25|64.79|68.03|64.43|67.94|66.81|3.32|45522|1569|0|0|0|45522|0|0|0|35269|45522|45522|45522|3041459.10|Q
CBSE|210322889|07/02/25|36.29|36.85|36.29|36.85|36.46|.42|134|3|0|0|0|134|0|0|0|50|134|134|134|4885.86|P
CBSH|200525103|07/02/25|63.60|64.02|63.26|63.97|63.81|.27|30018|1107|0|0|0|30018|0|0|0|15692|30018|30018|30018|1915391.73|Q
CBT|127055101|07/02/25|78.01|79.05|78.01|78.88|78.65|1.00|9846|413|0|0|0|9846|0|0|0|5980|9846|9846|9846|774359.06|N
CBTA|12811T654|07/02/25|0.00|30.87|30.87|30.87|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CBTJ|12811T720|07/02/25|27.35|27.39|27.31|27.39|27.34|.67|300|3|0|0|0|300|0|0|0|100|300|300|300|8202.00|Z
CBU|203607106|07/02/25|58.63|59.27|58.43|59.25|58.76|.71|14940|443|0|0|0|14940|0|0|0|7838|14940|14940|14940|877909.81|N
CBUS|17166A101|07/02/25|1.52|1.55|1.51|1.53|1.52|.03|14058|192|0|0|0|14058|0|0|0|4647|14058|14058|14058|21371.69|Q
CBXA|12811T662|07/02/25|28.63|28.66|28.63|28.66|28.64|.21|142|3|0|0|0|142|0|0|0|142|142|142|142|4066.82|Z
CBXJ|12811T712|07/02/25|26.53|26.68|26.53|26.67|26.61|.41|414|5|0|0|0|414|0|0|0|100|414|414|414|11017.26|Z
CBZ|124805102|07/02/25|71.42|72.42|70.78|72.42|71.55|.04|13908|549|0|0|0|13908|0|0|0|10386|13908|13908|13908|995097.23|N
CC|163851108|07/02/25|12.55|12.85|12.35|12.71|12.69|.38|209011|2000|1|0|2|154447|5000|0|49564|80106|209011|209011|209011|2652118.82|N
CCAP|225655109|07/02/25|14.10|14.25|13.97|14.25|14.09|.16|8588|113|0|0|0|8588|0|0|0|324|8588|8588|8588|121034.29|Q
CCB|19046P209|07/02/25|100.07|102.61|100.07|102.61|101.41|1.88|4357|403|0|0|0|4357|0|0|0|2546|4357|4357|4357|441854.95|Q
CCBG|139674105|07/02/25|40.28|40.62|40.28|40.56|40.61|.28|703|56|0|0|0|703|0|0|0|289|703|703|703|28549.01|Q
CCCC|12529R107|07/02/25|1.50|1.53|1.43|1.52|1.48|.01|135190|787|2|1|0|125251|4598|5341|0|77153|135190|135190|135190|200706.28|Q
CCCM|G2296A109|07/02/25|10.52|10.55|10.44|10.54|10.49|.02|62936|339|2|2|1|31389|7071|12378|12098|15256|62936|62936|62936|660090.25|Q
CCCM U|G2296A125|07/02/25|11.42|11.43|11.28|11.36|11.36|-.06|7550|31|0|0|0|7550|0|0|0|1150|7550|7550|7550|85761.50|Q
CCCM W|G2296A117|07/02/25|1.80|1.80|1.67|1.72|1.72|-.08|12435|40|0|0|0|12435|0|0|0|2110|12435|12435|12435|21420.64|Q
CCCS|12510Q100|07/02/25|9.29|9.64|9.29|9.61|9.51|.21|706722|2950|25|1|0|629114|71635|5973|0|502175|706722|706722|706722|6722720.29|Q
CCCX U|G2130T124|07/02/25|10.28|10.30|10.28|10.29|10.28|-.05|500|5|0|0|0|500|0|0|0|0|500|500|500|5142.00|Q
CCD|12811V105|07/02/25|20.32|20.34|20.26|20.28|20.30|0.00|3120|26|0|0|0|3120|0|0|0|1411|3120|3120|3120|63345.67|Q
CCEC|Y00408107|07/02/25|23.60|23.60|23.49|23.49|23.41|.26|207|14|0|0|0|207|0|0|0|178|207|207|207|4846.90|Q
CCEF|12811T407|07/02/25|28.34|28.50|28.34|28.50|28.35|.12|40|3|0|0|0|40|0|0|0|36|40|40|40|1134.11|P
CCEL|228895108|07/02/25|5.03|5.10|5.03|5.10|5.09|-.11|121|4|0|0|0|121|0|0|0|100|121|121|121|615.90|A
CCEP|G25839104|07/02/25|93.18|93.98|93.00|93.59|93.50|.46|106178|2091|0|0|0|106178|0|0|0|64552|106178|106178|106178|9927753.22|Q
CCFE|02072Q515|07/02/25|0.00|25.59|25.59|25.59|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CCG|G20707108|07/02/25|0.76|0.77|0.74|0.76|0.75|.01|24124|41|3|1|0|6128|10046|7950|0|270|24124|24124|24124|18067.01|Q
CCGW W|G20707116|07/02/25|0.03|0.03|0.03|0.00|0.03|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|0.03|Q
CCI|22822V101|07/02/25|103.36|103.81|102.99|103.14|103.37|-.59|50213|1442|0|0|0|50213|0|0|0|28086|50213|50213|50213|5190586.97|N
CCIA|92535C500|07/02/25|25.60|25.70|25.60|25.70|25.60|.05|1072|4|0|0|0|1072|0|0|0|1002|1072|1072|1072|27445.40|N
CCIF|92535C104|07/02/25|6.47|6.47|6.44|6.45|6.42|.01|210|7|0|0|0|210|0|0|0|204|210|210|210|1348.31|N
CCII U|G2254C105|07/02/25|10.20|10.24|10.18|10.20|10.20|.04|291747|406|22|4|5|125261|61085|28842|76559|54618|291747|291747|291747|2976397.95|Q
CCIR|G3730H106|07/02/25|10.80|10.87|10.79|10.79|10.80|-.06|4261|110|0|0|0|4261|0|0|0|1757|4261|4261|4261|46017.61|Q
CCIR U|G3730H122|07/02/25|11.99|11.99|11.99|0.00|11.58|0.00|76|2|0|0|0|76|0|0|0|0|76|76|76|880.30|Q
CCIR W|G3730H114|07/02/25|1.83|1.85|1.82|1.85|1.83|0.00|200|2|0|0|0|200|0|0|0|0|200|200|200|365.00|Q
CCIX|G21301109|07/02/25|10.56|10.57|10.55|10.56|10.55|.03|27829|64|3|1|0|9599|10613|7617|0|2705|27829|27829|27829|293621.78|Q
CCIX U|G21301125|07/02/25|0.00|0.00|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|07/02/25|0.00|1.03|1.03|1.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CCJ|13321L108|07/02/25|71.50|72.30|70.72|71.67|71.61|.02|426062|6796|1|0|0|423516|2546|0|0|112205|426062|426062|426062|30510078.70|N
CCK|228368106|07/02/25|105.33|107.00|105.14|106.98|106.34|1.61|56165|977|4|1|0|32888|16877|6400|0|28917|56165|56165|56165|5972757.70|N
CCL|143658300|07/02/25|28.64|29.72|28.64|29.67|29.39|1.03|2057266|11513|61|18|12|1539524|204988|123846|188908|1525058|2057266|2057266|2057266|60469284.64|N
CCLD|14167R100|07/02/25|2.30|2.47|2.28|2.44|2.41|.18|10185|135|0|0|0|10185|0|0|0|8334|10185|10185|10185|24552.38|Q
CCLD O|14167R308|07/02/25|19.76|19.76|19.70|19.70|19.70|-.05|520|4|0|0|0|520|0|0|0|520|520|520|520|10245.20|Q
CCM|206277204|07/02/25|0.00|5.62|5.62|5.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CCMG|02072L276|07/02/25|29.74|29.74|29.71|29.71|29.74|.08|11|1|0|0|0|11|0|0|0|2|11|11|11|327.14|P
CCNE|126128107|07/02/25|23.61|24.05|23.61|23.98|23.98|.28|9387|315|0|0|0|9387|0|0|0|6819|9387|9387|9387|225093.05|Q
CCNR|31761T886|07/02/25|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
CCO|18453H106|07/02/25|1.19|1.24|1.18|1.22|1.21|.04|106337|403|5|2|0|77004|16775|12558|0|19586|106337|106337|106337|129197.07|N
CCOI|19239V302|07/02/25|50.48|50.77|49.99|50.67|50.45|.43|19672|768|0|0|0|19672|0|0|0|14887|19672|19672|19672|992537.64|Q
CCOR|53656F847|07/02/25|27.06|27.08|26.98|27.08|27.01|-.05|302|5|0|0|0|302|0|0|0|0|302|302|302|8158.09|P
CCRD|45816D100|07/02/25|28.94|29.05|28.66|28.66|29.01|-.28|374|38|0|0|0|374|0|0|0|188|374|374|374|10850.92|N
CCRN|227483104|07/02/25|13.10|13.10|13.00|13.07|13.05|-.10|5083|165|0|0|0|5083|0|0|0|2545|5083|5083|5083|66333.37|Q
CCRV|46431W564|07/02/25|19.73|19.97|19.66|19.97|19.73|.26|3303|5|1|0|0|301|3002|0|0|100|3303|3303|3303|65174.39|P
CCS|156504300|07/02/25|59.71|61.32|59.37|61.05|60.52|1.55|22966|538|1|0|0|20880|2086|0|0|15747|22966|22966|22966|1389982.25|N
CCSB|88636J535|07/02/25|20.45|20.45|20.37|20.37|20.45|-.08|645|4|0|0|0|645|0|0|0|0|645|645|645|13190.25|Q
CCSI|20848V105|07/02/25|23.80|23.93|23.48|23.72|23.66|-.11|6144|309|0|0|0|6144|0|0|0|4398|6144|6144|6144|145394.24|Q
CCSO|88634T105|07/02/25|0.00|22.64|22.64|22.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CCTG|G1993R100|07/02/25|1.08|1.08|1.05|1.05|1.07|0.00|106|3|0|0|0|106|0|0|0|0|106|106|106|113.48|Q
CCU|204429104|07/02/25|12.98|13.20|12.91|13.18|13.07|.28|17334|202|0|0|0|17334|0|0|0|2651|17334|17334|17334|226587.72|N
CCZ|200300507|07/02/25|0.00|0.00|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|07/02/25|65.07|65.17|65.07|65.17|65.07|.36|169|4|0|0|0|169|0|0|0|90|169|169|169|10997.26|Q
CDE|192108504|07/02/25|9.07|9.12|8.71|8.98|8.96|.02|468986|2384|5|0|0|452556|16430|0|0|297127|468986|468986|468986|4201909.09|N
CDEI|61774R304|07/02/25|0.00|75.04|75.04|75.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CDIO|14159C202|07/02/25|3.70|3.70|3.68|3.68|3.76|.06|14|5|0|0|0|14|0|0|0|0|14|14|14|52.60|Q
CDIO W|14159C111|07/02/25|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
CDL|92647N865|07/02/25|0.00|67.96|67.96|67.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CDLR|12738K109|07/02/25|20.01|20.01|19.50|19.71|19.74|-1.11|9036|173|0|0|0|9036|0|0|0|6510|9036|9036|9036|178410.57|N
CDLX|14161W105|07/02/25|1.65|1.84|1.65|1.80|1.79|.12|35361|449|0|0|0|35361|0|0|0|15246|35361|35361|35361|63397.24|Q
CDNA|14167L103|07/02/25|18.91|19.70|18.61|19.48|19.40|.63|35752|1079|0|0|0|35752|0|0|0|29272|35752|35752|35752|693691.55|Q
CDNS|127387108|07/02/25|307.11|312.29|306.88|311.06|310.51|1.65|48501|2145|0|0|0|48501|0|0|0|19307|48501|48501|48501|15060007.57|Q
CDP|22002T108|07/02/25|28.09|28.20|27.75|28.17|28.03|.13|20581|536|0|0|0|20581|0|0|0|9762|20581|20581|20581|576961.21|N
CDR PRB|150602407|07/02/25|0.00|15.74|15.74|15.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CDR PRC|150602506|07/02/25|14.88|14.90|14.88|14.90|14.88|.07|13|1|0|0|0|13|0|0|0|0|13|13|13|193.38|N
CDRE|12763L105|07/02/25|31.92|31.95|31.66|31.95|31.79|.19|3759|218|0|0|0|3759|0|0|0|1936|3759|3759|3759|119491.28|N
CDRO|L18268109|07/02/25|8.41|8.41|8.27|8.32|8.33|-.08|1698|31|0|0|0|1698|0|0|0|200|1698|1698|1698|14151.12|Q
CDRO W|L18268117|07/02/25|0.00|1.02|1.02|1.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CDT|20678X304|07/02/25|2.73|2.82|2.73|2.77|2.75|-.02|7050|115|0|0|0|7050|0|0|0|2235|7050|7050|7050|19404.15|Q
CDTG|G2030P107|07/02/25|0.70|0.70|0.68|0.69|0.70|-.06|1109|10|0|0|0|1109|0|0|0|160|1109|1109|1109|779.65|Q
CDTT W|20678X114|07/02/25|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|16.00|Q
CDTX|171757206|07/02/25|47.50|48.50|44.57|47.83|47.36|-1.08|86021|2115|0|0|0|86021|0|0|0|72528|86021|86021|86021|4074050.69|Q
CDW|12514G108|07/02/25|181.00|182.93|180.00|182.84|181.98|1.72|30730|1299|0|0|0|30730|0|0|0|16045|30730|30730|30730|5592238.88|Q
CDX|82889N830|07/02/25|23.21|23.21|23.03|23.09|23.08|-.13|11416|89|0|0|0|11416|0|0|0|7531|11416|11416|11416|263475.10|P
CDXS|192005106|07/02/25|2.49|2.85|2.49|2.83|2.76|.42|67376|714|2|0|0|58876|8500|0|0|40251|67376|67376|67376|185865.01|Q
CDZI|127537207|07/02/25|3.02|3.07|2.94|3.06|3.01|.07|49046|329|2|1|0|35613|5970|7463|0|39724|49046|49046|49046|147395.70|Q
CDZI P|127537306|07/02/25|17.88|17.88|17.82|17.82|17.88|0.00|219|3|0|0|0|219|0|0|0|210|219|219|219|3915.32|Q
CE|150870103|07/02/25|58.89|60.80|58.43|60.61|59.97|2.48|157211|2304|0|0|0|157211|0|0|0|108270|157211|157211|157211|9428034.41|N
CECO|125141101|07/02/25|28.59|29.13|28.59|29.09|28.83|.38|8139|380|0|0|0|8139|0|0|0|5721|8139|8139|8139|234682.24|Q
CEE|153436100|07/02/25|15.53|15.53|15.48|15.48|15.53|-.02|350|2|0|0|0|350|0|0|0|0|350|350|350|5435.50|N
CEF|85208R101|07/02/25|30.39|30.57|30.31|30.56|30.41|.30|56153|171|6|1|0|31107|15476|9570|0|36211|56153|56153|56153|1707573.85|P
CEFA|37954Y368|07/02/25|34.39|34.39|34.31|34.31|34.39|-.06|12|1|0|0|0|12|0|0|0|0|12|12|12|412.62|Q
CEFD|90269A286|07/02/25|19.52|19.53|19.50|19.50|19.52|.04|535|9|0|0|0|535|0|0|0|13|535|535|535|10443.01|P
CEFS|30151E806|07/02/25|22.34|22.39|22.32|22.39|22.35|.10|3191|19|0|0|0|3191|0|0|0|2228|3191|3191|3191|71305.53|Z
CEG|21037T109|07/02/25|306.46|310.25|303.31|306.60|306.68|-1.28|102532|3803|0|0|0|102532|0|0|0|55809|102532|102532|102532|31444396.67|Q
CELC|15102K100|07/02/25|12.51|13.50|12.51|13.06|13.13|.54|13242|451|0|0|0|13242|0|0|0|10431|13242|13242|13242|173897.82|Q
CELG RT|110122140|07/02/25|0.04|0.04|0.03|0.03|0.04|0.00|13792|0|0|0|1|0|0|0|13792|0|13792|13792|13792|482.72|N
CELH|15118V207|07/02/25|45.96|46.47|45.40|46.37|46.09|.38|270003|4852|4|0|0|259538|10465|0|0|160040|270003|270003|270003|12444460.30|Q
CELU|151190204|07/02/25|2.05|2.08|2.03|2.03|2.07|-.02|731|22|0|0|0|731|0|0|0|127|731|731|731|1516.02|Q
CELU W|151190113|07/02/25|0.04|0.04|0.04|0.04|0.04|-.01|21|1|0|0|0|21|0|0|0|21|21|21|21|0.93|Q
CELZ|22529Y408|07/02/25|0.00|2.67|2.67|2.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CEMB|464286251|07/02/25|45.21|45.27|45.21|45.25|45.23|.06|383|5|0|0|0|383|0|0|0|382|383|383|383|17323.14|Z
CENN|150964104|07/02/25|0.70|0.71|0.68|0.70|0.70|.02|3948|39|0|0|0|3948|0|0|0|2582|3948|3948|3948|2752.02|Q
CENT|153527106|07/02/25|36.08|36.35|35.85|36.35|36.14|.32|3490|206|0|0|0|3490|0|0|0|1175|3490|3490|3490|126115.91|Q
CENT A|153527205|07/02/25|32.06|32.40|31.75|32.39|32.11|.29|37539|863|1|0|0|35439|2100|0|0|6699|37539|37539|37539|1205306.88|Q
CENX|156431108|07/02/25|18.55|18.96|18.44|18.87|18.78|.77|64411|1544|0|0|0|64411|0|0|0|27329|64411|64411|64411|1209475.73|Q
CEP|G4491L104|07/02/25|27.25|31.94|26.87|31.26|28.79|4.15|78194|853|6|0|0|62534|15660|0|0|60637|78194|78194|78194|2251148.28|Q
CEPI|26923N439|07/02/25|40.38|40.77|40.38|40.77|40.60|.64|1655|27|0|0|0|1655|0|0|0|1550|1655|1655|1655|67188.48|Q
CEPO|G1827K107|07/02/25|11.98|11.98|11.77|11.77|11.86|-.06|803|9|0|0|0|803|0|0|0|438|803|803|803|9523.09|Q
CEPT|G1827P106|07/02/25|11.00|11.00|10.90|10.92|10.95|-.01|1864|25|0|0|0|1864|0|0|0|100|1864|1864|1864|20414.20|Q
CEPU|155038201|07/02/25|11.76|12.11|11.76|11.81|11.82|-.02|6656|76|0|0|0|6656|0|0|0|1215|6656|6656|6656|78670.32|N
CERO|71902K402|07/02/25|9.23|9.69|9.23|9.44|9.48|.28|14376|181|0|1|0|9117|0|5259|0|9583|14376|14376|14376|136214.82|Q
CERO W|71902K113|07/02/25|0.02|0.02|0.02|0.02|0.02|0.00|11402|13|2|0|0|5066|6336|0|0|6686|11402|11402|11402|230.96|Q
CERS|157085101|07/02/25|1.48|1.60|1.47|1.57|1.56|.08|118937|760|3|0|0|112330|6607|0|0|61696|118937|118937|118937|185076.86|Q
CERT|15687V109|07/02/25|11.50|11.59|11.16|11.49|11.45|-.03|84887|1879|0|0|0|84887|0|0|0|60644|84887|84887|84887|972102.46|Q
CERY|78468R440|07/02/25|27.48|27.70|27.37|27.70|27.46|.39|944|14|0|0|0|944|0|0|0|920|944|944|944|25918.31|P
CET|155123102|07/02/25|48.29|48.29|48.20|48.20|48.29|.29|1|1|0|0|0|1|0|0|0|1|1|1|1|48.29|A
CETH|04071F102|07/02/25|12.24|13.03|12.24|13.03|12.72|1.02|67077|277|0|0|0|67077|0|0|0|47265|67077|67077|67077|852938.12|Z
CETX|15130G881|07/02/25|1.14|1.37|1.14|1.21|1.26|.07|269553|1479|14|5|0|196316|40372|32865|0|216948|269553|269553|269553|340268.10|Q
CETY|18452H206|07/02/25|0.25|0.25|0.23|0.23|0.24|-.02|23148|53|4|0|0|10394|12754|0|0|4951|23148|23148|23148|5550.11|Q
CEV|27826F101|07/02/25|9.73|9.73|9.69|9.72|9.70|.03|3188|17|0|0|0|3188|0|0|0|100|3188|3188|3188|30927.84|A
CEVA|157210105|07/02/25|22.02|22.42|21.80|22.23|22.23|.51|12597|554|0|0|0|12597|0|0|0|8975|12597|12597|12597|280044.16|Q
CEW|97717W133|07/02/25|18.75|18.75|18.71|18.74|18.72|-.02|1612|10|0|0|0|1612|0|0|0|0|1612|1612|1612|30182.55|P
CF|125269100|07/02/25|93.36|94.33|93.02|93.82|93.76|1.35|85511|2082|0|0|0|85511|0|0|0|38224|85511|85511|85511|8017879.21|N
CFA|92647N766|07/02/25|88.77|88.77|88.70|88.70|88.77|-.01|100|1|0|0|0|100|0|0|0|0|100|100|100|8877.00|Q
CFBK|12520L109|07/02/25|24.22|24.22|24.13|24.13|24.18|-.02|520|49|0|0|0|520|0|0|0|243|520|520|520|12572.97|Q
CFFI|12466Q104|07/02/25|65.08|66.38|65.08|65.55|66.10|.37|685|88|0|0|0|685|0|0|0|238|685|685|685|45280.04|Q
CFFN|14057J101|07/02/25|6.23|6.35|6.22|6.33|6.30|.09|42825|439|0|0|0|42825|0|0|0|20566|42825|42825|42825|269837.91|Q
CFG|174610105|07/02/25|46.27|47.08|46.02|47.05|46.66|.94|257170|4535|0|0|0|257170|0|0|0|208875|257170|257170|257170|12000148.68|N
CFG PRE|174610402|07/02/25|19.03|19.23|18.98|19.18|19.10|.29|3684|29|0|0|0|3684|0|0|0|0|3684|3684|3684|70363.41|N
CFG PRH|174610600|07/02/25|26.13|26.43|26.13|26.43|26.22|.39|176|8|0|0|0|176|0|0|0|0|176|176|176|4614.91|N
CFIT|132061763|07/02/25|0.00|24.70|24.70|24.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CFLT|20717M103|07/02/25|24.71|25.77|24.60|25.60|25.59|.64|498777|3687|1|0|1|255220|3003|0|240554|424560|498777|498777|498777|12761599.95|Q
CFO|92647N782|07/02/25|71.59|72.00|71.58|72.00|71.76|.04|2464|35|0|0|0|2464|0|0|0|820|2464|2464|2464|176811.65|Q
CFR|229899109|07/02/25|132.60|134.60|132.19|134.56|133.30|2.05|13946|625|0|0|0|13946|0|0|0|7768|13946|13946|13946|1859004.01|N
CFR PRB|229899307|07/02/25|17.74|17.83|17.74|17.83|17.75|.18|234|9|0|0|0|234|0|0|0|0|234|234|234|4153.42|N
CFSB|12530C107|07/02/25|13.76|13.76|13.76|13.76|13.76|0.00|100|10|0|0|0|100|0|0|0|0|100|100|100|1376.00|Q
CG|14316J108|07/02/25|52.76|54.65|52.67|54.46|54.06|1.64|108195|2072|0|0|0|108195|0|0|0|59968|108195|108195|108195|5848568.96|Q
CGAB L|14314C105|07/02/25|16.90|16.98|16.90|16.98|16.94|.13|2418|24|0|0|0|2418|0|0|0|1553|2418|2418|2418|40963.08|Q
CGAU|152006102|07/02/25|7.29|7.45|7.21|7.42|7.37|.16|78286|509|1|0|0|75886|2400|0|0|46395|78286|78286|78286|576739.71|N
CGBD|872280102|07/02/25|13.72|13.84|13.68|13.84|13.76|.18|12009|162|0|0|0|12009|0|0|0|6229|12009|12009|12009|165244.57|Q
CGBD L|872280201|07/02/25|25.73|25.90|25.73|25.90|25.74|.25|110|2|0|0|0|110|0|0|0|10|110|110|110|2830.90|Q
CGBL|14021D107|07/02/25|33.36|33.55|33.30|33.55|33.44|.17|81551|254|6|0|1|51330|13981|0|16240|46184|81551|81551|81551|2727253.16|P
CGBS|G268AP109|07/02/25|0.07|0.07|0.06|0.07|0.06|0.00|1133500|815|64|24|13|250282|222282|184201|476735|364427|1133500|1133500|1133500|73631.94|Q
CGBS W|G268AP117|07/02/25|0.03|0.03|0.03|0.03|0.03|0.00|100|1|0|0|0|100|0|0|0|100|100|100|100|3.19|Q
CGC|138035704|07/02/25|1.15|1.21|1.15|1.18|1.19|.04|702917|733|65|13|10|249304|223946|80290|149377|352652|702917|702917|702917|838392.19|Q
CGCB|14020Y508|07/02/25|26.23|26.27|26.21|26.27|26.23|-.03|69362|223|3|0|1|47853|6912|0|14597|14446|69362|69362|69362|1819606.37|P
CGCP|14020Y102|07/02/25|22.45|22.50|22.45|22.50|22.48|-.01|116123|218|11|1|2|54110|32464|5100|24449|62800|116123|116123|116123|2609867.43|P
CGCT|G19307100|07/02/25|10.00|10.00|10.00|10.00|10.00|0.00|1826|3|0|0|0|1826|0|0|0|500|1826|1826|1826|18260.13|Q
CGCT U|G19307118|07/02/25|0.00|10.13|10.13|10.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CGCT W|G19307126|07/02/25|0.27|0.27|0.27|0.27|0.27|-.03|100|1|0|0|0|100|0|0|0|0|100|100|100|27.00|Q
CGCV|14020U100|07/02/25|28.71|28.76|28.63|28.76|28.73|.06|8383|52|0|0|0|8383|0|0|0|3279|8383|8383|8383|240804.92|P
CGDG|14021L109|07/02/25|33.62|33.84|33.57|33.84|33.70|.12|51645|184|1|0|1|30572|3398|0|17675|27856|51645|51645|51645|1740345.99|P
CGDV|14020W106|07/02/25|39.57|39.86|39.54|39.85|39.71|.26|545302|1204|70|1|1|262732|224530|6171|51869|292043|545302|545302|545302|21653139.46|P
CGEM|230031106|07/02/25|7.63|8.05|7.63|7.75|7.86|.13|12893|430|0|0|0|12893|0|0|0|3501|12893|12893|12893|101351.26|Q
CGEN|M25722105|07/02/25|1.75|1.77|1.73|1.74|1.74|.01|3107|46|0|0|0|3107|0|0|0|247|3107|3107|3107|5411.70|Q
CGGE|14020R107|07/02/25|28.95|29.11|28.91|29.11|29.02|.08|15935|47|0|1|0|8688|0|7247|0|7109|15935|15935|15935|462354.13|P
CGGG|14022A201|07/02/25|26.02|26.15|26.01|26.15|26.08|.21|18314|23|2|0|0|10514|7800|0|0|18011|18314|18314|18314|477658.14|P
CGGO|14020X104|07/02/25|31.64|31.91|31.64|31.91|31.77|.20|140847|419|5|0|1|87113|16210|0|37524|86653|140847|140847|140847|4474433.94|P
CGGR|14020G101|07/02/25|40.19|40.48|40.16|40.45|40.35|.25|671275|1208|81|0|2|363241|245682|0|62352|525287|671275|671275|671275|27088517.74|P
CGHM|14020Y805|07/02/25|24.67|24.67|24.61|24.63|24.63|0.00|8000|41|0|0|0|8000|0|0|0|737|8000|8000|8000|197058.72|P
CGHY|14020Y870|07/02/25|25.20|25.23|25.20|25.23|25.21|-.03|2447|8|0|0|0|2447|0|0|0|1200|2447|2447|2447|61681.40|P
CGIB|14020Y706|07/02/25|25.19|25.19|25.15|25.19|25.17|-.06|4506|28|0|0|0|4506|0|0|0|2101|4506|4506|4506|113434.21|P
CGIC|14021T102|07/02/25|28.94|29.19|28.90|29.19|29.00|.15|4850|20|1|0|0|2054|2796|0|0|3118|4850|4850|4850|140649.45|P
CGIE|14021M107|07/02/25|32.50|32.73|32.50|32.73|32.66|.01|36738|186|2|0|0|28540|8198|0|0|13120|36738|36738|36738|1199689.00|P
CGMM|14022A102|07/02/25|27.05|27.30|26.98|27.30|27.12|.20|61084|156|1|0|0|57227|3857|0|0|52897|61084|61084|61084|1656681.02|P
CGMS|14020Y300|07/02/25|27.57|27.62|27.57|27.62|27.59|.01|76241|233|3|0|1|57144|6900|0|12197|60432|76241|76241|76241|2103616.65|P
CGMU|14020Y201|07/02/25|26.69|26.76|26.69|26.76|26.70|.03|47908|127|2|0|1|18341|5300|0|24267|30720|47908|47908|47908|1279347.36|P
CGNG|14021N105|07/02/25|28.58|28.84|28.58|28.84|28.75|.13|41505|181|1|1|0|31903|2270|7332|0|18694|41505|41505|41505|1193431.49|P
CGNT|M25133105|07/02/25|9.41|9.45|9.09|9.09|9.24|-.34|10693|195|1|0|0|8000|2693|0|0|5349|10693|10693|10693|98820.84|Q
CGNX|192422103|07/02/25|32.20|32.80|32.06|32.79|32.51|.73|57265|1349|0|0|0|57265|0|0|0|29344|57265|57265|57265|1861442.67|Q
CGO|128118106|07/02/25|11.70|11.76|11.70|11.76|11.72|-.01|2283|16|0|0|0|2283|0|0|0|596|2283|2283|2283|26764.64|Q
CGON|156944100|07/02/25|26.27|27.15|26.27|26.72|26.91|.37|28765|953|0|0|0|28765|0|0|0|19739|28765|28765|28765|774181.41|Q
CGRO|88634T394|07/02/25|0.00|26.24|26.24|26.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CGSD|14020Y409|07/02/25|25.91|25.93|25.90|25.92|25.91|.01|19733|88|0|1|0|14232|0|5501|0|11957|19733|19733|19733|511278.29|P
CGSM|14020Y607|07/02/25|26.11|26.11|26.09|26.10|26.10|0.00|18580|68|1|0|0|14955|3625|0|0|13755|18580|18580|18580|484910.44|P
CGTL|G2563P102|07/02/25|1.21|1.25|1.13|1.22|1.19|.02|91646|215|7|1|0|58748|25128|7770|0|18035|91646|91646|91646|108764.06|Q
CGTX|19243B102|07/02/25|0.33|0.35|0.33|0.34|0.34|.03|110332|169|10|5|0|40463|31939|37930|0|48041|110332|110332|110332|37159.74|Q
CGUI|14020Y888|07/02/25|25.26|25.26|25.22|25.22|25.23|0.00|6746|39|0|0|0|6746|0|0|0|3889|6746|6746|6746|170207.32|P
CGUS|14020V108|07/02/25|36.87|37.15|36.81|37.15|36.99|.26|94195|299|4|0|1|71938|9605|0|12652|56903|94195|94195|94195|3484004.33|P
CGV|90214Q584|07/02/25|13.72|13.72|13.72|13.72|13.72|-.08|200|4|0|0|0|200|0|0|0|0|200|200|200|2744.00|N
CGVV|14022A300|07/02/25|25.67|25.84|25.67|25.81|25.77|.04|12667|35|0|0|0|12667|0|0|0|12667|12667|12667|12667|326481.20|P
CGW|46138E263|07/02/25|62.75|62.83|62.49|62.75|62.65|-.54|3024|29|0|0|0|3024|0|0|0|380|3024|3024|3024|189453.59|P
CGXU|14019W109|07/02/25|26.94|27.17|26.93|27.17|27.06|.18|92296|367|0|0|1|79150|0|0|13146|27274|92296|92296|92296|2497388.76|P
CHA|15743P104|07/02/25|26.69|27.58|26.69|26.87|27.06|.62|110003|1019|1|3|0|90484|2110|17409|0|90877|110003|110003|110003|2976575.87|Q
CHAC|G24979109|07/02/25|10.06|10.06|10.05|10.05|10.06|-.02|1150|2|0|0|0|1150|0|0|0|0|1150|1150|1150|11569.00|Q
CHAC R|G24979117|07/02/25|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
CHAC U|G24979125|07/02/25|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
CHAR|G9877L107|07/02/25|10.28|10.28|10.28|10.28|10.28|0.00|400|2|0|0|0|400|0|0|0|0|400|400|400|4112.00|Q
CHAR R|G9877L115|07/02/25|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
CHAR U|G9877L123|07/02/25|0.00|0.00|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|07/02/25|47.72|48.32|47.72|48.25|48.02|.26|27811|299|0|1|0|20137|0|7674|0|15553|27811|27811|27811|1335360.10|P
CHAU|25490K869|07/02/25|14.76|14.82|14.74|14.80|14.77|-.03|34285|80|1|1|0|26540|2087|5658|0|21066|34285|34285|34285|506322.05|P
CHCI|205684202|07/02/25|10.53|10.61|10.53|10.61|10.58|.18|1848|15|0|0|0|1848|0|0|0|520|1848|1848|1848|19553.73|Q
CHCO|177835105|07/02/25|125.02|127.20|125.02|127.20|126.73|.96|6561|698|0|0|0|6561|0|0|0|4306|6561|6561|6561|831448.29|Q
CHCT|20369C106|07/02/25|17.09|17.37|17.09|17.30|17.27|.24|4741|161|0|0|0|4741|0|0|0|2539|4741|4741|4741|81889.03|N
CHD|171340102|07/02/25|97.82|98.12|97.20|98.05|97.84|.41|41088|926|0|0|0|41088|0|0|0|22346|41088|41088|41088|4020093.00|N
CHDN|171484108|07/02/25|104.03|105.03|103.68|104.99|104.59|.82|18469|902|0|0|0|18469|0|0|0|8155|18469|18469|18469|1931737.81|Q
CHE|16359R103|07/02/25|480.00|480.00|471.55|471.55|476.12|-12.84|7611|460|0|0|0|7611|0|0|0|5833|7611|7611|7611|3623712.38|N
CHEB|G20873108|07/02/25|9.75|10.84|9.20|10.31|10.03|.82|5525|125|0|0|0|5525|0|0|0|652|5525|5525|5525|55398.32|A
CHEB U|G20873124|07/02/25|11.33|11.33|11.33|11.33|11.33|.82|200|1|0|0|0|200|0|0|0|0|200|200|200|2266.00|A
CHEB WS|G20873116|07/02/25|0.10|0.13|0.10|0.13|0.11|.02|72|3|0|0|0|72|0|0|0|0|72|72|72|7.96|A
CHEF|163086101|07/02/25|62.78|63.61|62.41|63.44|62.96|.72|18258|825|0|0|0|18258|0|0|0|10739|18258|18258|18258|1149601.07|Q
CHEK|M2361E179|07/02/25|0.76|0.76|0.75|0.75|0.76|-.01|9|1|0|0|0|9|0|0|0|0|9|9|9|6.84|Q
CHGG|163092109|07/02/25|1.42|1.43|1.37|1.40|1.39|.02|213507|644|4|3|3|105151|9500|21400|77456|107498|213507|213507|213507|297706.08|N
CHGX|02072L151|07/02/25|26.15|26.15|26.13|26.15|26.15|.02|1049|5|0|0|0|1049|0|0|0|35|1049|1049|1049|27430.60|Q
CHH|169905106|07/02/25|129.93|130.93|129.55|130.56|130.43|.58|13829|418|0|0|0|13829|0|0|0|6747|13829|13829|13829|1803738.01|N
CHI|128117108|07/02/25|10.55|10.57|10.55|10.56|10.56|.04|3292|23|0|0|0|3292|0|0|0|1174|3292|3292|3292|34762.51|Q
CHIQ|37950E408|07/02/25|20.92|20.94|20.90|20.94|20.91|-.20|7561|29|1|0|0|2945|4616|0|0|47|7561|7561|7561|158136.05|P
CHKP|M22465104|07/02/25|219.66|221.74|219.02|219.39|219.86|-1.79|27248|1006|0|0|0|27248|0|0|0|14289|27248|27248|27248|5990765.57|Q
CHMG|164024101|07/02/25|49.98|50.05|49.44|49.44|49.94|-.11|408|58|0|0|0|408|0|0|0|155|408|408|408|20374.37|Q
CHMI|164651101|07/02/25|2.70|2.77|2.70|2.77|2.73|.07|12985|116|0|0|0|12985|0|0|0|5504|12985|12985|12985|35385.34|N
CHMI PRA|164651200|07/02/25|20.61|20.85|20.61|20.85|20.61|.51|100|1|0|0|0|100|0|0|0|0|100|100|100|2061.00|N
CHMI PRB|164651309|07/02/25|23.70|23.70|23.61|23.61|23.69|-.09|170|5|0|0|0|170|0|0|0|0|170|170|170|4028.10|N
CHN|169373107|07/02/25|14.81|14.82|14.78|14.78|14.82|-.21|296|3|0|0|0|296|0|0|0|0|296|296|296|4385.72|N
CHNR|G2110U125|07/02/25|3.80|3.80|3.77|3.80|3.78|-.13|1772|55|0|0|0|1772|0|0|0|499|1772|1772|1772|6697.54|Q
CHPG|G2124S108|07/02/25|0.00|9.99|9.99|9.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CHPG R|G2124S116|07/02/25|0.00|0.13|0.13|0.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CHPG U|G2124S124|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CHPS|23306X886|07/02/25|0.00|35.11|35.11|35.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CHPT|15961R105|07/02/25|0.71|0.73|0.70|0.71|0.71|0.00|277259|1311|8|3|2|186664|30978|20044|39573|183950|277259|277259|277259|197588.69|N
CHPY|88636R693|07/02/25|54.39|55.15|54.39|55.13|54.79|.78|5151|102|0|0|0|5151|0|0|0|1679|5151|5151|5151|282235.23|P
CHR|G39973204|07/02/25|1.47|1.73|1.47|1.71|1.56|.23|39995|81|1|0|0|34995|5000|0|0|5551|39995|39995|39995|62354.42|Q
CHRD|674215207|07/02/25|102.63|104.03|100.53|104.00|102.54|3.18|36944|1423|0|0|0|36944|0|0|0|26491|36944|36944|36944|3788346.45|Q
CHRS|19249H103|07/02/25|0.76|0.80|0.76|0.80|0.78|.04|41576|247|3|0|0|32503|9073|0|0|18880|41576|41576|41576|32433.58|Q
CHRW|12541W209|07/02/25|98.85|99.30|98.10|99.19|98.77|.89|34429|1251|0|0|0|34429|0|0|0|26397|34429|34429|34429|3400650.75|Q
CHSC L|12542R803|07/02/25|25.40|25.43|25.40|25.43|25.44|.08|386|16|0|0|0|386|0|0|0|0|386|386|386|9821.72|Q
CHSC M|12542R704|07/02/25|23.99|24.05|23.99|24.00|24.01|.10|2362|28|0|0|0|2362|0|0|0|67|2362|2362|2362|56708.92|Q
CHSC N|12542R506|07/02/25|24.66|24.76|24.66|24.76|24.68|.09|7615|32|2|0|0|2615|5000|0|0|100|7615|7615|7615|187973.65|Q
CHSC O|12542R308|07/02/25|26.20|26.28|26.20|26.28|26.23|.13|399|7|0|0|0|399|0|0|0|2|399|399|399|10464.03|Q
CHSC P|12542R209|07/02/25|27.81|27.96|27.81|27.96|27.80|.26|135|9|0|0|0|135|0|0|0|0|135|135|135|3753.17|Q
CHSN|G2104U107|07/02/25|0.13|0.13|0.12|0.13|0.13|0.00|352373|225|9|4|6|71725|26508|23699|230441|204006|352373|352373|352373|45212.62|Q
CHT|17133Q502|07/02/25|46.54|46.91|46.54|46.89|46.78|.24|3922|159|0|0|0|3922|0|0|0|3651|3922|3922|3922|183451.65|N
CHTR|16119P108|07/02/25|416.90|417.53|411.81|412.38|413.70|-5.87|45842|2428|0|0|0|45842|0|0|0|33561|45842|45842|45842|18964718.29|Q
CHW|12811L107|07/02/25|7.15|7.15|7.10|7.12|7.12|-.01|12394|77|0|0|0|12394|0|0|0|4149|12394|12394|12394|88184.63|Q
CHWY|16679L109|07/02/25|41.75|41.75|40.69|40.99|41.02|-.88|451914|5826|3|1|0|437763|8165|5986|0|253961|451914|451914|451914|18539291.01|N
CHX|15872M104|07/02/25|26.28|26.45|25.73|26.44|26.15|.52|198407|2016|0|0|0|198407|0|0|0|101299|198407|198407|198407|5187918.00|Q
CHY|12811P108|07/02/25|10.98|11.03|10.97|10.98|11.00|-.01|5051|34|0|0|0|5051|0|0|0|581|5051|5051|5051|55571.46|Q
CHYM|16935C109|07/02/25|31.51|32.03|29.76|30.00|30.72|-2.39|344867|3298|20|2|0|255660|76150|13057|0|219959|344867|344867|344867|10593407.88|Q
CI|125523100|07/02/25|330.45|331.27|320.31|320.48|324.46|-13.86|141296|2702|0|0|0|141296|0|0|0|76715|141296|141296|141296|45844627.65|N
CIA|174740100|07/02/25|3.58|3.61|3.52|3.59|3.58|-.03|3914|68|0|0|0|3914|0|0|0|2162|3914|3914|3914|14001.51|N
CIB|40090E106|07/02/25|45.75|46.50|45.75|46.42|46.12|.71|4528|142|0|0|0|4528|0|0|0|1183|4528|4528|4528|208850.61|N
CIBR|33734X846|07/02/25|74.07|74.60|73.80|74.55|74.30|.13|79588|1081|0|0|0|79588|0|0|0|57448|79588|79588|79588|5913751.48|Q
CICB|17259U303|07/02/25|24.69|24.73|24.68|24.68|24.73|.01|225|4|0|0|0|225|0|0|0|200|225|225|225|5563.57|N
CIEN|171779309|07/02/25|79.26|79.99|78.11|79.52|79.10|-.58|78081|2184|0|0|0|78081|0|0|0|52889|78081|78081|78081|6176237.77|N
CIF|59318T109|07/02/25|1.75|1.76|1.75|1.76|1.75|.01|601|5|0|0|0|601|0|0|0|533|601|601|601|1051.75|N
CIFR|17253J106|07/02/25|5.34|5.70|4.99|5.70|5.33|.79|4396632|17044|106|35|6|3695585|339143|251164|110740|2770598|4396632|4396632|4396632|23412721.51|Q
CIFR W|17253J114|07/02/25|1.05|1.17|0.92|1.15|1.05|.26|69131|132|1|1|0|56787|4800|7544|0|36207|69131|69131|69131|72447.86|Q
CIG|204409601|07/02/25|1.98|1.98|1.96|1.98|1.97|-.01|174243|173|10|6|0|103110|32600|38533|0|150781|174243|174243|174243|343448.61|N
CIG C|204409882|07/02/25|2.77|2.77|2.77|2.77|2.78|.01|81|10|0|0|0|81|0|0|0|0|81|81|81|225.35|N
CIGI|194693107|07/02/25|130.21|131.35|130.00|130.40|130.40|-.50|11762|323|0|0|0|11762|0|0|0|3942|11762|11762|11762|1533734.36|Q
CIGL|G2452S100|07/02/25|12.45|19.91|12.35|18.50|15.60|6.69|12267|259|0|0|0|12267|0|0|0|5634|12267|12267|12267|191315.82|Q
CII|09256A109|07/02/25|21.26|21.34|21.25|21.28|21.30|-.05|4584|36|0|0|0|4584|0|0|0|1909|4584|4584|4584|97640.88|N
CIIT|88631G205|07/02/25|0.67|0.70|0.61|0.68|0.65|-.01|16141|64|3|0|0|9087|7054|0|0|891|16141|16141|16141|10433.98|Q
CIK|224916106|07/02/25|2.98|2.99|2.98|2.99|2.98|.01|8390|18|0|0|0|8390|0|0|0|7381|8390|8390|8390|25015.15|A
CIL|92647N840|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CIM|16934Q802|07/02/25|14.00|14.30|13.99|14.24|14.23|.25|25274|362|0|0|0|25274|0|0|0|10565|25274|25274|25274|359548.05|N
CIM PRA|16934Q307|07/02/25|22.25|22.25|22.25|22.25|22.25|-.05|80|2|0|0|0|80|0|0|0|0|80|80|80|1780.00|N
CIM PRB|16934Q406|07/02/25|24.70|25.05|24.70|25.05|24.91|.31|2253|10|0|0|0|2253|0|0|0|0|2253|2253|2253|56113.78|N
CIM PRC|16934Q505|07/02/25|22.79|22.79|22.73|22.73|22.75|-.04|238|13|0|0|0|238|0|0|0|0|238|238|238|5414.39|N
CIM PRD|16934Q604|07/02/25|24.37|24.45|24.37|24.45|24.30|.15|160|15|0|0|0|160|0|0|0|0|160|160|160|3887.62|N
CIMN|16934Q885|07/02/25|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|07/02/25|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|N
CINF|172062101|07/02/25|148.63|148.63|144.58|146.17|145.60|-3.22|26266|1202|0|0|0|26266|0|0|0|21356|26266|26266|26266|3824419.00|Q
CING|17248W303|07/02/25|4.17|4.35|4.17|4.35|4.32|.22|4169|56|0|0|0|4169|0|0|0|2400|4169|4169|4169|18006.28|Q
CING W|17248W113|07/02/25|0.05|0.05|0.05|0.05|0.05|-.01|10400|0|0|0|1|0|0|0|10400|10400|10400|10400|10400|561.60|Q
CINT|G21307106|07/02/25|6.00|6.10|5.88|5.88|5.95|-.20|5626|69|0|0|0|5626|0|0|0|1472|5626|5626|5626|33477.79|N
CIO|178587101|07/02/25|5.42|5.55|5.42|5.50|5.50|.05|4172|65|0|0|0|4172|0|0|0|2077|4172|4172|4172|22951.22|N
CIO PRA|178587200|07/02/25|19.31|19.62|19.31|19.62|19.36|0.00|600|3|0|0|0|600|0|0|0|0|600|600|600|11614.00|N
CION|17259U204|07/02/25|9.70|9.78|9.70|9.78|9.73|.12|4867|101|0|0|0|4867|0|0|0|3673|4867|4867|4867|47353.08|N
CISO|15672X201|07/02/25|1.17|1.24|1.17|1.20|1.20|.03|54389|199|1|2|0|35668|3864|14857|0|38978|54389|54389|54389|65212.14|Q
CISS|Y18284169|07/02/25|3.35|3.35|3.30|3.32|3.32|-.05|1103|14|0|0|0|1103|0|0|0|629|1103|1103|1103|3662.85|Q
CIVB|178867107|07/02/25|23.73|24.78|23.73|24.64|24.43|1.02|3335|116|0|0|0|3335|0|0|0|1235|3335|3335|3335|81486.08|Q
CIVI|17888H103|07/02/25|30.12|30.12|28.80|29.59|29.33|.16|65744|1153|0|1|0|59671|0|6073|0|37096|65744|65744|65744|1928593.95|N
CIX|20563P101|07/02/25|25.38|27.00|25.38|25.58|26.14|-.32|17772|75|2|0|0|11526|6246|0|0|5259|17772|17772|17772|464563.06|A
CJET|G4465R111|07/02/25|2.14|2.16|2.12|2.12|2.15|.05|505|13|0|0|0|505|0|0|0|125|505|505|505|1083.23|Q
CJMB|131100109|07/02/25|5.09|5.09|5.04|5.04|5.09|-.01|100|1|0|0|0|100|0|0|0|100|100|100|100|509.00|Q
CKX|12562N104|07/02/25|10.87|10.87|10.83|10.83|10.86|-.17|139|2|0|0|0|139|0|0|0|0|139|139|139|1509.55|A
CL|194162103|07/02/25|91.77|92.42|91.40|92.39|92.06|.33|178404|3799|0|0|0|178404|0|0|0|85970|178404|178404|178404|16423569.94|N
CLAR|18270P109|07/02/25|3.60|3.67|3.59|3.65|3.65|.14|50535|490|0|0|0|50535|0|0|0|12415|50535|50535|50535|184308.17|Q
CLB|21867A105|07/02/25|12.05|12.95|11.94|12.88|12.64|.95|22337|481|0|0|0|22337|0|0|0|9425|22337|22337|22337|282426.79|N
CLBK|197641103|07/02/25|14.98|15.20|14.92|15.16|15.08|.19|5118|205|0|0|0|5118|0|0|0|1999|5118|5118|5118|77205.01|Q
CLBR|G2283U100|07/02/25|15.24|15.31|14.85|14.93|15.13|-.35|32932|345|0|1|0|24843|0|8089|0|4936|32932|32932|32932|498127.41|N
CLBR U|G2283U126|07/02/25|0.00|0.00|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|07/02/25|3.69|3.70|3.58|3.60|3.64|-.15|915|9|0|0|0|915|0|0|0|0|915|915|915|3334.68|N
CLBT|M2197Q107|07/02/25|15.75|15.84|15.15|15.21|15.39|-.61|56101|990|1|0|0|51724|4377|0|0|30158|56101|56101|56101|863198.93|Q
CLCO|G2415A113|07/02/25|6.77|6.92|6.61|6.92|6.74|.10|4431|58|0|0|0|4431|0|0|0|692|4431|4431|4431|29863.18|N
CLDI|320703309|07/02/25|0.23|0.24|0.23|0.23|0.23|0.00|131903|80|10|5|2|25046|34643|36918|35296|100383|131903|131903|131903|30837.53|A
CLDL|25460G625|07/02/25|14.26|14.26|14.00|14.24|14.07|.02|830|9|0|0|0|830|0|0|0|582|830|830|830|11678.43|P
CLDT|16208T102|07/02/25|7.23|7.33|7.21|7.27|7.25|.03|5244|125|0|0|0|5244|0|0|0|1693|5244|5244|5244|38036.15|N
CLDT PRA|16208T201|07/02/25|20.24|20.24|20.14|20.14|20.24|-.09|9|1|0|0|0|9|0|0|0|0|9|9|9|182.16|N
CLDX|15117B202|07/02/25|20.95|22.30|20.95|22.11|21.84|.90|44612|1313|0|0|0|44612|0|0|0|21925|44612|44612|44612|974334.99|Q
CLF|185899101|07/02/25|8.30|8.78|8.25|8.76|8.56|.62|1414956|7536|18|3|2|1294316|51506|20228|48906|706642|1414956|1414956|1414956|12117326.32|N
CLFD|18482P103|07/02/25|43.06|43.98|43.06|43.91|43.69|.89|3975|287|0|0|0|3975|0|0|0|1780|3975|3975|3975|173668.76|Q
CLGN|M2R51X116|07/02/25|1.35|1.42|1.33|1.42|1.37|.07|2134|19|0|0|0|2134|0|0|0|218|2134|2134|2134|2928.53|Q
CLH|184496107|07/02/25|230.58|230.82|227.76|230.47|229.52|.89|12444|609|0|0|0|12444|0|0|0|7192|12444|12444|12444|2856197.96|N
CLIK|G2R09D102|07/02/25|0.42|0.42|0.39|0.40|0.41|-.02|32447|106|3|0|0|21567|10880|0|0|660|32447|32447|32447|13229.33|Q
CLIP|37960A438|07/02/25|100.06|100.08|100.06|100.08|100.07|.04|18416|37|3|0|0|7588|10828|0|0|9350|18416|18416|18416|1842907.57|P
CLIR|185064102|07/02/25|0.52|0.53|0.52|0.53|0.52|.01|1|1|0|0|0|1|0|0|0|0|1|1|1|0.52|Q
CLIX|74347B375|07/02/25|51.68|52.09|51.68|52.09|51.99|.23|252|5|0|0|0|252|0|0|0|111|252|252|252|13102.14|P
CLLS|15117K103|07/02/25|1.55|1.65|1.55|1.65|1.60|.10|6268|70|0|0|0|6268|0|0|0|2633|6268|6268|6268|10041.08|Q
CLM|21924B302|07/02/25|8.12|8.15|8.09|8.14|8.12|.03|69271|337|4|0|0|58990|10281|0|0|23465|69271|69271|69271|562149.00|A
CLMB|946760105|07/02/25|107.48|109.00|105.57|109.00|107.44|1.92|8930|829|0|0|0|8930|0|0|0|4987|8930|8930|8930|959480.35|Q
CLMT|131428104|07/02/25|15.81|16.73|15.81|16.35|16.43|.81|49419|1187|0|0|0|49419|0|0|0|29093|49419|49419|49419|812115.57|Q
CLNE|184499101|07/02/25|2.00|2.13|2.00|2.09|2.07|.10|166521|553|1|0|0|163521|3000|0|0|41549|166521|166521|166521|344031.06|Q
CLNN|185634201|07/02/25|4.04|4.06|3.95|3.95|4.01|.06|871|15|0|0|0|871|0|0|0|736|871|871|871|3491.06|Q
CLNN W|185634110|07/02/25|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
CLOA|092528504|07/02/25|51.75|51.75|51.70|51.72|51.72|-.01|44668|287|0|0|0|44668|0|0|0|28154|44668|44668|44668|2310354.71|Q
CLOB|92189H656|07/02/25|50.40|50.57|50.40|50.57|50.52|.17|242|5|0|0|0|242|0|0|0|0|242|242|242|12226.53|P
CLOD|882927205|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CLOI|92189H748|07/02/25|52.80|52.83|52.67|52.83|52.78|.02|13247|81|1|0|0|9157|4090|0|0|5061|13247|13247|13247|699141.69|P
CLOU|37954Y442|07/02/25|23.10|23.18|22.91|23.18|23.04|.04|23700|206|0|0|0|23700|0|0|0|15122|23700|23700|23700|546004.49|Q
CLOV|18914F103|07/02/25|2.74|2.77|2.58|2.59|2.66|-.17|714252|1815|37|17|1|439159|126566|128501|20026|586679|714252|714252|714252|1901672.52|Q
CLOX|81752T486|07/02/25|25.56|25.56|25.48|25.51|25.52|-.09|3705|33|0|0|0|3705|0|0|0|1533|3705|3705|3705|94546.17|P
CLOZ|81752T528|07/02/25|26.74|26.74|26.64|26.68|26.69|-.09|35546|106|2|0|0|29089|6457|0|0|15775|35546|35546|35546|948624.82|P
CLPR|18885T306|07/02/25|3.80|3.87|3.80|3.86|3.83|.10|5989|60|0|0|0|5989|0|0|0|2770|5989|5989|5989|22953.73|N
CLPS|G31642104|07/02/25|0.91|0.93|0.91|0.93|0.92|.02|7|3|0|0|0|7|0|0|0|3|7|7|7|6.46|Q
CLPT|18507C103|07/02/25|11.28|11.38|11.11|11.30|11.25|.04|19573|519|0|0|0|19573|0|0|0|16881|19573|19573|19573|220149.08|Q
CLRB|15117F880|07/02/25|4.81|5.04|4.66|4.84|4.89|-.03|22355|236|0|0|0|22355|0|0|0|2398|22355|22355|22355|109210.12|Q
CLRO|18506U203|07/02/25|8.80|10.03|8.50|9.74|9.27|-.73|75591|1617|1|0|0|70591|5000|0|0|26929|75591|75591|75591|700687.13|Q
CLS|15101Q207|07/02/25|147.83|155.26|147.25|154.91|151.40|6.02|530977|7931|6|0|1|497624|15753|0|17600|203317|530977|530977|530977|80388294.96|N
CLSD|185063104|07/02/25|0.80|0.82|0.80|0.82|0.82|.02|9603|34|1|0|0|7090|2513|0|0|918|9603|9603|9603|7837.28|Q
CLSE|89834G760|07/02/25|23.28|23.30|23.28|23.30|23.28|-.09|26|4|0|0|0|26|0|0|0|6|26|26|26|605.24|Z
CLSK|18452B209|07/02/25|11.40|12.48|11.36|12.48|12.09|1.40|4073915|16956|91|25|10|3040764|292488|183976|556687|2386296|4073915|4073915|4073915|49245843.26|Q
CLSK W|18452B118|07/02/25|0.44|0.49|0.43|0.47|0.45|.06|50785|81|3|1|0|37714|7580|5491|0|13663|50785|50785|50785|23011.05|Q
CLSM|30151E624|07/02/25|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|Q
CLST|14888L101|07/02/25|12.86|12.86|12.72|12.72|12.85|.27|30|3|0|0|0|30|0|0|0|0|30|30|30|385.56|Q
CLVT|G21810109|07/02/25|4.49|4.50|4.34|4.45|4.41|-.07|180562|827|7|0|0|162493|18069|0|0|97671|180562|180562|180562|796814.31|N
CLW|18538R103|07/02/25|28.98|30.07|28.98|29.92|29.72|.97|10346|330|0|0|0|10346|0|0|0|3525|10346|10346|10346|307499.10|N
CLWT|G32030127|07/02/25|1.15|1.16|1.15|1.15|1.16|.01|104|2|0|0|0|104|0|0|0|0|104|104|104|120.60|Q
CLX|189054109|07/02/25|124.30|124.74|122.74|124.67|124.05|1.13|45659|1548|0|0|0|45659|0|0|0|29341|45659|45659|45659|5664141.08|N
CLYM|28658R106|07/02/25|1.24|1.28|1.23|1.26|1.25|.06|5942|104|0|0|0|5942|0|0|0|624|5942|5942|5942|7433.14|Q
CM|136069101|07/02/25|70.93|71.70|70.78|71.70|71.42|.59|134743|1752|0|0|0|134743|0|0|0|104097|134743|134743|134743|9623827.82|N
CMA|200340107|07/02/25|61.20|62.39|60.94|62.34|61.98|1.41|52859|1396|0|0|0|52859|0|0|0|25597|52859|52859|52859|3276232.78|N
CMBM|G17766109|07/02/25|0.39|0.41|0.39|0.41|0.40|0.00|6643|19|0|0|0|6643|0|0|0|5291|6643|6643|6643|2627.25|Q
CMBS|46429B366|07/02/25|48.39|48.53|48.39|48.53|48.46|-.08|1544|17|0|0|0|1544|0|0|0|899|1544|1544|1544|74820.57|P
CMBT|B38564108|07/02/25|9.15|9.45|9.15|9.42|9.34|.39|4089|38|0|0|0|4089|0|0|0|1989|4089|4089|4089|38185.86|N
CMC|201723103|07/02/25|51.15|51.99|50.83|51.96|51.62|1.23|39914|1096|0|0|0|39914|0|0|0|20908|39914|39914|39914|2060357.07|N
CMCI|92189Y501|07/02/25|0.00|0.00|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|07/02/25|20.50|21.13|20.32|20.97|20.87|.84|21535|228|1|0|0|17369|4166|0|0|4999|21535|21535|21535|449402.03|A
CMCM|163075203|07/02/25|4.58|4.68|4.58|4.68|4.61|.11|172|3|0|0|0|172|0|0|0|0|172|172|172|792.86|N
CMCO|199333105|07/02/25|16.10|16.38|15.96|16.33|16.25|.64|8739|311|0|0|0|8739|0|0|0|3506|8739|8739|8739|141985.36|Q
CMCS A|20030N101|07/02/25|35.97|36.10|35.72|35.83|35.87|-.50|2006490|13178|19|1|3|1907897|53065|5500|40028|1038579|2006490|2006490|2006490|71968383.28|Q
CMCT|12564W102|07/02/25|8.04|8.25|7.89|8.25|8.13|.21|475|55|0|0|0|475|0|0|0|293|475|475|475|3861.26|Q
CMDB|Y2001C101|07/02/25|8.79|8.93|8.75|8.91|8.82|.23|2778|33|0|0|0|2778|0|0|0|1131|2778|2778|2778|24493.43|N
CMDT|72201R593|07/02/25|25.73|25.88|25.68|25.88|25.76|.28|1024|14|0|0|0|1024|0|0|0|797|1024|1024|1024|26379.02|P
CMDY|46431W598|07/02/25|50.72|51.27|50.72|51.24|51.13|.72|1140|26|0|0|0|1140|0|0|0|1116|1140|1140|1140|58283.88|P
CME|12572Q105|07/02/25|275.00|276.39|271.27|275.86|274.75|.44|74404|2451|0|0|0|74404|0|0|0|39897|74404|74404|74404|20442840.40|Q
CMF|464288356|07/02/25|55.57|55.65|55.56|55.64|55.60|.02|38684|157|0|1|0|30154|0|8530|0|11543|38684|38684|38684|2150740.82|P
CMG|169656105|07/02/25|58.14|58.41|56.54|56.78|57.13|-1.45|565038|8226|2|0|0|559538|5500|0|0|342301|565038|565038|565038|32280308.50|N
CMI|231021106|07/02/25|331.00|333.50|329.20|333.23|332.08|3.72|36137|1396|0|0|0|36137|0|0|0|15129|36137|36137|36137|12000307.76|N
CMMB|16385C104|07/02/25|1.20|1.20|1.16|1.16|1.16|-.01|18566|68|0|1|0|12005|0|6561|0|1635|18566|18566|18566|21575.51|Q
CMND|185053402|07/02/25|0.87|0.91|0.87|0.90|0.88|.02|1248|8|0|0|0|1248|0|0|0|245|1248|1248|1248|1099.99|Q
CMP|20451N101|07/02/25|21.20|22.05|21.08|22.01|21.74|.73|40843|734|0|0|0|40843|0|0|0|22114|40843|40843|40843|888091.85|N
CMPO|20459V105|07/02/25|14.19|14.78|14.19|14.64|14.60|.63|45220|587|1|0|0|42696|2524|0|0|36628|45220|45220|45220|660242.17|Q
CMPO W|20459V113|07/02/25|6.62|6.76|6.62|6.71|6.73|.45|4962|35|0|0|0|4962|0|0|0|167|4962|4962|4962|33382.88|Q
CMPR|G2143T103|07/02/25|48.65|50.59|48.65|49.86|49.62|1.03|20088|766|0|0|0|20088|0|0|0|15692|20088|20088|20088|996725.89|Q
CMPS|20451W101|07/02/25|3.14|3.49|3.13|3.37|3.38|.20|191525|1456|4|1|0|171264|13311|6950|0|72207|191525|191525|191525|647411.79|Q
CMPX|20454B104|07/02/25|2.58|2.79|2.58|2.62|2.70|.03|81571|446|3|4|0|46813|9027|25731|0|66365|81571|81571|81571|220181.15|Q
CMRE|Y1771G102|07/02/25|9.08|9.35|9.08|9.20|9.24|.22|12176|268|0|0|0|12176|0|0|0|9047|12176|12176|12176|112459.99|N
CMRE PRB|Y1771G110|07/02/25|24.95|25.10|24.95|25.10|24.95|.18|2792|8|0|0|0|2792|0|0|0|0|2792|2792|2792|69659.05|N
CMRE PRC|Y1771G128|07/02/25|26.20|26.20|25.88|25.90|26.05|-.34|264|3|0|0|0|264|0|0|0|0|264|264|264|6876.80|N
CMRE PRD|Y1771G136|07/02/25|0.00|26.43|26.43|26.43|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CMS|125896100|07/02/25|70.03|70.40|68.97|69.69|69.73|-.45|88250|1708|0|0|0|88250|0|0|0|57800|88250|88250|88250|6153363.25|N
CMS PRB|210518304|07/02/25|75.77|76.00|75.77|76.00|75.77|1.30|13|2|0|0|0|13|0|0|0|0|13|13|13|985.01|N
CMS PRC|125896837|07/02/25|17.23|17.38|17.23|17.36|17.37|.13|987|24|0|0|0|987|0|0|0|0|987|987|987|17144.42|N
CMSA|125896860|07/02/25|21.57|21.64|21.57|21.60|21.63|0.00|683|11|0|0|0|683|0|0|0|238|683|683|683|14772.51|N
CMSC|125896852|07/02/25|22.28|22.35|22.28|22.34|22.35|.11|3741|51|0|0|0|3741|0|0|0|33|3741|3741|3741|83592.92|N
CMSD|125896845|07/02/25|22.49|22.61|22.45|22.61|22.49|.17|1501|22|0|0|0|1501|0|0|0|112|1501|1501|1501|33764.59|N
CMT|218683100|07/02/25|17.25|17.25|17.17|17.24|17.21|-.02|379|40|0|0|0|379|0|0|0|198|379|379|379|6520.91|A
CMTG|18270D106|07/02/25|2.92|3.06|2.90|3.03|2.99|.07|33094|297|0|0|0|33094|0|0|0|21036|33094|33094|33094|98889.09|N
CMTL|205826209|07/02/25|2.38|2.61|2.38|2.61|2.50|.26|3354|46|0|0|0|3354|0|0|0|817|3354|3354|3354|8388.09|Q
CMU|59318E102|07/02/25|3.33|3.33|3.31|3.31|3.33|-.03|29849|36|4|0|0|14445|15404|0|0|1814|29849|29849|29849|99262.87|N
CNA|126117100|07/02/25|46.50|46.50|44.95|45.45|45.29|-1.02|27850|763|0|0|0|27850|0|0|0|19133|27850|27850|27850|1261400.70|N
CNAV|19423L466|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CNBS|032108482|07/02/25|15.58|15.65|15.51|15.65|15.58|.10|1560|30|0|0|0|1560|0|0|0|783|1560|1560|1560|24312.15|P
CNC|15135B101|07/02/25|37.34|37.78|33.77|33.78|36.12|-22.86|5840950|58042|156|35|15|4885044|472679|258948|224279|1827052|5840950|5840950|5840950|210949468.58|N
CNCK|N20967118|07/02/25|5.80|6.20|5.79|6.01|6.03|.41|4471|83|0|0|0|4471|0|0|0|2495|4471|4471|4471|26940.91|Q
CNCK W|N20967100|07/02/25|0.00|1.25|1.25|1.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CNDT|206787103|07/02/25|2.75|2.81|2.72|2.77|2.76|0.00|66912|522|1|0|0|63416|3496|0|0|31703|66912|66912|66912|184494.65|Q
CNEQ|015564404|07/02/25|28.87|29.21|28.87|29.09|29.05|.16|1964|17|0|0|0|1964|0|0|0|1166|1964|1964|1964|57046.21|P
CNET|98880R307|07/02/25|1.52|1.52|1.42|1.46|1.45|.03|1956|16|0|0|0|1956|0|0|0|110|1956|1956|1956|2841.88|Q
CNEY|G2181K204|07/02/25|2.71|2.74|2.64|2.70|2.87|-.08|33215|636|0|0|0|33215|0|0|0|15976|33215|33215|33215|95217.09|Q
CNF|18979T105|07/02/25|0.73|0.82|0.73|0.79|0.79|.06|6408|22|0|0|0|6408|0|0|0|5144|6408|6408|6408|5059.11|N
CNFR|20731J102|07/02/25|0.77|0.77|0.76|0.76|0.76|0.00|102|4|0|0|0|102|0|0|0|1|102|102|102|77.60|Q
CNFR Z|20731J300|07/02/25|0.00|0.00|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|07/02/25|13.34|13.77|13.26|13.77|13.58|.41|445401|2135|10|1|0|411415|27486|6500|0|257220|445401|445401|445401|6048512.06|N
CNI|136375102|07/02/25|105.10|106.73|105.10|106.59|106.17|1.62|96569|1720|0|0|0|96569|0|0|0|76489|96569|96569|96569|10252765.84|N
CNK|17243V102|07/02/25|30.27|30.49|29.81|30.17|30.16|.07|192082|2855|0|0|0|192082|0|0|0|87823|192082|192082|192082|5794053.67|N
CNL|19425C100|07/02/25|11.25|11.75|10.93|11.67|11.37|.54|13840|193|0|0|0|13840|0|0|0|12418|13840|13840|13840|157358.00|A
CNM|21874C102|07/02/25|61.50|61.94|61.08|61.86|61.59|.57|46046|1048|0|0|0|46046|0|0|0|20340|46046|46046|46046|2836178.73|N
CNMD|207410101|07/02/25|54.14|54.55|53.29|54.18|53.64|.09|19463|484|0|0|0|19463|0|0|0|7192|19463|19463|19463|1043972.64|N
CNNE|13765N107|07/02/25|20.88|21.20|20.82|21.20|21.08|.22|18946|456|0|0|0|18946|0|0|0|10930|18946|18946|18946|399418.57|N
CNO|12621E103|07/02/25|38.62|38.62|37.60|37.86|37.80|-.87|36274|1202|0|0|0|36274|0|0|0|11050|36274|36274|36274|1371122.00|N
CNO PRA|12621E301|07/02/25|17.69|17.72|17.69|17.72|17.68|.13|228|3|0|0|0|228|0|0|0|0|228|228|228|4031.78|N
CNOB|20786W107|07/02/25|24.05|24.73|24.01|24.72|24.50|.63|12013|539|0|0|0|12013|0|0|0|4808|12013|12013|12013|294309.08|Q
CNOB P|20786W503|07/02/25|22.95|22.95|22.94|22.94|22.95|.05|14|1|0|0|0|14|0|0|0|0|14|14|14|321.30|Q
CNP|15189T107|07/02/25|36.52|36.53|35.64|35.76|35.90|-.79|302796|3200|0|0|0|302796|0|0|0|109760|302796|302796|302796|10869019.21|N
CNQ|136385101|07/02/25|31.97|32.44|31.57|32.42|32.14|.76|580833|5417|0|0|0|580833|0|0|0|439032|580833|580833|580833|18669730.98|N
CNR|218937100|07/02/25|67.00|74.08|66.97|73.17|72.03|7.85|72323|1361|0|0|0|72323|0|0|0|62769|72323|72323|72323|5209196.12|N
CNRG|78468R655|07/02/25|61.28|62.38|61.28|62.37|61.92|1.93|1468|35|0|0|0|1468|0|0|0|1025|1468|1468|1468|90893.92|P
CNS|19247A100|07/02/25|75.80|77.87|75.80|77.87|77.39|1.59|4381|159|0|0|0|4381|0|0|0|1220|4381|4381|4381|339063.12|N
CNSP|18978H409|07/02/25|0.83|1.01|0.82|0.93|0.92|.08|34580|405|1|1|0|25796|2784|6000|0|17841|34580|34580|34580|31985.22|Q
CNTA|152309100|07/02/25|13.24|13.83|13.24|13.75|13.63|.58|31752|533|0|0|0|31752|0|0|0|7226|31752|31752|31752|432814.91|Q
CNTB|207523101|07/02/25|1.06|1.09|1.03|1.08|1.08|.02|3509|18|0|0|0|3509|0|0|0|1894|3509|3509|3509|3797.67|Q
CNTX|21077P108|07/02/25|0.63|0.65|0.63|0.63|0.63|0.00|5557|31|1|0|0|3170|2387|0|0|1679|5557|5557|5557|3495.62|Q
CNTY|156492100|07/02/25|2.15|2.24|2.15|2.19|2.24|.02|1873|24|0|0|0|1873|0|0|0|13|1873|1873|1873|4192.12|Q
CNVS|172406308|07/02/25|5.20|5.69|5.17|5.66|5.50|.49|27055|271|2|0|0|20485|6570|0|0|13282|27055|27055|27055|148819.05|Q
CNX|12653C108|07/02/25|32.47|32.78|31.98|32.43|32.46|.24|93040|1752|0|0|0|93040|0|0|0|35335|93040|93040|93040|3020377.65|N
CNXC|20602D101|07/02/25|56.21|57.18|55.29|56.73|56.54|.54|37980|1392|0|0|0|37980|0|0|0|31306|37980|37980|37980|2147269.51|Q
CNXN|69318J100|07/02/25|66.19|67.18|66.19|67.18|66.72|.51|1201|149|0|0|0|1201|0|0|0|257|1201|1201|1201|80132.83|Q
CNXT|92189F627|07/02/25|28.19|28.24|28.16|28.24|28.23|-.30|1857|16|0|0|0|1857|0|0|0|490|1857|1857|1857|52416.15|P
CNYA|46434V514|07/02/25|28.63|28.65|28.61|28.61|28.63|-.10|6235|34|1|0|0|3467|2768|0|0|200|6235|6235|6235|178535.75|Z
COAL|301505467|07/02/25|17.64|18.21|17.64|18.16|17.85|.89|2198|27|0|0|0|2198|0|0|0|61|2198|2198|2198|39241.84|P
COCH|29415V109|07/02/25|1.50|1.54|1.50|1.51|1.54|-.04|101|2|0|0|0|101|0|0|0|100|101|101|101|155.50|Q
COCH W|29415V117|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
COCO|92846Q107|07/02/25|36.73|37.41|36.61|37.18|37.00|.37|52867|1431|0|0|0|52867|0|0|0|13091|52867|52867|52867|1956115.49|Q
COCP|19188J409|07/02/25|0.00|1.51|1.51|1.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CODA|19188U206|07/02/25|8.11|8.20|8.11|8.20|8.18|-.05|633|16|0|0|0|633|0|0|0|229|633|633|633|5175.96|Q
CODI|20451Q104|07/02/25|6.45|6.55|6.43|6.49|6.48|.10|42430|590|0|0|0|42430|0|0|0|16042|42430|42430|42430|274967.82|N
CODI PRA|20451Q203|07/02/25|17.20|17.28|17.20|17.28|17.46|-.10|159|9|0|0|0|159|0|0|0|0|159|159|159|2775.41|N
CODI PRB|20451Q302|07/02/25|18.80|18.95|18.75|18.75|18.90|-.11|586|14|0|0|0|586|0|0|0|0|586|586|586|11074.09|N
CODI PRC|20451Q401|07/02/25|19.15|19.15|18.98|18.98|19.06|-.13|237|10|0|0|0|237|0|0|0|0|237|237|237|4516.84|N
CODX|189763105|07/02/25|0.28|0.29|0.28|0.29|0.29|.01|5206|26|0|0|0|5206|0|0|0|2296|5206|5206|5206|1492.79|Q
COE|16954L204|07/02/25|31.43|31.43|30.00|30.20|30.06|-.31|368|7|0|0|0|368|0|0|0|0|368|368|368|11061.50|A
COEP|19207A207|07/02/25|7.50|7.50|7.43|7.47|7.50|.07|2100|9|0|0|0|2100|0|0|0|2100|2100|2100|2100|15742.50|Q
COEP W|19207A116|07/02/25|0.02|0.02|0.02|0.02|0.02|0.00|300|2|0|0|0|300|0|0|0|0|300|300|300|5.81|Q
COF|14040H105|07/02/25|215.92|219.25|214.73|218.72|217.96|3.56|162922|3766|0|0|0|162922|0|0|0|89999|162922|162922|162922|35509702.97|N
COF PRI|14040H824|07/02/25|19.20|19.47|19.20|19.47|19.34|.37|2153|19|0|0|0|2153|0|0|0|0|2153|2153|2153|41643.97|N
COF PRJ|14040H782|07/02/25|18.04|18.46|18.04|18.46|18.20|.38|5662|32|0|0|0|5662|0|0|0|0|5662|5662|5662|103073.73|N
COF PRK|14040H774|07/02/25|17.75|17.95|17.75|17.95|17.86|.25|62|2|0|0|0|62|0|0|0|0|62|62|62|1107.16|N
COF PRL|14040H758|07/02/25|16.73|17.05|16.73|17.05|16.88|.35|3017|33|0|0|0|3017|0|0|0|0|3017|3017|3017|50937.97|N
COF PRN|14040H733|07/02/25|16.79|16.97|16.79|16.97|16.85|.28|836|8|0|0|0|836|0|0|0|0|836|836|836|14082.78|N
COFS|170386106|07/02/25|29.66|29.99|29.60|29.91|29.86|.28|8875|333|0|0|0|8875|0|0|0|5599|8875|8875|8875|264989.26|Q
COGT|19240Q201|07/02/25|7.26|7.64|7.22|7.42|7.49|.19|76296|1321|3|0|0|66136|10160|0|0|32554|76296|76296|76296|571250.33|Q
COHN|19249M102|07/02/25|10.15|10.15|10.12|10.12|10.07|.14|189|10|0|0|0|189|0|0|0|125|189|189|189|1903.70|A
COHR|19247G107|07/02/25|86.00|88.40|84.88|88.35|87.31|1.69|90992|2118|0|0|0|90992|0|0|0|70212|90992|90992|90992|7944900.31|N
COHU|192576106|07/02/25|19.53|20.51|19.53|20.51|20.30|.86|19469|640|0|0|0|19469|0|0|0|6947|19469|19469|19469|395182.13|Q
COIG|882927635|07/02/25|43.76|46.93|43.54|46.58|45.39|4.49|2275|56|0|0|0|2275|0|0|0|1073|2275|2275|2275|103254.32|Q
COII|761562107|07/02/25|28.97|30.35|28.94|30.22|29.76|1.80|1981|28|0|0|0|1981|0|0|0|1777|1981|1981|1981|58958.65|Z
COIN|19260Q107|07/02/25|340.50|357.02|338.76|354.47|348.61|19.23|870621|25880|5|0|0|855564|15057|0|0|552557|870621|870621|870621|303509726.23|Q
COIW|77926X767|07/02/25|51.55|54.82|51.55|54.41|53.55|3.69|3680|111|0|0|0|3680|0|0|0|1311|3680|3680|3680|197054.03|Z
COKE|191098102|07/02/25|115.60|116.25|113.96|115.96|115.17|.41|33166|1441|0|0|0|33166|0|0|0|17056|33166|33166|33166|3819668.04|Q
COLA|G2295P107|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
COLA R|G2295P115|07/02/25|0.24|0.24|0.24|0.24|0.24|.01|200|3|0|0|0|200|0|0|0|200|200|200|200|47.79|Q
COLA U|G2295P123|07/02/25|0.00|0.00|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|07/02/25|24.65|25.11|24.40|25.08|24.81|.62|95837|1910|0|0|0|95837|0|0|0|59800|95837|95837|95837|2377961.79|Q
COLD|03064D108|07/02/25|16.70|17.02|16.60|16.99|16.86|.35|109255|1396|0|0|0|109255|0|0|0|48532|109255|109255|109255|1842361.61|N
COLL|19459J104|07/02/25|30.31|30.59|30.00|30.49|30.34|.16|15605|652|0|0|0|15605|0|0|0|8524|15605|15605|15605|473382.50|Q
COLM|198516106|07/02/25|63.75|64.87|62.52|64.24|63.87|.89|31933|1451|0|0|0|31933|0|0|0|16103|31933|31933|31933|2039477.95|Q
COLO|37954Y327|07/02/25|29.07|29.63|29.07|29.63|29.24|.37|3239|15|1|0|0|1122|2117|0|0|371|3239|3239|3239|94716.59|P
COM|25460E307|07/02/25|27.57|28.03|27.57|28.03|27.76|.24|1689|19|0|0|0|1689|0|0|0|72|1689|1689|1689|46880.09|P
COMB|38747R108|07/02/25|21.11|21.35|21.11|21.35|21.22|.32|1265|22|0|0|0|1265|0|0|0|910|1265|1265|1265|26848.76|P
COMM|20337X109|07/02/25|8.18|8.36|8.12|8.32|8.29|.12|299625|2690|5|0|0|283145|16480|0|0|91153|299625|299625|299625|2484021.32|Q
COMP|20464U100|07/02/25|6.32|6.36|6.23|6.33|6.29|-.01|207508|1147|5|0|0|187853|19655|0|0|96888|207508|207508|207508|1306243.82|N
COMT|46431W853|07/02/25|26.00|26.33|25.92|26.28|26.22|.35|2447|24|0|0|0|2447|0|0|0|1476|2447|2447|2447|64159.11|Q
CON|20603L102|07/02/25|20.75|20.81|20.47|20.65|20.63|-.19|25579|682|0|0|0|25579|0|0|0|12433|25579|25579|25579|527658.87|N
CONI|38747R728|07/02/25|2.54|2.56|2.29|2.33|2.43|-.29|989475|2072|70|36|7|412001|230944|253717|92813|314795|989475|989475|989475|2402827.13|Q
CONL|38747R801|07/02/25|43.37|47.56|43.02|46.93|45.09|4.81|1579925|27058|27|3|0|1475244|86133|18548|0|545954|1579925|1579925|1579925|71236510.40|Q
CONY|88634T824|07/02/25|8.86|9.20|8.85|9.15|9.03|.39|836357|4809|47|19|1|500062|148117|147012|41166|545033|836357|836357|836357|7553288.48|P
COO|216648501|07/02/25|72.87|73.39|72.39|73.03|72.91|.20|111310|2632|0|0|0|111310|0|0|0|59566|111310|111310|111310|8115468.90|Q
COOK|89269P103|07/02/25|1.79|1.89|1.78|1.87|1.84|.13|12397|120|0|0|0|12397|0|0|0|4110|12397|12397|12397|22754.30|N
COOP|62482R107|07/02/25|152.67|157.74|152.24|153.36|155.13|1.13|106108|2770|0|0|0|106108|0|0|0|48132|106108|106108|106108|16460463.51|Q
COOT|G07041109|07/02/25|0.00|0.80|0.80|0.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
COOT W|G07041117|07/02/25|0.00|0.00|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|07/02/25|93.12|94.45|91.91|94.42|93.51|2.44|326527|6763|1|0|0|321903|4624|0|0|214481|326527|326527|326527|30532054.49|N
COPA|882927783|07/02/25|0.00|28.14|28.14|28.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
COPJ|85208P501|07/02/25|24.77|25.02|24.77|24.94|24.93|.25|2700|27|0|0|0|2700|0|0|0|0|2700|2700|2700|67301.14|Q
COPL|G24243100|07/02/25|0.00|10.05|10.05|10.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
COPL U|G24243118|07/02/25|0.00|10.10|10.10|10.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
COPL WS|G24243126|07/02/25|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|N
COPP|85208P881|07/02/25|0.00|24.06|24.06|24.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
COPX|37954Y830|07/02/25|45.84|47.16|45.84|46.62|46.59|1.19|427773|3605|3|6|3|332151|8597|42942|44083|243382|427773|427773|427773|19931514.68|P
COPY|75526L860|07/02/25|11.85|11.92|11.80|11.92|11.85|.09|10819|18|1|0|0|7109|3710|0|0|6481|10819|10819|10819|128253.07|P
COR|03073E105|07/02/25|295.00|295.00|289.37|291.27|291.41|-3.97|36982|1465|0|0|0|36982|0|0|0|16500|36982|36982|36982|10776843.09|N
CORN|88166A102|07/02/25|17.52|18.01|17.52|18.01|17.90|.43|9678|76|0|0|0|9678|0|0|0|3141|9678|9678|9678|173211.28|P
CORO|09290C764|07/02/25|0.00|28.24|28.24|28.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CORP|72201R817|07/02/25|96.72|96.96|96.72|96.96|96.82|0.00|2620|41|0|0|0|2620|0|0|0|288|2620|2620|2620|253658.02|P
CORT|218352102|07/02/25|69.10|71.56|68.81|71.34|70.71|2.05|64612|2377|0|0|0|64612|0|0|0|25444|64612|64612|64612|4568893.76|Q
CORX|92864M509|07/02/25|13.37|13.37|13.34|13.34|13.37|.56|200|2|0|0|0|200|0|0|0|0|200|200|200|2674.00|Z
CORZ|21874A106|07/02/25|17.17|17.64|16.90|17.57|17.26|.34|1153004|8402|14|2|4|941059|37406|12925|161614|464068|1153004|1153004|1153004|19901617.64|Q
CORZ W|21874A114|07/02/25|11.11|11.27|10.69|11.27|11.04|.28|47513|635|0|0|0|47513|0|0|0|1579|47513|47513|47513|524470.35|Q
CORZ Z|21874A130|07/02/25|17.48|17.54|16.96|17.54|17.22|.29|8487|48|0|0|0|8487|0|0|0|522|8487|8487|8487|146119.76|Q
COSM|221413305|07/02/25|0.40|0.42|0.40|0.42|0.43|.02|10664|16|0|1|0|3683|0|6981|0|1490|10664|10664|10664|4538.59|Q
COSO|19058X207|07/02/25|21.75|21.75|21.15|21.25|21.36|21.25|7299|86|0|0|0|7299|0|0|0|835|7299|7299|7299|155902.31|N
COST|22160K105|07/02/25|985.17|985.17|977.00|981.93|981.46|-3.87|91741|6047|0|0|0|91741|0|0|0|39890|91741|91741|91741|90039717.68|Q
COTY|222070203|07/02/25|4.93|5.10|4.87|5.09|5.02|.17|706765|1533|16|3|1|433647|48318|17400|207400|508773|706765|706765|706765|3546823.80|N
COUR|22266M104|07/02/25|8.66|8.66|8.43|8.46|8.52|-.27|40805|654|0|0|0|40805|0|0|0|14520|40805|40805|40805|347529.83|N
COWG|69374H360|07/02/25|34.86|35.02|34.86|35.01|34.97|.08|22421|102|0|0|0|22421|0|0|0|20546|22421|22421|22421|784171.60|Q
COWS|032108698|07/02/25|0.00|30.36|30.36|30.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
COWZ|69374H881|07/02/25|56.24|56.55|55.99|56.54|56.23|.45|182838|1085|1|0|0|180538|2300|0|0|66589|182838|182838|182838|10280479.08|Z
COYA|22407B108|07/02/25|5.74|5.83|5.65|5.79|5.81|.12|1757|42|0|0|0|1757|0|0|0|848|1757|1757|1757|10204.75|Q
CP|13646K108|07/02/25|80.14|82.05|80.14|81.75|81.41|1.28|233815|2996|0|0|0|233815|0|0|0|198975|233815|233815|233815|19035282.12|N
CPA|P31076105|07/02/25|109.00|111.31|108.68|111.17|110.25|2.04|7835|303|0|0|0|7835|0|0|0|6280|7835|7835|7835|863807.90|N
CPAC|15126Q208|07/02/25|0.00|6.15|6.15|6.15|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CPAI|66538R540|07/02/25|36.18|36.33|36.18|36.33|36.25|-.41|1169|4|0|0|0|1169|0|0|0|1169|1169|1169|1169|42374.21|N
CPAY|219948106|07/02/25|340.44|340.44|334.75|337.10|336.86|-1.74|16359|644|0|0|0|16359|0|0|0|12685|16359|16359|16359|5510676.26|N
CPB|134429109|07/02/25|31.70|32.05|31.47|31.94|31.80|.25|254575|4039|1|0|0|249698|4877|0|0|101970|254575|254575|254575|8095640.97|Q
CPBI|15486W100|07/02/25|15.00|15.00|14.85|14.85|15.00|-.17|5|1|0|0|0|5|0|0|0|5|5|5|5|75.00|Q
CPER|911718104|07/02/25|31.88|32.29|31.88|32.24|32.04|.67|20085|139|2|0|0|13306|6779|0|0|10581|20085|20085|20085|643525.58|P
CPF|154760409|07/02/25|28.95|29.22|28.90|29.15|29.09|.35|3282|114|0|0|0|3282|0|0|0|1864|3282|3282|3282|95489.29|N
CPHC|13811E101|07/02/25|19.22|19.95|19.22|19.50|19.80|.14|497|8|0|0|0|497|0|0|0|497|497|497|497|9839.00|Q
CPHI|16941T401|07/02/25|1.83|1.85|1.74|1.75|1.80|-.06|4602|42|0|0|0|4602|0|0|0|1436|4602|4602|4602|8262.09|A
CPII|02368W507|07/02/25|0.00|19.14|19.14|19.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CPIX|230770109|07/02/25|3.41|3.50|3.33|3.33|3.49|-.18|406|10|0|0|0|406|0|0|0|371|406|406|406|1418.42|Q
CPK|165303108|07/02/25|121.10|122.25|121.10|121.90|121.60|.43|8182|392|0|0|0|8182|0|0|0|6576|8182|8182|8182|994893.42|N
CPLB|45409F785|07/02/25|21.17|21.19|21.17|21.19|21.19|-.01|424|5|0|0|0|424|0|0|0|0|424|424|424|8983.54|P
CPLS|00039J855|07/02/25|35.31|35.32|35.31|35.32|35.31|0.00|115|2|0|0|0|115|0|0|0|0|115|115|115|4060.20|Q
CPNG|22266T109|07/02/25|29.91|30.31|29.72|30.04|30.01|.11|373510|4621|2|0|0|367010|6500|0|0|186323|373510|373510|373510|11208472.17|N
CPNJ|12811T878|07/02/25|26.10|26.17|26.10|26.17|26.15|.04|229|5|0|0|0|229|0|0|0|0|229|229|229|5988.88|P
CPNM|12811T845|07/02/25|25.08|25.08|25.06|25.08|25.06|.03|101|2|0|0|0|101|0|0|0|0|101|101|101|2531.08|P
CPNQ|12811T852|07/02/25|0.00|25.46|25.46|25.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CPNS|12811T860|07/02/25|0.00|26.35|26.35|26.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CPOP|G71700119|07/02/25|0.57|0.59|0.56|0.59|0.56|.01|7063|14|0|0|0|7063|0|0|0|166|7063|7063|7063|3965.29|Q
CPRA|12811T134|07/02/25|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|P
CPRI|G1890L107|07/02/25|18.30|18.47|17.66|18.12|18.01|-.09|171479|2722|1|0|0|168279|3200|0|0|86906|171479|171479|171479|3089016.41|N
CPRJ|12811T837|07/02/25|25.84|25.86|25.78|25.86|25.78|.04|5800|9|1|0|0|2245|3555|0|0|5607|5800|5800|5800|149548.01|P
CPRO|12811T118|07/02/25|25.12|25.17|25.12|25.17|25.12|.11|161|2|0|0|0|161|0|0|0|160|161|161|161|4044.32|P
CPRT|217204106|07/02/25|49.56|49.56|48.82|49.07|49.12|-.54|308353|4776|0|0|0|308353|0|0|0|134392|308353|308353|308353|15145381.22|Q
CPRX|14888U101|07/02/25|21.15|21.48|20.99|21.45|21.34|.27|69360|1978|1|0|0|66951|2409|0|0|35426|69360|69360|69360|1480071.60|Q
CPRY|12811T126|07/02/25|25.13|25.14|25.13|25.13|25.14|.07|200|2|0|0|0|200|0|0|0|100|200|200|200|5027.00|P
CPS|21676P103|07/02/25|23.23|24.48|23.20|24.21|23.82|1.53|19645|319|1|0|0|17291|2354|0|0|14165|19645|19645|19645|467868.45|N
CPSA|12811T704|07/02/25|25.99|26.00|25.99|26.00|25.99|.03|1136|29|0|0|0|1136|0|0|0|1136|1136|1136|1136|29524.64|P
CPSD|12811T795|07/02/25|24.78|24.83|24.78|24.83|24.80|.03|2769|35|0|0|0|2769|0|0|0|689|2769|2769|2769|68664.71|P
CPSF|12811T779|07/02/25|24.57|24.61|24.57|24.61|24.58|.02|1196|32|0|0|0|1196|0|0|0|1196|1196|1196|1196|29394.38|P
CPSH|12619F104|07/02/25|2.74|2.91|2.74|2.89|2.84|.11|492|8|0|0|0|492|0|0|0|393|492|492|492|1396.72|Q
CPSJ|12811T803|07/02/25|26.12|26.14|26.08|26.12|26.13|.01|5412|32|0|0|0|5412|0|0|0|5212|5412|5412|5412|141390.97|P
CPSL|12811T738|07/02/25|0.00|26.33|26.33|26.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CPSM|12811T605|07/02/25|27.84|27.87|27.82|27.87|27.85|.01|3316|33|0|0|0|3316|0|0|0|2890|3316|3316|3316|92362.14|P
CPSN|12811T811|07/02/25|26.04|26.06|26.04|26.06|26.04|.01|1127|29|0|0|0|1127|0|0|0|1127|1127|1127|1127|29347.08|P
CPSO|12811T829|07/02/25|26.21|26.24|26.21|26.24|26.21|.02|1121|30|0|0|0|1121|0|0|0|1121|1121|1121|1121|29382.41|P
CPSP|12811T753|07/02/25|25.35|25.35|25.34|25.34|25.30|.02|1159|31|0|0|0|1159|0|0|0|1159|1159|1159|1159|29322.80|P
CPSR|12811T761|07/02/25|24.30|24.31|24.30|24.31|24.30|0.00|1207|31|0|0|0|1207|0|0|0|1047|1207|1207|1207|29330.10|P
CPSS|210502100|07/02/25|10.14|10.14|10.11|10.11|10.10|.02|266|31|0|0|0|266|0|0|0|229|266|266|266|2687.84|Q
CPST|12811T886|07/02/25|26.09|26.13|26.09|26.13|26.10|.03|1127|29|0|0|0|1127|0|0|0|1127|1127|1127|1127|29413.50|P
CPSU|12811T746|07/02/25|26.27|26.27|26.25|26.25|26.26|-.03|1947|2|0|0|0|1947|0|0|0|40|1947|1947|1947|51128.62|P
CPSY|12811T787|07/02/25|24.13|24.16|24.13|24.16|24.13|.01|1220|33|0|0|0|1220|0|0|0|1216|1220|1220|1220|29438.60|P
CPT|133131102|07/02/25|113.42|113.63|111.59|113.40|112.91|.42|27822|727|0|0|0|27822|0|0|0|16211|27822|27822|27822|3141401.32|N
CPXR|45259A688|07/02/25|0.00|26.21|26.21|26.21|26.16|1.03|1|1|0|0|0|1|0|0|0|0|1|1|1|26.16|P
CPZ|12812C106|07/02/25|16.34|16.37|16.30|16.37|16.33|.07|1422|16|0|0|0|1422|0|0|0|299|1422|1422|1422|23220.12|Q
CQP|16411Q101|07/02/25|54.91|56.00|54.91|55.82|55.49|.42|3413|91|0|0|0|3413|0|0|0|2068|3413|3413|3413|189401.63|N
CQQQ|46138E800|07/02/25|43.32|43.34|43.05|43.26|43.27|-.93|43269|232|2|0|1|18532|6137|0|18600|14665|43269|43269|43269|1872137.28|P
CR|224408104|07/02/25|189.73|192.63|189.73|192.63|191.57|3.04|4167|211|0|0|0|4167|0|0|0|1875|4167|4167|4167|798277.01|N
CRAI|12618T105|07/02/25|192.87|195.73|190.97|195.25|193.23|3.09|7309|762|0|0|0|7309|0|0|0|5642|7309|7309|7309|1412323.37|Q
CRAK|92189F585|07/02/25|33.59|33.90|33.40|33.90|33.45|.51|860|14|0|0|0|860|0|0|0|632|860|860|860|28764.69|P
CRAQ|G17564108|07/02/25|9.96|9.96|9.92|9.92|9.96|-.03|1300|1|0|0|0|1300|0|0|0|0|1300|1300|1300|12948.00|Q
CRAQ R|G17564116|07/02/25|0.00|0.27|0.27|0.27|0.27|0.00|39820|2|2|0|1|1100|8000|0|30720|0|39820|39820|39820|10841.40|Q
CRAQ U|G17564124|07/02/25|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
CRBD|21871X208|07/02/25|23.53|23.53|23.51|23.51|23.54|.17|647|17|0|0|0|647|0|0|0|171|647|647|647|15233.60|N
CRBG|21871X109|07/02/25|35.35|35.45|34.94|35.34|35.21|.05|108437|1935|0|0|0|108437|0|0|0|60634|108437|108437|108437|3818080.15|N
CRBN|46434V464|07/02/25|211.02|212.20|211.02|212.20|211.35|.86|914|15|0|0|0|914|0|0|0|166|914|914|914|193172.42|P
CRBP|21833P301|07/02/25|7.19|7.75|7.19|7.75|7.38|.59|26336|553|0|0|0|26336|0|0|0|9100|26336|26336|26336|194293.04|Q
CRBU|142038108|07/02/25|1.26|1.38|1.25|1.37|1.34|.11|82131|520|1|0|0|78710|3421|0|0|21528|82131|82131|82131|110081.57|Q
CRC|13057Q305|07/02/25|46.28|46.93|45.98|46.79|46.64|.70|41701|827|0|0|0|41701|0|0|0|20804|41701|41701|41701|1945114.19|N
CRCL|172573107|07/02/25|188.62|189.00|176.07|178.04|183.02|-14.83|2051782|59664|36|6|7|1727172|113327|42842|168441|1247042|2051782|2051782|2051782|375514345.74|N
CRCT|22658D100|07/02/25|6.94|7.21|6.92|7.21|7.10|.31|51725|735|0|0|0|51725|0|0|0|17068|51725|51725|51725|367348.00|Q
CRD A|224633206|07/02/25|10.94|10.94|10.62|10.62|10.66|-.22|791|24|0|0|0|791|0|0|0|0|791|791|791|8428.66|N
CRD B|224633107|07/02/25|10.29|10.50|10.29|10.50|10.30|-.06|54|2|0|0|0|54|0|0|0|0|54|54|54|556.12|N
CRDF|14147L108|07/02/25|3.58|3.69|3.52|3.59|3.59|.09|90040|744|1|0|0|87493|2547|0|0|53983|90040|90040|90040|323417.27|Q
CRDL|14161Y200|07/02/25|1.31|1.41|1.30|1.40|1.38|.10|16708|67|0|0|0|16708|0|0|0|15521|16708|16708|16708|23123.79|Q
CRDO|G25457105|07/02/25|86.58|91.00|85.29|89.39|89.15|1.85|244198|5827|2|0|0|239098|5100|0|0|85326|244198|244198|244198|21769947.87|Q
CRDT|82889N558|07/02/25|23.93|23.96|23.91|23.95|23.94|.08|1290|11|0|0|0|1290|0|0|0|644|1290|1290|1290|30877.82|P
CRED|19761L110|07/02/25|21.53|21.77|21.53|21.77|21.59|.08|9|2|0|0|0|9|0|0|0|0|9|9|9|194.28|P
CREG|168913309|07/02/25|0.23|0.23|0.22|0.23|0.23|0.00|30894|215|2|1|0|16021|9290|5583|0|5799|30894|30894|30894|7038.46|Q
CRES W|P3311R259|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CRES Y|226406106|07/02/25|10.85|10.96|10.85|10.94|10.93|.07|5735|137|0|0|0|5735|0|0|0|2670|5735|5735|5735|62655.67|Q
CREV|G1893D102|07/02/25|2.73|2.80|2.55|2.75|2.66|.08|27022|228|2|0|0|22666|4356|0|0|5538|27022|27022|27022|71905.24|Q
CREV W|G1893D110|07/02/25|0.00|0.02|0.02|0.02|0.03|0.00|1000|1|0|0|0|1000|0|0|0|1000|1000|1000|1000|29.80|Q
CREX|22530J309|07/02/25|3.42|3.42|3.29|3.37|3.40|.01|5974|37|0|0|0|5974|0|0|0|1827|5974|5974|5974|20336.40|Q
CRF|21924U300|07/02/25|7.88|7.88|7.81|7.82|7.84|-.05|139407|239|7|8|0|51638|22376|65393|0|57138|139407|139407|139407|1092749.34|A
CRGO|G51405101|07/02/25|2.28|2.36|2.28|2.31|2.32|-.01|2473|12|0|0|0|2473|0|0|0|2110|2473|2473|2473|5747.27|Q
CRGO W|G51405119|07/02/25|0.00|0.00|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|07/02/25|4.20|4.50|4.20|4.40|4.44|.20|14245|269|0|0|0|14245|0|0|0|2497|14245|14245|14245|63276.93|Q
CRGY|44952J104|07/02/25|9.00|9.17|8.84|9.13|9.03|.25|79101|807|1|0|0|77001|2100|0|0|49431|79101|79101|79101|713923.86|N
CRH|G25508105|07/02/25|93.99|94.51|93.37|94.47|93.95|1.17|199651|3256|0|0|0|199651|0|0|0|87623|199651|199651|199651|18756929.68|N
CRI|146229109|07/02/25|31.95|32.30|31.18|32.19|31.91|.35|53678|1200|0|0|0|53678|0|0|0|28524|53678|53678|53678|1713032.73|N
CRIS|231269309|07/02/25|1.53|1.90|1.52|1.73|1.55|-.41|249085|758|18|6|0|145851|51596|51638|0|35320|249085|249085|249085|384888.02|Q
CRK|205768302|07/02/25|25.37|25.37|24.61|24.85|24.92|-.41|105966|2076|0|0|0|105966|0|0|0|51940|105966|105966|105966|2640642.29|N
CRL|159864107|07/02/25|154.37|158.32|153.70|157.49|156.27|3.09|24494|958|0|0|0|24494|0|0|0|15353|24494|24494|24494|3827566.45|N
CRM|79466L302|07/02/25|271.72|271.72|265.70|269.10|267.73|-2.81|269630|7853|0|0|0|269630|0|0|0|127142|269630|269630|269630|72187223.70|N
CRMD|21900C308|07/02/25|11.76|11.85|11.45|11.59|11.62|-.20|157164|1473|7|4|0|103309|21020|32835|0|76130|157164|157164|157164|1826977.31|Q
CRMG|882927338|07/02/25|15.70|15.70|15.34|15.67|15.46|-.48|3542|18|0|0|0|3542|0|0|0|1384|3542|3542|3542|54767.58|Q
CRML|G2662B103|07/02/25|3.33|3.85|3.33|3.62|3.61|.36|307610|1422|19|4|1|191454|60670|26266|29220|124597|307610|307610|307610|1109916.55|Q
CRML W|G2662B111|07/02/25|0.47|0.53|0.47|0.49|0.49|.06|11206|25|1|0|0|7216|3990|0|0|314|11206|11206|11206|5492.77|Q
CRMT|03062T105|07/02/25|59.12|61.35|59.12|61.35|60.19|1.89|3856|270|0|0|0|3856|0|0|0|2530|3856|3856|3856|232102.58|Q
CRNC|156727109|07/02/25|9.56|10.62|9.45|10.49|10.16|1.02|152296|1852|5|1|0|132690|14580|5026|0|92347|152296|152296|152296|1547049.02|Q
CRNT|M22013102|07/02/25|2.53|2.57|2.51|2.52|2.53|-.02|19546|202|0|0|0|19546|0|0|0|4311|19546|19546|19546|49511.27|Q
CRNX|22663K107|07/02/25|28.42|29.96|28.42|29.45|29.59|1.02|46144|1130|0|0|0|46144|0|0|0|23791|46144|46144|46144|1365174.99|Q
CRON|22717L101|07/02/25|1.92|2.01|1.92|2.00|1.99|.07|111479|317|8|1|0|84323|21200|5956|0|71066|111479|111479|111479|221349.40|Q
CROX|227046109|07/02/25|104.32|110.11|102.10|106.73|106.23|-.41|171713|4150|2|1|0|156154|5970|9589|0|98507|171713|171713|171713|18241122.28|Q
CRPT|33740F540|07/02/25|22.53|23.70|22.53|23.70|23.37|1.33|13321|71|2|0|0|5149|8172|0|0|10063|13321|13321|13321|311304.99|P
CRS|144285103|07/02/25|272.57|275.95|272.52|275.06|274.22|3.14|37028|1538|0|0|0|37028|0|0|0|18806|37028|37028|37028|10153725.12|N
CRSH|88636J519|07/02/25|4.78|4.83|4.70|4.73|4.77|-.11|56363|500|5|0|0|40051|16312|0|0|36284|56363|56363|56363|268779.69|P
CRSP|H17182108|07/02/25|48.23|52.25|48.23|51.67|50.87|3.16|256195|4940|4|0|0|246063|10132|0|0|174530|256195|256195|256195|13031571.79|Q
CRSR|22041X102|07/02/25|9.43|9.81|9.41|9.72|9.70|.29|24203|633|0|0|0|24203|0|0|0|12493|24203|24203|24203|234743.85|Q
CRT|22757R109|07/02/25|9.81|9.81|9.76|9.76|9.81|-.10|21|2|0|0|0|21|0|0|0|0|21|21|21|205.99|N
CRTC|23306X860|07/02/25|33.69|34.03|33.69|34.03|33.83|.10|207|9|0|0|0|207|0|0|0|10|207|207|207|7001.96|P
CRTO|226718104|07/02/25|24.49|24.90|24.48|24.48|24.64|.17|13073|292|0|0|0|13073|0|0|0|3756|13073|13073|13073|322158.97|Q
CRUS|172755100|07/02/25|108.81|109.54|107.86|109.49|109.11|.58|17961|740|0|0|0|17961|0|0|0|12042|17961|17961|17961|1959758.62|Q
CRVL|221006109|07/02/25|104.09|104.09|101.33|101.33|101.84|-3.07|9338|385|0|0|0|9338|0|0|0|5145|9338|9338|9338|951001.46|Q
CRVO|15713L109|07/02/25|6.15|6.15|5.58|5.61|5.79|-.36|31256|235|3|0|0|22244|9012|0|0|11531|31256|31256|31256|180999.14|Q
CRVS|221015100|07/02/25|3.82|4.08|3.80|3.98|3.90|.12|61335|343|1|1|1|25484|2348|7973|25530|42802|61335|61335|61335|239485.36|Q
CRWD|22788C105|07/02/25|489.56|496.22|489.42|496.11|493.20|4.04|147753|5432|0|0|0|147753|0|0|0|55170|147753|147753|147753|72871538.73|Q
CRWL|38747R645|07/02/25|39.16|40.00|39.14|40.00|39.66|.47|4059|95|0|0|0|4059|0|0|0|1343|4059|4059|4059|160986.71|Q
CRWS|228309100|07/02/25|2.95|2.96|2.90|2.90|2.96|.04|361|8|0|0|0|361|0|0|0|361|361|361|361|1066.77|Q
CRWV|21873S108|07/02/25|152.89|158.68|151.29|151.77|154.68|-4.53|393976|7887|1|0|1|379629|2910|0|11437|247000|393976|393976|393976|60938322.94|Q
CSAI|18912E207|07/02/25|2.04|2.30|2.04|2.29|2.21|.25|25044|246|1|0|0|22618|2426|0|0|15120|25044|25044|25044|55374.81|Q
CSAN|22113B103|07/02/25|5.18|5.23|5.11|5.14|5.18|-.11|61260|311|0|1|0|54260|0|7000|0|33289|61260|61260|61260|317184.38|N
CSB|92647N873|07/02/25|57.18|57.54|57.18|57.54|57.18|.66|400|1|0|0|0|400|0|0|0|0|400|400|400|22872.00|Q
CSBR|15870P307|07/02/25|7.21|7.78|7.21|7.78|7.47|.59|76|8|0|0|0|76|0|0|0|40|76|76|76|567.45|Q
CSCI|22112H101|07/02/25|3.36|3.41|3.31|3.41|3.33|-.02|602|9|0|0|0|602|0|0|0|0|602|602|602|2002.99|Q
CSCL|25461A288|07/02/25|25.37|25.37|25.37|0.00|25.37|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|25.37|Q
CSCO|17275R102|07/02/25|68.81|68.93|68.18|68.61|68.50|-.49|1533611|16600|4|0|0|1522163|11448|0|0|670023|1533611|1533611|1533611|105054383.71|Q
CSD|46137V159|07/02/25|84.05|84.59|84.05|84.59|84.19|.64|243|4|0|0|0|243|0|0|0|187|243|243|243|20458.45|P
CSGP|22160N109|07/02/25|81.24|81.61|80.66|81.42|81.20|-.47|114061|2996|0|0|0|114061|0|0|0|78960|114061|114061|114061|9261950.69|Q
CSGS|126349109|07/02/25|66.17|66.17|65.53|65.77|65.74|-.19|8387|400|0|0|0|8387|0|0|0|4811|8387|8387|8387|551357.04|Q
CSHI|78433H501|07/02/25|49.75|49.78|49.75|49.78|49.76|.05|4192|41|0|0|0|4192|0|0|0|1616|4192|4192|4192|208597.33|P
CSHP|09290C822|07/02/25|0.00|99.32|99.32|99.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CSIQ|136635109|07/02/25|11.74|12.78|11.57|12.43|12.26|1.26|288902|2103|6|2|2|198915|18377|15679|55931|167807|288902|288902|288902|3541867.49|Q
CSL|142339100|07/02/25|392.13|397.84|392.13|395.45|395.45|5.27|12926|694|0|0|0|12926|0|0|0|9552|12926|12926|12926|5111648.88|N
CSM|74347R248|07/02/25|0.00|70.74|70.74|70.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CSMD|74316P645|07/02/25|31.26|31.34|31.15|31.32|31.26|.09|3989|24|0|0|0|3989|0|0|0|2625|3989|3989|3989|124698.00|P
CSNR|19249U302|07/02/25|26.91|27.18|26.91|27.18|26.92|.52|32|2|0|0|0|32|0|0|0|27|32|32|32|861.52|P
CSPF|19249U203|07/02/25|25.53|25.85|25.53|25.76|25.66|.25|3949|31|0|0|0|3949|0|0|0|290|3949|3949|3949|101313.40|P
CSPI|126389105|07/02/25|12.00|12.07|11.85|11.99|12.01|-.24|1131|46|0|0|0|1131|0|0|0|984|1131|1131|1131|13583.90|Q
CSQ|128125101|07/02/25|18.28|18.30|18.22|18.25|18.26|-.05|5401|36|0|0|0|5401|0|0|0|697|5401|5401|5401|98624.73|Q
CSR|15202L107|07/02/25|60.27|60.88|60.05|60.88|60.58|.53|4313|166|0|0|0|4313|0|0|0|3011|4313|4313|4313|261292.53|N
CSRE|19249U104|07/02/25|25.93|26.12|25.91|25.95|25.96|.02|1001|15|0|0|0|1001|0|0|0|697|1001|1001|1001|25988.67|P
CSTE|M20598104|07/02/25|1.93|1.94|1.93|1.94|1.94|0.00|1715|129|0|0|0|1715|0|0|0|485|1715|1715|1715|3331.57|Q
CSTK|46127B205|07/02/25|0.00|0.00|0.00|26.40|28.73|0.00|2|1|0|0|0|2|0|0|0|2|2|2|2|57.46|Z
CSTL|14843C105|07/02/25|20.31|20.45|20.00|20.03|20.12|-.33|29499|618|0|0|0|29499|0|0|0|15115|29499|29499|29499|593423.75|Q
CSTM|F21107101|07/02/25|13.83|14.64|13.83|14.15|14.30|.32|140901|1744|1|0|0|138001|2900|0|0|45742|140901|140901|140901|2015215.40|N
CSV|143905107|07/02/25|46.06|46.51|45.84|46.51|46.29|.33|1890|83|0|0|0|1890|0|0|0|649|1890|1890|1890|87488.37|N
CSW|126402106|07/02/25|288.53|291.45|288.53|289.37|289.37|-.23|6835|487|0|0|0|6835|0|0|0|2370|6835|6835|6835|1977845.77|N
CSWC|140501107|07/02/25|22.19|22.56|22.19|22.55|22.40|.45|20865|415|0|0|0|20865|0|0|0|15051|20865|20865|20865|467344.91|Q
CSWC Z|12665G105|07/02/25|0.00|25.61|25.61|25.61|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CSX|126408103|07/02/25|33.50|33.70|33.32|33.61|33.53|.14|635796|5543|2|0|0|628196|7600|0|0|235042|635796|635796|635796|21319336.40|Q
CTA|82889N699|07/02/25|26.76|27.09|26.76|27.03|26.78|.27|137147|111|4|1|5|13190|13094|8556|102307|48399|137147|137147|137147|3673009.80|P
CTA PRA|263534208|07/02/25|55.26|55.26|55.26|55.04|55.26|0.00|23|1|0|0|0|23|0|0|0|0|23|23|23|1270.98|N
CTA PRB|263534307|07/02/25|69.78|70.19|69.78|70.19|69.78|.04|3|1|0|0|0|3|0|0|0|0|3|3|3|209.34|N
CTAS|172908105|07/02/25|222.11|222.20|215.02|215.71|217.09|-8.52|94698|3503|0|0|0|94698|0|0|0|40974|94698|94698|94698|20558284.02|Q
CTBB|74913G881|07/02/25|18.47|18.80|18.47|18.80|18.63|.28|1249|20|0|0|0|1249|0|0|0|211|1249|1249|1249|23267.62|N
CTBI|204149108|07/02/25|54.49|55.31|54.49|55.21|55.05|.55|2111|170|0|0|0|2111|0|0|0|699|2111|2111|2111|116200.10|Q
CTDD|74913G873|07/02/25|18.43|18.80|18.43|18.79|18.72|.19|675|22|0|0|0|675|0|0|0|378|675|675|675|12632.95|N
CTEC|37954Y228|07/02/25|7.29|7.54|7.29|7.54|7.40|.29|1246|19|0|0|0|1246|0|0|0|420|1246|1246|1246|9220.48|Q
CTEF|02072Q499|07/02/25|0.00|52.48|52.48|52.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CTEV|62548M209|07/02/25|43.49|44.31|42.50|42.50|43.82|-1.33|1845|112|0|0|0|1845|0|0|0|1641|1845|1845|1845|80849.28|N
CTEX|74347G515|07/02/25|21.24|22.31|21.24|22.31|21.24|.86|68|1|0|0|0|68|0|0|0|0|68|68|68|1444.32|P
CTGO|21077F100|07/02/25|19.77|20.14|19.57|20.10|19.80|.74|6951|117|0|0|0|6951|0|0|0|3658|6951|6951|6951|137653.40|A
CTIF|02072Q481|07/02/25|0.00|50.67|50.67|50.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CTKB|23285D109|07/02/25|3.46|3.67|3.46|3.60|3.62|.11|43193|413|1|0|0|40709|2484|0|0|19396|43193|43193|43193|156357.20|Q
CTLP|138103106|07/02/25|11.00|11.10|11.00|11.04|11.04|.04|100781|393|5|1|0|83564|11980|5237|0|45417|100781|100781|100781|1112239.97|Q
CTM|14838T204|07/02/25|1.04|1.17|1.04|1.13|1.12|.09|417526|882|21|4|3|271440|68362|26861|50863|185315|417526|417526|417526|467614.29|A
CTMX|23284F105|07/02/25|2.37|2.51|2.34|2.48|2.44|.10|50324|389|0|0|0|50324|0|0|0|28045|50324|50324|50324|122827.90|Q
CTNM|21217B100|07/02/25|3.90|4.20|3.90|3.99|4.06|.14|26034|227|3|0|0|19067|6967|0|0|16821|26034|26034|26034|105677.99|Q
CTNT|16307X202|07/02/25|1.31|1.38|1.31|1.34|1.35|.04|1909|25|0|0|0|1909|0|0|0|1051|1909|1909|1909|2574.70|Q
CTO|22948Q101|07/02/25|17.51|17.59|17.42|17.55|17.52|.03|7702|215|0|0|0|7702|0|0|0|3040|7702|7702|7702|134965.25|N
CTO PRA|22948Q200|07/02/25|20.63|20.70|20.63|20.70|20.69|.26|177|7|0|0|0|177|0|0|0|0|177|177|177|3661.56|N
CTOR|17331Y109|07/02/25|5.18|5.40|4.82|5.23|5.20|.05|49558|610|1|0|0|46307|3251|0|0|20455|49558|49558|49558|257687.28|Q
CTOS|23204X103|07/02/25|4.90|5.00|4.85|5.00|4.94|.11|26035|356|0|0|0|26035|0|0|0|6456|26035|26035|26035|128662.04|N
CTRA|127097103|07/02/25|25.05|25.19|24.63|25.04|24.93|-.06|303572|3420|0|0|0|303572|0|0|0|150950|303572|303572|303572|7567457.33|N
CTRE|14174T107|07/02/25|30.42|30.79|30.33|30.70|30.61|.22|38858|867|0|0|0|38858|0|0|0|31957|38858|38858|38858|1189420.94|N
CTRI|155923105|07/02/25|21.98|22.09|21.82|22.00|21.95|-.12|24035|528|0|0|0|24035|0|0|0|11578|24035|24035|24035|527661.02|N
CTRM|Y1146L208|07/02/25|2.13|2.20|2.13|2.20|2.17|.07|1554|19|0|0|0|1554|0|0|0|643|1554|1554|1554|3375.47|Q
CTRN|17306X102|07/02/25|32.65|33.32|32.65|33.13|33.15|.16|7394|278|0|0|0|7394|0|0|0|3253|7394|7394|7394|245132.46|Q
CTS|126501105|07/02/25|43.41|44.54|43.38|44.49|43.92|1.16|9980|255|0|0|0|9980|0|0|0|3343|9980|9980|9980|438275.71|N
CTSH|192446102|07/02/25|80.28|80.53|79.32|80.25|79.96|-.19|277080|4823|0|0|0|277080|0|0|0|186637|277080|277080|277080|22155214.99|Q
CTSO|23283X206|07/02/25|1.12|1.12|0.93|1.01|1.07|-.28|38338|159|4|0|0|25666|12672|0|0|8273|38338|38338|38338|41023.00|Q
CTVA|22052L104|07/02/25|75.40|77.03|75.31|76.99|76.47|1.91|126961|3045|0|0|0|126961|0|0|0|54734|126961|126961|126961|9708420.85|N
CTWO|222067100|07/02/25|16.90|16.90|16.70|16.70|16.90|.15|22|1|0|0|0|22|0|0|0|15|22|22|22|371.80|P
CTXR|17322U306|07/02/25|1.95|2.12|1.88|2.11|2.01|.21|232250|852|4|1|3|120701|12513|5824|93212|98731|232250|232250|232250|467422.05|Q
CUB|G5501C109|07/02/25|10.48|10.49|10.48|10.49|10.48|.03|200|1|0|0|0|200|0|0|0|0|200|200|200|2095.00|Q
CUBA|42804T106|07/02/25|2.54|2.54|2.54|2.54|2.54|0.00|2080|19|0|0|0|2080|0|0|0|1905|2080|2080|2080|5283.75|Q
CUBB|23204G803|07/02/25|0.00|20.02|20.02|20.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CUBE|229663109|07/02/25|42.50|43.14|42.50|43.03|42.91|.41|166333|2810|0|0|0|166333|0|0|0|65771|166333|166333|166333|7136618.61|N
CUBI|23204G100|07/02/25|62.43|64.72|62.24|64.55|64.11|2.41|23071|495|0|0|0|23071|0|0|0|12686|23071|23071|23071|1478972.26|N
CUBI PRF|23204G704|07/02/25|25.62|25.70|25.62|25.68|25.67|-.01|441|5|0|0|0|441|0|0|0|0|441|441|441|11320.29|N
CUBW U|G5501C125|07/02/25|0.00|0.00|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|07/02/25|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
CUE|22978P106|07/02/25|0.68|0.71|0.65|0.71|0.66|.03|6731|53|0|0|0|6731|0|0|0|892|6731|6731|6731|4443.53|Q
CUK|14365C103|07/02/25|26.08|26.88|26.08|26.85|26.59|.80|248984|1849|1|0|0|244809|4175|0|0|165298|248984|248984|248984|6621541.19|N
CULP|230215105|07/02/25|4.10|4.55|4.10|4.45|4.17|.51|4848|25|0|0|0|4848|0|0|0|4421|4848|4848|4848|20209.68|N
CUPR|G2592E102|07/02/25|6.78|6.91|6.50|6.68|6.69|.08|61664|323|0|0|1|42127|0|0|19537|8752|61664|61664|61664|412289.59|Q
CURB|23128Q101|07/02/25|22.59|22.97|22.49|22.94|22.79|.14|27586|485|2|0|0|22650|4936|0|0|15912|27586|27586|27586|628568.87|N
CURE|25459Y876|07/02/25|81.01|81.15|79.50|79.73|80.25|-2.40|13319|255|0|0|0|13319|0|0|0|5785|13319|13319|13319|1068882.95|P
CURI|23130Q107|07/02/25|5.10|5.12|4.87|4.87|4.95|-.22|32228|432|2|0|0|26928|5300|0|0|12682|32228|32228|32228|159577.05|Q
CURI W|23130Q115|07/02/25|0.00|0.04|0.04|0.04|0.04|0.00|10|1|0|0|0|10|0|0|0|0|10|10|10|0.45|Q
CURR|G47862100|07/02/25|1.08|1.16|0.87|0.90|0.98|-.15|326558|738|21|14|0|142888|77141|106529|0|199410|326558|326558|326558|319944.25|Q
CURV|89142B107|07/02/25|2.79|2.82|2.70|2.77|2.74|-.01|59352|392|4|0|1|35984|12684|0|10684|42344|59352|59352|59352|162697.76|N
CUT|46138E545|07/02/25|30.91|31.38|30.91|31.38|31.17|.61|329|7|0|0|0|329|0|0|0|0|329|329|329|10253.77|P
CUZ|222795502|07/02/25|29.34|29.77|29.27|29.60|29.49|-.23|76242|1313|0|0|0|76242|0|0|0|37116|76242|76242|76242|2248056.40|N
CV|140935107|07/02/25|0.00|5.72|3.49|3.49|4.77|3.49|301311|1863|15|3|1|218878|44828|25405|12200|42970|301311|301311|301311|1436735.61|Q
CVAC|N2451R105|07/02/25|5.39|5.42|5.38|5.42|5.39|0.00|164597|403|8|1|2|113293|23373|6667|21264|67058|164597|164597|164597|887699.23|Q
CVAR|26923N876|07/02/25|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|Z
CVBF|126600105|07/02/25|20.44|20.78|20.44|20.75|20.67|.23|45620|1021|0|0|0|45620|0|0|0|29598|45620|45620|45620|943076.32|Q
CVCO|149568107|07/02/25|454.72|460.23|453.03|459.80|455.34|6.76|15163|1064|0|0|0|15163|0|0|0|10850|15163|15163|15163|6904357.12|Q
CVE|15135U109|07/02/25|13.97|14.28|13.82|14.28|14.13|.41|914062|1840|80|13|3|570932|215707|71700|55723|623637|914062|914062|914062|12917192.58|N
CVE WS|15135U117|07/02/25|9.40|9.40|9.28|9.28|9.29|.28|2000|3|0|0|0|2000|0|0|0|0|2000|2000|2000|18572.50|N
CVEO|17878Y207|07/02/25|23.22|23.56|23.22|23.51|23.44|.40|2713|61|0|0|0|2713|0|0|0|2409|2713|2713|2713|63585.62|N
CVGI|202608105|07/02/25|1.82|2.00|1.82|2.00|1.91|.17|17595|277|0|0|0|17595|0|0|0|2368|17595|17595|17595|33665.93|Q
CVGW|128246105|07/02/25|27.08|27.76|27.08|27.42|27.50|-.09|18711|336|0|1|0|11273|0|7438|0|12859|18711|18711|18711|514585.53|Q
CVI|12662P108|07/02/25|28.13|29.62|28.13|29.53|29.09|1.64|28664|855|0|0|0|28664|0|0|0|12159|28664|28664|28664|833775.74|N
CVIE|61774R106|07/02/25|64.76|65.14|64.76|65.14|65.05|.23|652|7|0|0|0|652|0|0|0|500|652|652|652|42414.11|P
CVKD|127636207|07/02/25|11.72|12.60|11.72|12.44|12.27|.95|1610|42|0|0|0|1610|0|0|0|1141|1610|1610|1610|19749.91|Q
CVLC|61774R205|07/02/25|76.74|77.03|76.71|77.03|76.81|.38|649|9|0|0|0|649|0|0|0|523|649|649|649|49851.40|P
CVLG|22284P105|07/02/25|25.04|25.65|25.04|25.65|25.50|.41|6874|199|0|0|0|6874|0|0|0|3490|6874|6874|6874|175308.31|N
CVLT|204166102|07/02/25|171.95|172.98|169.32|170.66|171.03|-1.88|24973|1044|0|0|0|24973|0|0|0|10916|24973|24973|24973|4271057.93|Q
CVM|150837706|07/02/25|2.41|2.57|2.39|2.52|2.51|.13|25010|195|0|1|0|19809|0|5201|0|13624|25010|25010|25010|62744.65|A
CVMC|61774R403|07/02/25|61.27|61.58|61.27|61.58|61.32|.19|126|4|0|0|0|126|0|0|0|104|126|126|126|7726.22|P
CVNA|146869102|07/02/25|338.35|347.75|337.35|343.30|342.62|4.96|149722|4745|1|0|0|146195|3527|0|0|125471|149722|149722|149722|51297174.37|N
CVNX|88636R214|07/02/25|21.27|22.17|21.27|22.17|22.27|.65|137|8|0|0|0|137|0|0|0|51|137|137|137|3050.32|Q
CVNY|88636R206|07/02/25|42.61|43.60|42.61|43.17|43.21|.52|19674|189|0|0|0|19674|0|0|0|5607|19674|19674|19674|850135.33|P
CVR|168088102|07/02/25|11.87|12.20|11.87|12.20|11.87|-.03|2|1|0|0|0|2|0|0|0|2|2|2|2|23.74|A
CVRD|557441409|07/02/25|18.56|18.81|18.56|18.81|18.72|.05|210|3|0|0|0|210|0|0|0|45|210|210|210|3932.21|P
CVRT|12811T308|07/02/25|31.74|32.08|31.74|32.08|31.75|.42|136|2|0|0|0|136|0|0|0|0|136|136|136|4318.64|P
CVRX|126638105|07/02/25|6.00|6.55|6.00|6.48|6.45|.46|5578|287|0|0|0|5578|0|0|0|2061|5578|5578|5578|35956.80|Q
CVS|126650100|07/02/25|69.00|69.06|66.55|66.61|67.56|-2.97|515436|7269|1|0|2|475052|2700|0|37684|245046|515436|515436|515436|34821628.00|N
CVSB|61774R601|07/02/25|50.66|50.67|50.66|50.67|50.66|.01|54|2|0|0|0|54|0|0|0|19|54|54|54|2735.83|P
CVSE|61774R502|07/02/25|0.00|71.45|71.45|71.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CVU|125919308|07/02/25|3.35|3.36|3.26|3.26|3.35|-.10|1624|8|0|0|0|1624|0|0|0|959|1624|1624|1624|5447.99|A
CVV|126601103|07/02/25|2.91|3.04|2.91|3.04|2.97|.09|542|17|0|0|0|542|0|0|0|442|542|542|542|1610.08|Q
CVX|166764100|07/02/25|146.96|148.00|145.51|147.96|146.68|2.41|438848|10568|3|1|0|421299|9071|8478|0|265809|438848|438848|438848|64369019.91|N
CVY|46137Y500|07/02/25|26.23|26.38|26.23|26.38|26.19|.26|75|5|0|0|0|75|0|0|0|66|75|75|75|1964.01|P
CW|231561101|07/02/25|477.26|479.96|474.96|479.96|477.68|3.45|13976|816|0|0|0|13976|0|0|0|6060|13976|13976|13976|6676122.08|N
CWAN|185123106|07/02/25|21.79|21.82|21.47|21.77|21.71|-.13|116577|1937|0|0|0|116577|0|0|0|36782|116577|116577|116577|2531073.68|N
CWB|78464A359|07/02/25|82.11|82.77|82.11|82.73|82.57|.44|72128|810|1|0|0|67422|4706|0|0|51581|72128|72128|72128|5955871.87|P
CWBC|203937107|07/02/25|20.50|20.83|20.50|20.78|20.75|.31|6284|153|0|0|0|6284|0|0|0|1652|6284|6284|6284|130384.83|Q
CWCO|G23773107|07/02/25|30.47|31.05|30.47|30.91|30.87|.23|8348|389|0|0|0|8348|0|0|0|7517|8348|8348|8348|257702.56|Q
CWD|13000T604|07/02/25|3.56|3.56|3.40|3.40|3.55|-.10|260|4|0|0|0|260|0|0|0|56|260|260|260|923.03|Q
CWEB|25460G187|07/02/25|38.43|38.63|38.04|38.54|38.34|-1.11|69517|636|5|0|0|53967|15550|0|0|37340|69517|69517|69517|2665593.89|P
CWEN|18539C204|07/02/25|31.43|32.24|31.43|31.98|32.01|.44|43278|954|0|0|0|43278|0|0|0|28345|43278|43278|43278|1385520.89|N
CWEN A|18539C105|07/02/25|30.24|30.47|30.11|30.26|30.27|.43|5295|189|0|0|0|5295|0|0|0|0|5295|5295|5295|160304.34|N
CWH|13462K109|07/02/25|18.62|18.82|18.42|18.55|18.62|-.12|49664|977|0|0|0|49664|0|0|0|6901|49664|49664|49664|924947.94|N
CWI|78463X848|07/02/25|32.54|32.78|32.51|32.73|32.62|.14|16809|99|0|1|0|10526|0|6283|0|8588|16809|16809|16809|548353.65|P
CWK|G2717B108|07/02/25|11.39|11.72|11.31|11.66|11.65|.26|117601|1231|1|1|0|106127|3230|8244|0|92678|117601|117601|117601|1369754.78|N
CWS|00768Y560|07/02/25|70.40|70.40|70.30|70.30|70.35|-.09|247|4|0|0|0|247|0|0|0|242|247|247|247|17376.88|P
CWST|147448104|07/02/25|114.41|114.41|111.29|111.58|111.85|-3.24|10407|626|0|0|0|10407|0|0|0|5182|10407|10407|10407|1164053.19|Q
CWT|130788102|07/02/25|46.46|46.58|45.99|46.29|46.36|-.20|11385|396|0|0|0|11385|0|0|0|5453|11385|11385|11385|527833.44|N
CX|151290889|07/02/25|7.12|7.26|7.11|7.18|7.18|.07|224684|792|13|0|0|187530|37154|0|0|105697|224684|224684|224684|1613139.38|N
CXAI|23248B109|07/02/25|1.02|1.04|1.02|1.04|1.03|.03|5371|50|0|0|0|5371|0|0|0|2510|5371|5371|5371|5533.43|Q
CXAI W|23248B117|07/02/25|0.07|0.07|0.07|0.07|0.07|-.01|10476|0|0|0|1|0|0|0|10476|10476|10476|10476|10476|733.32|Q
CXDO|226552107|07/02/25|6.39|6.55|6.28|6.46|6.46|.09|13606|287|0|0|0|13606|0|0|0|7453|13606|13606|13606|87949.48|Q
CXE|59318D104|07/02/25|3.59|3.59|3.57|3.59|3.58|0.00|2728|22|0|0|0|2728|0|0|0|1493|2728|2728|2728|9764.31|N
CXH|59318B108|07/02/25|7.67|7.68|7.59|7.63|7.62|-.05|13412|60|0|0|0|13412|0|0|0|3175|13412|13412|13412|102189.61|N
CXM|85208T107|07/02/25|8.67|8.67|8.46|8.61|8.58|-.04|135060|877|3|1|0|121262|7698|6100|0|51118|135060|135060|135060|1158295.78|N
CXRN|53656G316|07/02/25|19.71|21.14|19.71|21.14|19.69|1.18|80|4|0|0|0|80|0|0|0|0|80|80|80|1575.20|P
CXSE|97717X719|07/02/25|34.16|34.24|34.16|34.24|34.15|-.29|26|3|0|0|0|26|0|0|0|24|26|26|26|887.97|Q
CXT|224441105|07/02/25|55.35|56.68|55.35|56.66|56.29|1.30|9704|284|0|0|0|9704|0|0|0|7852|9704|9704|9704|546200.72|N
CXW|21871N101|07/02/25|21.00|21.03|20.48|21.02|20.85|-.06|29161|629|0|0|0|29161|0|0|0|11686|29161|29161|29161|608010.63|N
CYBN|23256X407|07/02/25|9.02|9.02|7.30|7.38|8.25|-1.62|166626|1870|6|2|0|140360|14503|11763|0|80513|166626|166626|166626|1374223.54|A
CYBR|M2682V108|07/02/25|390.00|392.49|385.46|387.56|388.79|-4.40|23033|973|0|0|0|23033|0|0|0|17520|23033|23033|23033|8954964.80|Q
CYCC|23254L884|07/02/25|0.26|0.27|0.23|0.25|0.26|-.08|402911|770|29|9|2|203999|97775|59721|41416|108936|402911|402911|402911|106360.21|Q
CYCC P|23254L207|07/02/25|5.34|5.79|5.31|5.31|5.57|.03|200|2|0|0|0|200|0|0|0|0|200|200|200|1113.00|Q
CYCN|23255M204|07/02/25|3.20|3.41|3.20|3.30|3.30|.18|12649|37|1|0|0|7941|4708|0|0|9991|12649|12649|12649|41716.01|Q
CYCU|95758L107|07/02/25|0.36|0.37|0.35|0.36|0.39|0.00|1041838|2122|87|15|2|622226|273547|108786|37279|539485|1041838|1041838|1041838|404255.22|Q
CYCU W|95758L115|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CYD|G21082105|07/02/25|23.13|23.84|23.13|23.26|23.44|-.10|7945|150|0|0|0|7945|0|0|0|2396|7945|7945|7945|186222.89|N
CYH|203668108|07/02/25|3.49|3.61|3.43|3.43|3.51|-.05|51946|426|2|0|0|44817|7129|0|0|30925|51946|51946|51946|182319.32|N
CYN|23257B305|07/02/25|15.82|17.20|13.70|14.33|15.32|1.48|4514175|65705|71|8|1|4213634|219839|69051|11651|2235629|4514175|4514175|4514175|69164823.08|Q
CYRX|229050307|07/02/25|7.28|7.54|7.28|7.44|7.43|.14|25615|606|0|0|0|25615|0|0|0|12400|25615|25615|25615|190402.95|Q
CYTK|23282W605|07/02/25|33.61|35.01|33.51|34.34|34.48|.72|48966|1354|0|0|0|48966|0|0|0|31336|48966|48966|48966|1688300.71|Q
CZA|46137Y401|07/02/25|107.55|107.90|107.38|107.90|107.56|-.09|870|18|0|0|0|870|0|0|0|126|870|870|870|93580.34|P
CZAR|882927809|07/02/25|0.00|0.00|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|07/02/25|61.20|63.10|61.20|63.10|62.20|2.05|397|52|0|0|0|397|0|0|0|87|397|397|397|24695.21|Q
CZNC|172922106|07/02/25|19.55|19.68|19.55|19.68|19.63|.16|668|69|0|0|0|668|0|0|0|373|668|668|668|13114.84|Q
CZR|12769G100|07/02/25|29.62|30.01|29.28|29.64|29.61|.03|432466|5868|3|0|1|403625|9263|0|19578|225131|432466|432466|432466|12804842.60|Q
CZWI|174903104|07/02/25|14.07|14.45|14.07|14.45|14.32|.57|1157|35|0|0|0|1157|0|0|0|757|1157|1157|1157|16572.96|Q
D|25746U109|07/02/25|57.50|58.16|57.06|57.44|57.62|-.20|387226|6343|0|0|0|387226|0|0|0|327525|387226|387226|387226|22310695.61|N
DAAQ|G2868C103|07/02/25|10.43|10.43|10.34|10.36|10.36|-.14|2269|24|0|0|0|2269|0|0|0|560|2269|2269|2269|23512.15|Q
DAAQ U|G2868C129|07/02/25|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|07/02/25|0.75|0.75|0.72|0.72|0.73|-.04|15|9|0|0|0|15|0|0|0|0|15|15|15|10.93|Q
DABS|25861R808|07/02/25|50.38|50.47|50.37|50.38|50.38|0.00|7432|24|0|0|0|7432|0|0|0|5299|7432|7432|7432|374419.82|P
DAC|Y1968P121|07/02/25|85.56|86.38|85.55|86.27|86.06|.42|3835|126|0|0|0|3835|0|0|0|1545|3835|3835|3835|330053.25|N
DAIC|171756109|07/02/25|8.61|14.29|7.86|8.13|12.63|3.50|7537596|167692|84|10|0|7206608|263789|67199|0|3469059|7537596|7537596|7537596|95235976.18|Q
DAIC W|171756117|07/02/25|0.10|0.16|0.09|0.09|0.13|.02|265796|227|20|5|3|111429|68887|40194|45286|45759|265796|265796|265796|34477.20|Q
DAIO|237690102|07/02/25|3.06|3.06|3.04|3.04|3.06|-.04|1003|4|0|0|0|1003|0|0|0|839|1003|1003|1003|3069.21|Q
DAKT|234264109|07/02/25|15.22|16.53|15.22|16.44|16.11|1.29|57609|1006|1|0|0|55547|2062|0|0|52668|57609|57609|57609|928352.48|Q
DAL|247361702|07/02/25|49.15|50.15|48.24|50.11|49.52|1.11|489670|7756|6|0|0|473086|16584|0|0|186248|489670|489670|489670|24249462.56|N
DALI|33738R712|07/02/25|26.52|26.52|26.44|26.44|26.52|-.06|1|1|0|0|0|1|0|0|0|1|1|1|1|26.52|Q
DALN|235050101|07/02/25|4.65|4.65|4.58|4.58|4.65|0.00|949|11|0|0|0|949|0|0|0|228|949|949|949|4412.30|Q
DAN|235825205|07/02/25|17.61|17.82|17.46|17.77|17.67|.24|101816|1851|0|0|0|101816|0|0|0|41735|101816|101816|101816|1799571.36|N
DAO|98741T104|07/02/25|8.50|8.50|8.39|8.39|8.46|-.22|195|11|0|0|0|195|0|0|0|118|195|195|195|1650.46|N
DAPP|92189H821|07/02/25|16.60|17.48|16.60|17.48|16.94|1.05|23918|282|1|0|0|21247|2671|0|0|14525|23918|23918|23918|405111.51|Q
DAPR|33740U802|07/02/25|0.00|37.70|37.70|37.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DAR|237266101|07/02/25|38.46|39.47|38.11|39.24|39.09|1.15|138230|2288|0|0|0|138230|0|0|0|55419|138230|138230|138230|5403367.76|N
DARE|23666P200|07/02/25|2.40|2.40|2.40|2.40|2.40|.02|36|3|0|0|0|36|0|0|0|36|36|36|36|86.23|Q
DARP|88636J857|07/02/25|35.38|35.59|35.38|35.59|35.47|.38|221|5|0|0|0|221|0|0|0|179|221|221|221|7838.69|P
DASH|25809K105|07/02/25|237.69|242.25|236.80|238.85|239.10|.85|164214|4631|0|0|0|164214|0|0|0|48118|164214|164214|164214|39263997.02|Q
DAT|74347G457|07/02/25|46.30|46.30|45.52|45.76|45.62|.21|2779|34|0|0|0|2779|0|0|0|0|2779|2779|2779|126788.38|P
DATS|23816M206|07/02/25|2.50|2.64|2.50|2.64|2.58|.16|32291|99|2|1|0|17363|7690|7238|0|22774|32291|32291|32291|83186.29|Q
DATS W|23816M115|07/02/25|0.23|0.23|0.23|0.23|0.23|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|23.00|Q
DAUG|33740F854|07/02/25|41.67|41.72|41.67|41.72|41.69|.11|212|3|0|0|0|212|0|0|0|12|212|212|212|8837.34|Z
DAVA|29260V105|07/02/25|15.66|15.67|15.21|15.42|15.46|-.25|86626|525|2|0|1|48392|4634|0|33600|58157|86626|86626|86626|1338901.43|N
DAVE|23834J201|07/02/25|256.50|272.63|256.50|270.19|266.27|9.75|18383|1326|0|0|0|18383|0|0|0|11788|18383|18383|18383|4894842.95|Q
DAVE W|23834J110|07/02/25|1.97|2.04|1.88|2.04|2.00|.32|5610|36|0|0|0|5610|0|0|0|1007|5610|5610|5610|11220.79|Q
DAWN|23954D109|07/02/25|6.60|6.94|6.57|6.74|6.77|.13|72187|1042|0|0|0|72187|0|0|0|50764|72187|72187|72187|488818.49|Q
DAX|37954Y491|07/02/25|44.44|44.87|44.44|44.87|44.61|.35|4524|61|0|0|0|4524|0|0|0|779|4524|4524|4524|201833.53|Q
DAY|15677J108|07/02/25|56.46|56.46|54.65|55.47|55.18|-.99|68685|1258|0|0|0|68685|0|0|0|43244|68685|68685|68685|3790054.39|N
DB|D18190898|07/02/25|28.88|29.08|28.78|29.08|28.98|.38|165784|1235|0|0|0|165784|0|0|0|49998|165784|165784|165784|4803839.33|N
DBA|46140H106|07/02/25|25.65|25.89|25.60|25.87|25.70|.22|33812|267|2|0|0|27233|6579|0|0|15752|33812|33812|33812|868994.14|P
DBAW|233051820|07/02/25|36.50|36.65|36.50|36.65|36.52|.03|2740|6|1|0|0|428|2312|0|0|860|2740|2740|2740|100052.23|P
DBB|46140H700|07/02/25|19.43|19.51|19.42|19.47|19.48|.14|8596|48|0|0|0|8596|0|0|0|6676|8596|8596|8596|167420.03|P
DBC|46138B103|07/02/25|22.03|22.32|21.98|22.29|22.13|.36|54000|203|3|1|0|37194|9777|7029|0|29835|54000|54000|54000|1194830.18|P
DBD|253651202|07/02/25|57.21|58.04|56.88|57.75|57.40|.77|33932|602|0|0|0|33932|0|0|0|16663|33932|33932|33932|1947640.08|N
DBE|46140H304|07/02/25|18.91|19.23|18.91|19.23|18.93|.39|259|5|0|0|0|259|0|0|0|117|259|259|259|4902.94|P
DBEF|233051200|07/02/25|43.69|43.88|43.69|43.87|43.80|.22|58537|437|0|1|0|53246|0|5291|0|24527|58537|58537|58537|2563773.38|P
DBEM|233051101|07/02/25|27.36|27.47|27.25|27.37|27.35|.01|1665|18|0|0|0|1665|0|0|0|145|1665|1665|1665|45541.80|P
DBEU|233051853|07/02/25|44.03|44.26|43.98|44.25|44.11|.20|5326|49|0|0|0|5326|0|0|0|1016|5326|5326|5326|234953.62|P
DBEZ|233051697|07/02/25|50.92|51.06|50.92|51.06|51.02|.25|1113|8|0|0|0|1113|0|0|0|0|1113|1113|1113|56784.05|P
DBI|250565108|07/02/25|2.69|2.88|2.64|2.83|2.79|.13|75787|844|2|0|0|70758|5029|0|0|43651|75787|75787|75787|211213.33|N
DBJP|233051507|07/02/25|75.24|75.82|75.24|75.82|75.48|-.12|84|4|0|0|0|84|0|0|0|15|84|84|84|6340.71|P
DBL|258623107|07/02/25|15.41|15.41|15.39|15.41|15.40|0.00|4301|33|0|0|0|4301|0|0|0|200|4301|4301|4301|66237.50|N
DBMF|53700T827|07/02/25|25.75|25.82|25.73|25.82|25.77|.07|12712|59|1|0|0|8282|4430|0|0|6681|12712|12712|12712|327558.85|P
DBND|25861R105|07/02/25|45.94|45.94|45.91|45.93|45.93|-.07|2119|19|0|0|0|2119|0|0|0|1401|2119|2119|2119|97315.92|P
DBO|46140H403|07/02/25|13.40|13.61|13.29|13.57|13.49|.25|33637|141|2|1|0|20689|5728|7220|0|12875|33637|33637|33637|453842.27|P
DBP|46140H502|07/02/25|75.83|76.09|75.83|76.09|75.91|.36|603|8|0|0|0|603|0|0|0|225|603|603|603|45773.93|P
DBRG|25401T603|07/02/25|10.45|10.67|10.38|10.63|10.58|.18|128330|1502|0|0|0|128330|0|0|0|82988|128330|128330|128330|1357341.21|N
DBRG PRH|25401T504|07/02/25|21.08|21.18|21.07|21.07|21.12|.07|1575|28|0|0|0|1575|0|0|0|0|1575|1575|1575|33271.55|N
DBRG PRI|25401T405|07/02/25|21.00|21.10|21.00|21.02|21.06|.02|881|15|0|0|0|881|0|0|0|0|881|881|881|18550.61|N
DBRG PRJ|25401T306|07/02/25|20.96|20.96|20.80|20.81|20.86|-.04|2913|17|0|0|0|2913|0|0|0|0|2913|2913|2913|60758.63|N
DBVT|23306J309|07/02/25|10.17|10.50|9.59|10.50|9.95|.01|5861|49|0|0|0|5861|0|0|0|539|5861|5861|5861|58312.43|Q
DBX|26210C104|07/02/25|27.56|27.76|27.28|27.54|27.51|-.16|253002|3590|0|0|0|253002|0|0|0|177288|253002|253002|253002|6960740.04|Q
DC|46655E100|07/02/25|3.75|3.81|3.69|3.77|3.76|.07|31912|269|0|0|0|31912|0|0|0|14685|31912|31912|31912|119926.36|A
DC WS|46655E118|07/02/25|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|A
DCBO|25609L105|07/02/25|28.58|28.78|28.55|28.76|28.68|.08|6061|165|0|0|0|6061|0|0|0|2185|6061|6061|6061|173851.70|Q
DCGO|256086109|07/02/25|1.51|1.59|1.49|1.57|1.56|.04|34890|264|0|0|0|34890|0|0|0|17333|34890|34890|34890|54445.06|Q
DCI|257651109|07/02/25|70.35|71.20|70.35|71.16|70.97|.47|15382|432|0|0|0|15382|0|0|0|9298|15382|15382|15382|1091626.51|N
DCMT|25861R501|07/02/25|25.84|26.15|25.84|26.15|25.85|.35|53|2|0|0|0|53|0|0|0|0|53|53|53|1369.79|P
DCO|264147109|07/02/25|82.35|82.96|82.25|82.84|82.77|.12|1833|88|0|0|0|1833|0|0|0|1259|1833|1833|1833|151710.92|N
DCOM|25432X102|07/02/25|27.63|28.35|27.63|28.35|28.08|.61|9543|357|0|0|0|9543|0|0|0|6967|9543|9543|9543|267993.94|Q
DCOM G|25432X300|07/02/25|26.88|26.88|26.88|26.88|26.88|.01|12|1|0|0|0|12|0|0|0|12|12|12|12|322.56|Q
DCOM P|25432X201|07/02/25|19.27|19.27|19.10|19.10|19.15|-.14|141|4|0|0|0|141|0|0|0|7|141|141|141|2699.56|Q
DCOR|25434V625|07/02/25|67.20|67.57|67.20|67.56|67.48|.42|11739|30|2|0|0|7366|4373|0|0|10556|11739|11739|11739|792103.04|P
DCRE|25861R303|07/02/25|51.78|51.85|51.78|51.81|51.80|.01|1421|18|0|0|0|1421|0|0|0|1421|1421|1421|1421|73610.92|P
DCTH|24661P807|07/02/25|12.65|12.89|12.51|12.52|12.66|-.22|33666|675|1|0|0|29692|3974|0|0|15303|33666|33666|33666|426058.86|Q
DD|26614N102|07/02/25|71.79|73.02|71.32|72.97|72.53|1.49|100622|2111|1|0|0|97897|2725|0|0|64739|100622|100622|100622|7298359.45|N
DDC|G276AC119|07/02/25|11.90|12.50|10.90|11.90|11.38|1.02|45004|360|0|0|0|45004|0|0|0|15512|45004|45004|45004|512111.17|A
DDD|88554D205|07/02/25|1.56|1.70|1.55|1.64|1.63|.08|167031|430|7|2|2|90036|22769|18000|36226|103662|167031|167031|167031|273092.50|N
DDEC|33740U406|07/02/25|41.70|41.83|41.70|41.83|41.76|.03|300|3|0|0|0|300|0|0|0|0|300|300|300|12527.00|Z
DDFL|45784N536|07/02/25|19.63|19.64|19.63|19.64|19.63|.03|2000|12|0|0|0|2000|0|0|0|2000|2000|2000|2000|39260.00|Z
DDI|25862B109|07/02/25|9.58|9.60|9.50|9.60|9.60|.12|3802|52|0|0|0|3802|0|0|0|1395|3802|3802|3802|36483.23|Q
DDIV|33738R696|07/02/25|38.19|38.33|38.19|38.33|38.23|-.01|629|4|0|0|0|629|0|0|0|1|629|629|629|24044.62|Q
DDL|25445D101|07/02/25|2.05|2.06|2.02|2.06|2.04|.02|31796|107|2|1|0|17029|6640|8127|0|1662|31796|31796|31796|64962.04|N
DDLS|97717X271|07/02/25|39.39|39.64|39.39|39.58|39.53|.07|1047|18|0|0|0|1047|0|0|0|152|1047|1047|1047|41391.19|Z
DDM|74347R305|07/02/25|99.77|100.06|99.22|99.78|99.66|-.12|31718|396|1|0|0|29142|2576|0|0|15294|31718|31718|31718|3161049.30|P
DDOG|23804L103|07/02/25|131.43|135.36|131.30|135.07|141.16|2.78|666459|9869|8|2|0|627343|25809|13307|0|344700|666459|666459|666459|94077807.78|Q
DDS|254067101|07/02/25|447.70|451.27|445.45|451.26|447.32|2.42|38964|1491|0|0|0|38964|0|0|0|23863|38964|38964|38964|17429329.84|N
DDT|25406P200|07/02/25|25.84|25.88|25.84|25.85|25.86|.10|1150|18|0|0|0|1150|0|0|0|65|1150|1150|1150|29737.67|N
DDTL|45784N510|07/02/25|19.65|19.70|19.65|19.70|19.68|.04|3690|18|0|0|0|3690|0|0|0|3600|3690|3690|3690|72621.50|Z
DDWM|97717X263|07/02/25|39.62|39.83|39.62|39.82|39.79|.12|1844|18|0|0|0|1844|0|0|0|371|1844|1844|1844|73379.35|Z
DE|244199105|07/02/25|508.78|520.54|508.61|520.29|514.99|11.76|41208|1809|0|0|0|41208|0|0|0|24516|41208|41208|41208|21221788.05|N
DEA|27616P301|07/02/25|22.21|22.63|22.21|22.62|22.50|.24|19573|401|0|0|0|19573|0|0|0|9547|19573|19573|19573|440484.74|N
DEC|G2891G204|07/02/25|14.39|14.39|14.22|14.38|14.33|.04|12497|286|0|0|0|12497|0|0|0|8521|12497|12497|12497|179088.21|N
DECK|243537107|07/02/25|104.97|108.98|103.00|106.21|105.92|.83|217499|4872|2|0|0|212511|4988|0|0|146834|217499|217499|217499|23037597.37|N
DECM|33740U497|07/02/25|0.00|31.58|31.58|31.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DECO|78470P655|07/02/25|40.00|40.00|37.52|37.64|37.71|.12|201|3|0|0|0|201|0|0|0|100|201|201|201|7580.00|Q
DECP|69420N726|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DECT|00888H836|07/02/25|0.00|33.43|33.43|33.43|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
DECU|00888H521|07/02/25|25.48|25.50|25.48|25.50|25.48|.02|23|2|0|0|0|23|0|0|0|0|23|23|23|585.93|Z
DECW|00888H794|07/02/25|31.51|31.64|31.51|31.64|31.58|.10|1314|6|0|0|0|1314|0|0|0|782|1314|1314|1314|41493.09|P
DECZ|53656F672|07/02/25|0.00|38.53|38.53|38.53|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DEED|33740U109|07/02/25|21.08|21.12|21.08|21.11|21.11|-.05|1434|24|0|0|0|1434|0|0|0|100|1434|1434|1434|30276.55|P
DEEF|233051515|07/02/25|0.00|33.75|33.75|33.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
DEEP|26922A701|07/02/25|33.90|34.42|33.90|34.39|34.29|.62|486|10|0|0|0|486|0|0|0|384|486|486|486|16667.31|P
DEFI|88634V100|07/02/25|121.95|124.21|121.94|124.21|123.11|4.99|440|9|0|0|0|440|0|0|0|317|440|440|440|54167.35|P
DEFR|26922B451|07/02/25|25.57|25.57|25.54|25.54|25.57|-.09|14|1|0|0|0|14|0|0|0|0|14|14|14|357.98|Z
DEFT|244916102|07/02/25|2.82|2.99|2.78|2.98|2.87|.19|243317|1069|7|5|1|163782|21686|29822|28027|140605|243317|243317|243317|697831.23|Q
DEHP|25434V757|07/02/25|27.89|28.15|27.89|28.11|28.06|.10|3814|27|0|0|0|3814|0|0|0|55|3814|3814|3814|107029.37|P
DEI|25960P109|07/02/25|15.37|15.64|15.37|15.62|15.55|.20|62013|882|0|0|0|62013|0|0|0|37682|62013|62013|62013|964162.32|N
DELL|24703L202|07/02/25|121.00|124.30|120.22|123.51|122.95|1.77|171911|3201|0|0|0|171911|0|0|0|93178|171911|171911|171911|21136052.46|N
DEM|97717W315|07/02/25|45.60|45.96|45.58|45.93|45.75|.48|20481|218|1|0|0|17961|2520|0|0|8666|20481|20481|20481|937017.40|P
DEMZ|00774Q346|07/02/25|38.83|38.89|38.83|38.89|38.83|-.07|31|1|0|0|0|31|0|0|0|0|31|31|31|1203.73|Q
DENN|24869P104|07/02/25|4.50|4.70|4.44|4.66|4.63|.14|41279|583|0|0|0|41279|0|0|0|24113|41279|41279|41279|191321.51|Q
DEO|25243Q205|07/02/25|104.30|105.00|103.28|104.96|104.29|1.10|22892|532|0|0|0|22892|0|0|0|12148|22892|22892|22892|2387293.51|N
DERM|48115J109|07/02/25|6.76|7.07|6.76|7.03|6.99|.07|8179|195|0|0|0|8179|0|0|0|6173|8179|8179|8179|57160.16|Q
DES|97717W604|07/02/25|32.59|33.00|32.53|33.00|32.70|.47|30995|172|1|0|0|27236|3759|0|0|14418|30995|30995|30995|1013552.82|P
DESK|92189H714|07/02/25|39.80|39.88|39.80|39.88|39.80|.09|1|1|0|0|0|1|0|0|0|1|1|1|1|39.80|P
DEUS|233051481|07/02/25|56.50|56.70|56.50|56.70|56.50|0.00|25|1|0|0|0|25|0|0|0|25|25|25|25|1412.50|P
DEVS|251936100|07/02/25|0.34|0.35|0.34|0.35|0.34|.01|25487|171|0|0|0|25487|0|0|0|7319|25487|25487|25487|8758.15|Q
DEW|97717W877|07/02/25|57.53|57.76|57.53|57.76|57.59|.28|531|6|0|0|0|531|0|0|0|194|531|531|531|30582.54|P
DEXC|25434V534|07/02/25|54.63|55.02|54.63|55.02|54.84|.40|1749|17|0|0|0|1749|0|0|0|371|1749|1749|1749|95909.89|P
DFAC|25434V708|07/02/25|36.02|36.27|35.98|36.27|36.14|.23|356661|743|9|1|1|275107|30183|6012|45359|301438|356661|356661|356661|12890645.04|P
DFAE|25434V302|07/02/25|28.91|29.14|28.90|29.14|29.03|.12|58554|399|1|0|0|55772|2782|0|0|15725|58554|58554|58554|1700108.95|P
DFAI|25434V203|07/02/25|34.48|34.67|34.38|34.67|34.54|.14|92118|485|2|1|0|80925|4320|6873|0|45461|92118|92118|92118|3181985.39|P
DFAR|25434V823|07/02/25|23.57|23.66|23.46|23.64|23.55|.05|35522|186|0|0|0|35522|0|0|0|21803|35522|35522|35522|836465.23|P
DFAS|25434V500|07/02/25|64.83|65.40|64.48|65.37|65.12|.67|84090|819|1|0|0|81274|2816|0|0|32428|84090|84090|84090|5476131.83|P
DFAT|25434V609|07/02/25|55.46|56.10|55.11|56.10|55.73|.85|35461|599|1|0|0|32679|2782|0|0|19965|35461|35461|35461|1976162.86|P
DFAU|25434V104|07/02/25|42.40|42.67|42.37|42.67|42.57|.25|112894|223|15|0|0|68807|44087|0|0|97462|112894|112894|112894|4806352.39|P
DFAW|25434V617|07/02/25|67.29|67.67|67.29|67.67|67.50|.36|2299|29|0|0|0|2299|0|0|0|747|2299|2299|2299|155185.78|P
DFAX|25434V880|07/02/25|29.34|29.53|29.28|29.52|29.47|.13|539910|946|36|1|0|405574|127086|7250|0|110059|539910|539910|539910|15909303.23|P
DFCA|25434V633|07/02/25|49.24|49.31|49.24|49.30|49.25|.01|9707|23|0|1|0|2392|0|7315|0|6280|9707|9707|9707|478070.10|P
DFCF|25434V872|07/02/25|42.15|42.24|42.14|42.24|42.20|-.02|35913|213|1|0|0|32101|3812|0|0|30623|35913|35913|35913|1515649.66|P
DFDV|47100L301|07/02/25|20.20|20.68|18.41|20.35|19.50|-.67|72571|1030|1|0|0|69892|2679|0|0|31199|72571|72571|72571|1415314.08|Q
DFE|97717W869|07/02/25|69.45|69.90|69.45|69.90|69.46|-.13|645|3|0|0|0|645|0|0|0|0|645|645|645|44801.68|P
DFEB|33740F771|07/02/25|44.57|44.73|44.57|44.73|44.64|.16|5266|37|0|0|0|5266|0|0|0|100|5266|5266|5266|235075.69|Z
DFEM|25434V732|07/02/25|29.66|29.88|29.65|29.88|29.75|.12|21387|147|0|1|0|15670|0|5717|0|9142|21387|21387|21387|636246.04|P
DFEN|25460E661|07/02/25|48.70|49.06|47.85|48.63|48.55|-.27|47966|850|1|0|0|45505|2461|0|0|30852|47966|47966|47966|2328725.96|P
DFEV|25434V740|07/02/25|30.06|30.28|30.06|30.28|30.16|.21|7214|56|1|0|0|4433|2781|0|0|2668|7214|7214|7214|217543.37|P
DFGP|25434V583|07/02/25|54.37|54.48|54.37|54.48|54.41|-.05|2085|13|0|0|0|2085|0|0|0|2085|2085|2085|2085|113443.56|Q
DFGR|25434V658|07/02/25|26.88|27.05|26.80|27.00|26.95|.01|66589|535|3|1|0|53861|6700|6028|0|38258|66589|66589|66589|1794798.39|P
DFGX|25434V575|07/02/25|53.25|53.30|53.24|53.26|53.27|-.16|1253|17|0|0|0|1253|0|0|0|953|1253|1253|1253|66751.46|Q
DFH|26154D100|07/02/25|26.56|27.09|26.54|26.84|26.82|.08|12024|332|0|0|0|12024|0|0|0|5521|12024|12024|12024|322492.04|N
DFIC|25434V799|07/02/25|30.95|31.17|30.92|31.17|31.06|.11|48752|329|0|0|0|48752|0|0|0|14450|48752|48752|48752|1514171.63|Z
DFII|33733E724|07/02/25|23.52|23.89|23.52|23.87|23.68|.80|915|33|0|0|0|915|0|0|0|291|915|915|915|21667.38|P
DFIN|25787G100|07/02/25|61.58|62.71|61.58|62.53|62.42|.67|5470|212|0|0|0|5470|0|0|0|4606|5470|5470|5470|341453.30|N
DFIP|25434V856|07/02/25|41.73|41.76|41.72|41.76|41.74|-.02|3170|50|0|0|0|3170|0|0|0|2375|3170|3170|3170|132308.76|P
DFIS|25434V773|07/02/25|29.65|29.91|29.65|29.91|29.78|.12|13011|39|1|0|0|10327|2684|0|0|9897|13011|13011|13011|387409.55|Z
DFIV|25434V807|07/02/25|42.91|43.20|42.82|43.20|43.04|.32|127601|699|1|0|1|109915|3800|0|13886|62850|127601|127601|127601|5491699.27|P
DFJ|97717W836|07/02/25|85.76|85.90|85.63|85.90|85.74|.14|3422|19|1|0|0|899|2523|0|0|2221|3422|3422|3422|293411.23|P
DFLI|26145B304|07/02/25|0.16|0.17|0.15|0.16|0.16|0.00|279061|356|20|8|3|90366|74800|57365|56530|139543|279061|279061|279061|43885.24|Q
DFLI W|26145B114|07/02/25|0.01|0.01|0.01|0.01|0.01|0.00|14151|9|0|2|0|2351|0|11800|0|1|14151|14151|14151|196.63|Q
DFLV|25434V666|07/02/25|31.49|31.54|31.34|31.52|31.44|.05|51716|150|4|1|0|34707|11990|5019|0|39680|51716|51716|51716|1626059.13|P
DFND|829658400|07/02/25|43.50|43.50|43.15|43.15|43.26|-.05|211|5|0|0|0|211|0|0|0|0|211|211|211|9127.20|Z
DFNL|23908L108|07/02/25|0.00|43.55|43.55|43.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DFNM|25434V849|07/02/25|47.41|47.46|47.41|47.45|47.44|0.00|18836|156|3|0|0|12340|6496|0|0|18604|18836|18836|18836|893603.29|P
DFP|33848W106|07/02/25|20.61|20.73|20.60|20.73|20.67|.18|3231|34|0|0|0|3231|0|0|0|700|3231|3231|3231|66769.46|N
DFSB|25434V674|07/02/25|52.26|52.36|52.26|52.33|52.32|-.16|3754|52|0|0|0|3754|0|0|0|3754|3754|3754|3754|196418.44|P
DFSC|244778106|07/02/25|10.02|10.29|9.38|9.38|9.69|-2.16|10939|419|0|0|0|10939|0|0|0|3631|10939|10939|10939|106044.38|Q
DFSC W|501506133|07/02/25|0.03|0.04|0.03|0.04|0.03|0.00|447|3|0|0|0|447|0|0|0|0|447|447|447|12.56|Q
DFSD|25434V864|07/02/25|47.96|48.01|47.96|48.00|47.98|.03|24656|153|1|0|0|20815|3841|0|0|12064|24656|24656|24656|1183006.89|P
DFSE|25434V682|07/02/25|38.09|38.29|38.09|38.19|38.22|.10|10068|79|0|0|0|10068|0|0|0|976|10068|10068|10068|384824.42|P
DFSI|25434V690|07/02/25|39.23|39.44|39.23|39.44|39.34|.10|1178|17|0|0|0|1178|0|0|0|183|1178|1178|1178|46343.48|P
DFSU|25434V716|07/02/25|39.45|39.66|39.45|39.66|39.58|.11|4356|39|0|0|0|4356|0|0|0|4156|4356|4356|4356|172390.83|P
DFSV|25434V815|07/02/25|30.27|30.71|30.15|30.69|30.40|.50|282093|657|28|0|1|193845|72295|0|15953|165461|282093|282093|282093|8576042.26|P
DFUS|25434V401|07/02/25|66.99|67.37|66.98|67.34|67.29|.33|52680|300|1|0|1|29091|2957|0|20632|39983|52680|52680|52680|3544595.96|P
DFUV|25434V724|07/02/25|42.85|42.96|42.64|42.96|42.86|.16|15826|100|0|0|0|15826|0|0|0|13128|15826|15826|15826|678318.79|P
DFVE|25861R600|07/02/25|29.94|30.22|29.94|30.22|29.94|.15|7|1|0|0|0|7|0|0|0|7|7|7|7|209.58|P
DFVX|25434V641|07/02/25|69.40|69.55|69.38|69.55|69.43|.21|1179|5|0|0|0|1179|0|0|0|611|1179|1179|1179|81861.99|P
DG|256677105|07/02/25|115.48|116.06|113.97|115.47|114.96|.17|90077|2122|0|0|0|90077|0|0|0|61146|90077|90077|90077|10355113.79|N
DGCB|25434V567|07/02/25|54.13|54.26|54.13|54.26|54.21|-.04|3181|67|0|0|0|3181|0|0|0|2966|3181|3181|3181|172446.85|Q
DGIC A|257701201|07/02/25|19.50|19.50|18.77|18.94|18.91|-.60|8515|374|0|0|0|8515|0|0|0|4482|8515|8515|8515|161032.05|Q
DGIC B|257701300|07/02/25|0.00|17.31|17.31|17.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DGII|253798102|07/02/25|34.95|35.58|34.85|35.56|35.35|.35|7280|327|0|0|0|7280|0|0|0|4290|7280|7280|7280|257346.16|Q
DGIN|92189H789|07/02/25|44.22|44.24|44.22|44.23|44.22|-.06|480|6|0|0|0|480|0|0|0|253|480|480|480|21227.56|P
DGLY|25382T408|07/02/25|2.27|2.31|2.26|2.29|2.27|-.05|3381|33|0|0|0|3381|0|0|0|431|3381|3381|3381|7677.53|Q
DGNX|G28687104|07/02/25|47.14|47.14|46.12|46.65|46.34|-1.35|754|45|0|0|0|754|0|0|0|557|754|754|754|34940.49|Q
DGP|25154H749|07/02/25|102.20|102.94|101.66|102.82|102.22|1.40|3343|30|0|0|0|3343|0|0|0|1402|3343|3343|3343|341728.09|P
DGRE|97717W323|07/02/25|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|Q
DGRO|46434V621|07/02/25|64.75|64.95|64.58|64.91|64.82|.15|256603|1075|0|0|2|158511|0|0|98092|152661|256603|256603|256603|16633061.48|P
DGRS|97717X651|07/02/25|48.38|48.72|48.31|48.72|48.32|.90|1196|10|0|0|0|1196|0|0|0|1193|1196|1196|1196|57796.00|Q
DGRW|97717X669|07/02/25|84.31|84.72|84.22|84.71|84.54|.35|35340|387|0|0|0|35340|0|0|0|12920|35340|35340|35340|2987601.47|Q
DGS|97717W281|07/02/25|55.52|55.81|55.51|55.81|55.63|.36|12368|141|0|0|0|12368|0|0|0|5857|12368|12368|12368|688012.43|P
DGT|78464A706|07/02/25|151.23|151.84|150.68|151.78|151.23|.64|1224|19|0|0|0|1224|0|0|0|287|1224|1224|1224|185107.47|P
DGX|74834L100|07/02/25|179.12|179.12|174.78|176.58|176.32|-2.76|22474|809|0|0|0|22474|0|0|0|18229|22474|22474|22474|3962723.62|N
DGXX|25380B102|07/02/25|2.63|2.72|2.57|2.69|2.63|.04|27619|181|0|1|0|21869|0|5750|0|11307|27619|27619|27619|72750.10|Q
DGZ|25154H731|07/02/25|0.00|6.81|6.81|6.81|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
DH|24477E103|07/02/25|4.07|4.11|4.00|4.04|4.06|-.02|30065|297|1|0|0|28027|2038|0|0|5127|30065|30065|30065|121982.16|Q
DHAI|23290B106|07/02/25|0.25|0.26|0.24|0.25|0.25|0.00|31338|105|4|0|0|19894|11444|0|0|13062|31338|31338|31338|7745.06|Q
DHAI W|23290B114|07/02/25|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
DHC|25525P107|07/02/25|3.76|3.77|3.68|3.71|3.74|-.05|26537|336|0|0|0|26537|0|0|0|17423|26537|26537|26537|99134.65|Q
DHCN I|25525P206|07/02/25|16.10|16.16|16.10|16.13|16.14|.19|2045|7|0|0|0|2045|0|0|0|0|2045|2045|2045|33012.25|Q
DHCN L|25525P305|07/02/25|16.97|16.98|16.81|16.81|16.93|-.10|456|9|0|0|0|456|0|0|0|246|456|456|456|7720.61|Q
DHDG|33740U547|07/02/25|0.00|31.87|31.87|31.87|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DHF|09660L105|07/02/25|2.58|2.60|2.58|2.60|2.60|.02|19041|25|1|1|0|6817|4155|8069|0|1777|19041|19041|19041|49466.86|N
DHI|23331A109|07/02/25|134.85|136.48|133.43|135.67|135.21|1.78|186539|3909|0|0|0|186539|0|0|0|106931|186539|186539|186539|25221883.02|N
DHIL|25264R207|07/02/25|151.89|154.68|151.89|154.68|153.09|3.21|3200|669|0|0|0|3200|0|0|0|1949|3200|3200|3200|489880.51|Q
DHR|235851102|07/02/25|202.23|203.39|199.33|202.36|201.72|1.26|109616|2769|0|0|0|109616|0|0|0|47527|109616|109616|109616|22111571.15|N
DHS|97717W208|07/02/25|97.56|97.92|97.54|97.86|97.71|.51|3164|40|0|0|0|3164|0|0|0|1950|3164|3164|3164|309163.55|P
DHSB|86280R795|07/02/25|25.29|25.29|25.27|25.27|25.29|.03|330|1|0|0|0|330|0|0|0|0|330|330|330|8345.70|P
DHT|Y2065G121|07/02/25|10.79|10.97|10.77|10.96|10.92|.17|36169|580|0|0|0|36169|0|0|0|13834|36169|36169|36169|394918.51|N
DHX|23331S100|07/02/25|3.15|3.19|3.11|3.19|3.14|.02|3686|51|0|0|0|3686|0|0|0|2094|3686|3686|3686|11564.65|N
DHY|22544F103|07/02/25|2.15|2.15|2.13|2.14|2.13|0.00|23738|112|0|0|0|23738|0|0|0|13163|23738|23738|23738|50612.17|A
DIA|78467X109|07/02/25|444.68|445.36|443.37|444.71|444.40|-.18|721184|9883|4|1|3|629088|9043|6046|77007|370586|721184|721184|721184|320494950.72|P
DIAL|19761L508|07/02/25|18.12|18.15|18.11|18.15|18.11|.01|672|11|0|0|0|672|0|0|0|18|672|672|672|12173.16|P
DIAX|67075F105|07/02/25|14.49|14.51|14.41|14.51|14.49|.05|2679|23|0|0|0|2679|0|0|0|1391|2679|2679|2679|38811.46|N
DIBS|320551104|07/02/25|2.85|2.87|2.77|2.77|2.82|-.12|10346|84|1|0|0|5952|4394|0|0|8291|10346|10346|10346|29187.82|Q
DIEM|35473P207|07/02/25|29.91|30.19|29.91|30.19|30.12|.18|1284|12|0|0|0|1284|0|0|0|10|1284|1284|1284|38671.82|P
DIG|74347G705|07/02/25|34.30|35.06|33.73|34.90|34.42|1.11|34177|173|0|0|0|34177|0|0|0|18281|34177|34177|34177|1176203.87|P
DIHP|25434V765|07/02/25|29.41|29.60|29.37|29.60|29.52|.13|8572|81|0|0|0|8572|0|0|0|5367|8572|8572|8572|253071.39|Z
DIM|97717W778|07/02/25|74.88|75.25|74.85|75.25|74.90|.05|1522|9|0|0|0|1522|0|0|0|892|1522|1522|1522|114000.50|P
DIN|254423106|07/02/25|26.22|26.97|26.22|26.80|26.73|.75|13520|338|0|0|0|13520|0|0|0|8392|13520|13520|13520|361398.14|N
DINO|403949100|07/02/25|42.41|43.65|42.03|43.56|42.97|1.45|90851|1935|0|0|0|90851|0|0|0|21710|90851|90851|90851|3904015.24|N
DINT|23908L405|07/02/25|0.00|25.88|25.88|25.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DIOD|254543101|07/02/25|55.39|56.82|55.37|56.72|56.49|1.43|19932|942|0|0|0|19932|0|0|0|11273|19932|19932|19932|1126040.65|Q
DIPS|88636J485|07/02/25|7.69|7.69|7.53|7.53|7.57|-.13|2093|64|0|0|0|2093|0|0|0|1719|2093|2093|2093|15840.79|P
DIS|254687106|07/02/25|123.41|123.62|122.54|123.01|122.92|-.46|291342|5360|2|0|0|286992|4350|0|0|150513|291342|291342|291342|35813116.55|N
DISO|88634T444|07/02/25|14.86|14.86|14.80|14.80|14.80|-.06|11170|52|2|0|0|5771|5399|0|0|11065|11170|11170|11170|165351.89|P
DIST|G27740110|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|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|07/02/25|32.85|33.07|32.80|33.06|32.99|.15|16962|177|0|0|0|16962|0|0|0|8057|16962|16962|16962|559500.12|Z
DIT|02341Q205|07/02/25|114.00|116.00|114.00|116.00|114.42|.40|6|2|0|0|0|6|0|0|0|1|6|6|6|686.50|A
DIV|37950E291|07/02/25|17.77|17.93|17.76|17.91|17.86|.18|29566|128|0|1|0|22896|0|6670|0|23481|29566|29566|29566|528074.51|P
DIVB|46435U861|07/02/25|51.00|51.24|50.79|51.22|50.95|.22|4779|42|0|0|0|4779|0|0|0|3877|4779|4779|4779|243479.43|Z
DIVD|02072L656|07/02/25|0.00|36.17|36.17|36.17|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DIVG|46138G458|07/02/25|31.50|31.72|31.50|31.72|31.50|.18|4|1|0|0|0|4|0|0|0|0|4|4|4|126.00|P
DIVI|35473P108|07/02/25|35.50|35.74|35.45|35.74|35.59|.12|22260|156|0|1|0|15404|0|6856|0|10154|22260|22260|22260|792328.47|P
DIVL|557441508|07/02/25|0.00|22.54|22.54|22.54|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
DIVN|44053A564|07/02/25|0.00|0.00|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|07/02/25|42.73|42.82|42.67|42.79|42.77|.07|83107|473|1|1|0|74344|2200|6563|0|62897|83107|83107|83107|3554397.24|P
DIVP|00791R707|07/02/25|25.84|25.84|25.71|25.84|25.77|.10|1492|19|0|0|0|1492|0|0|0|0|1492|1492|1492|38452.96|P
DIVS|402031835|07/02/25|30.78|31.10|30.78|31.10|30.89|.17|2131|16|0|0|0|2131|0|0|0|404|2131|2131|2131|65817.59|P
DIVY|886364793|07/02/25|0.00|26.15|26.15|26.15|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
DIVZ|210322731|07/02/25|35.27|35.46|35.27|35.32|35.46|.08|180|2|0|0|0|180|0|0|0|179|180|180|180|6382.61|P
DJAN|33740F631|07/02/25|40.35|40.36|40.35|40.35|40.36|.07|200|2|0|0|0|200|0|0|0|100|200|200|200|8071.00|Z
DJCO|233912104|07/02/25|427.65|434.28|427.55|434.28|429.21|7.15|6371|264|0|0|0|6371|0|0|0|5627|6371|6371|6371|2734503.42|Q
DJD|46137V605|07/02/25|53.82|53.87|53.82|53.87|53.82|.03|4230|6|1|0|0|35|4195|0|0|3990|4230|4230|4230|227652.89|P
DJIA|37960A859|07/02/25|21.75|21.75|21.70|21.70|21.73|.01|14836|116|1|1|0|5871|2200|6765|0|11807|14836|14836|14836|322450.75|P
DJP|06738C778|07/02/25|34.18|34.61|34.18|34.61|34.37|.59|3503|12|0|0|0|3503|0|0|0|3208|3503|3503|3503|120387.48|P
DJT|25400Q105|07/02/25|17.87|18.30|17.84|18.19|18.10|.46|345629|3034|13|2|1|280618|39379|15146|10486|224460|345629|345629|345629|6256780.44|Q
DJTU|26923N314|07/02/25|10.83|11.25|10.83|11.18|11.05|.51|24423|182|0|0|0|24423|0|0|0|8285|24423|24423|24423|269885.00|Z
DJTW W|25400Q113|07/02/25|11.55|11.63|11.38|11.53|11.47|.05|1355|16|0|0|0|1355|0|0|0|967|1355|1355|1355|15537.44|Q
DJUL|33740F698|07/02/25|44.44|44.56|44.44|44.54|44.48|.14|600|4|0|0|0|600|0|0|0|0|600|600|600|26685.00|Z
DJUN|33740F714|07/02/25|45.04|45.10|45.04|45.10|45.05|.04|3058|12|0|0|0|3058|0|0|0|3029|3058|3058|3058|137754.08|Z
DK|24665A103|07/02/25|22.04|23.27|21.87|23.12|22.82|1.37|65154|1286|0|0|0|65154|0|0|0|25938|65154|65154|65154|1486873.18|N
DKL|24664T103|07/02/25|42.79|43.77|42.79|43.77|43.61|.92|6126|80|1|0|0|2761|3365|0|0|6004|6126|6126|6126|267165.23|N
DKNG|26142V105|07/02/25|41.88|41.91|39.96|41.31|41.06|-.69|1117563|14301|26|1|0|1024827|84188|8548|0|697883|1117563|1117563|1117563|45884569.83|Q
DKS|253393102|07/02/25|205.02|208.05|202.62|206.55|205.66|.41|88701|2252|1|0|0|86401|2300|0|0|66916|88701|88701|88701|18241807.93|N
DLB|25659T107|07/02/25|75.34|76.31|75.34|76.08|76.02|.51|11648|320|0|0|0|11648|0|0|0|6673|11648|11648|11648|885451.85|N
DLHC|23335Q100|07/02/25|5.87|5.87|5.78|5.82|5.79|-.07|323|26|0|0|0|323|0|0|0|70|323|323|323|1870.14|Q
DLLL|38747R561|07/02/25|23.90|24.92|23.87|24.89|24.68|.82|1840|21|0|0|0|1840|0|0|0|1103|1840|1840|1840|45415.45|Q
DLN|97717W307|07/02/25|82.70|83.01|82.63|83.01|82.91|.26|20610|143|0|1|0|11993|0|8617|0|15225|20610|20610|20610|1708826.11|P
DLNG|Y2188B108|07/02/25|3.64|3.64|3.63|3.63|3.64|.03|731|8|0|0|0|731|0|0|0|103|731|731|731|2659.58|N
DLNG PRA|Y2188B116|07/02/25|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
DLNG PRB|Y2188B124|07/02/25|25.35|25.37|25.35|25.35|25.35|0.00|3391|8|0|0|0|3391|0|0|0|0|3391|3391|3391|85969.85|N
DLO|G29018101|07/02/25|11.16|11.21|10.97|11.17|11.05|-.03|55437|713|1|2|0|40560|3141|11736|0|15513|55437|55437|55437|612542.36|Q
DLPN|25686H308|07/02/25|1.11|1.18|1.10|1.18|1.10|.07|4357|12|1|0|0|2110|2247|0|0|0|4357|4357|4357|4814.08|Q
DLR|253868103|07/02/25|170.58|173.06|170.51|172.14|171.88|.95|44242|1190|0|0|0|44242|0|0|0|30482|44242|44242|44242|7604438.97|N
DLR PRJ|253868855|07/02/25|21.21|21.27|21.21|21.27|21.26|.19|1902|5|0|0|0|1902|0|0|0|0|1902|1902|1902|40431.54|N
DLR PRK|253868830|07/02/25|23.21|23.30|23.20|23.30|23.21|.15|1173|19|0|0|0|1173|0|0|0|0|1173|1173|1173|27224.16|N
DLR PRL|253868822|07/02/25|20.17|20.36|20.17|20.36|20.24|.21|537|17|0|0|0|537|0|0|0|0|537|537|537|10869.13|N
DLS|97717W760|07/02/25|74.73|75.15|74.66|75.15|74.82|.28|4288|33|1|0|0|1921|2367|0|0|1912|4288|4288|4288|320832.04|P
DLTH|26443V101|07/02/25|2.13|2.18|2.13|2.18|2.13|.02|4166|17|0|0|0|4166|0|0|0|3565|4166|4166|4166|8883.59|Q
DLTR|256746108|07/02/25|101.34|103.22|100.92|103.02|102.38|1.55|168373|3618|0|0|0|168373|0|0|0|72844|168373|168373|168373|17238390.26|Q
DLX|248019101|07/02/25|16.29|16.82|16.29|16.82|16.70|.52|7090|232|0|0|0|7090|0|0|0|5361|7090|7090|7090|118370.03|N
DLY|25862D105|07/02/25|15.54|15.58|15.54|15.56|15.56|.07|9096|68|0|0|0|9096|0|0|0|1376|9096|9096|9096|141503.76|N
DMA|25065A502|07/02/25|0.00|8.69|8.69|8.69|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
DMAA|G2847J104|07/02/25|10.20|10.20|10.19|10.19|10.19|-.01|1900|4|0|0|0|1900|0|0|0|0|1900|1900|1900|19368.00|Q
DMAA R|G2847J112|07/02/25|0.00|0.13|0.13|0.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DMAA U|G2847J120|07/02/25|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
DMAC|25253X207|07/02/25|3.58|3.71|3.48|3.57|3.59|0.00|30785|326|0|1|0|23785|0|7000|0|26131|30785|30785|30785|110633.08|Q
DMAR|33740F615|07/02/25|39.58|39.59|39.57|39.59|39.57|0.00|212|3|0|0|0|212|0|0|0|0|212|212|212|8389.84|Z
DMAT|37960A867|07/02/25|0.00|16.96|16.96|16.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DMAX|46438G471|07/02/25|0.00|25.82|25.82|25.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DMAY|33740F730|07/02/25|42.89|42.92|42.89|42.92|42.90|.07|200|2|0|0|0|200|0|0|0|200|200|200|200|8579.00|Z
DMB|09662W109|07/02/25|10.20|10.27|10.18|10.27|10.21|.02|4117|33|0|0|0|4117|0|0|0|471|4117|4117|4117|42051.30|N
DMBS|25861R402|07/02/25|48.75|48.82|48.75|48.77|48.79|-.12|4290|54|0|0|0|4290|0|0|0|3016|4290|4290|4290|209297.76|P
DMCY|00774Q148|07/02/25|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|P
DMLP|25820R105|07/02/25|28.00|28.02|27.57|27.87|27.84|.01|3630|77|0|0|0|3630|0|0|0|974|3630|3630|3630|101044.02|Q
DMO|95790B109|07/02/25|11.97|11.99|11.97|11.98|11.98|.03|1354|35|0|0|0|1354|0|0|0|1276|1354|1354|1354|16218.21|N
DMRC|25381B101|07/02/25|13.50|13.91|13.38|13.54|13.69|.02|8795|301|0|0|0|8795|0|0|0|3897|8795|8795|8795|120380.86|Q
DMX|25861R709|07/02/25|50.13|50.17|50.13|50.17|50.16|-.01|78|11|0|0|0|78|0|0|0|0|78|78|78|3912.26|P
DMXF|46436E759|07/02/25|73.94|74.46|73.94|74.46|74.29|.09|327|27|0|0|0|327|0|0|0|106|327|327|327|24291.96|Q
DMYY|233276104|07/02/25|13.30|13.30|13.10|13.20|13.19|.35|2405|23|0|0|0|2405|0|0|0|568|2405|2405|2405|31733.74|A
DMYY U|233276203|07/02/25|0.00|0.00|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|07/02/25|0.00|1.81|1.81|1.81|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
DNA|37611X209|07/02/25|11.36|12.74|11.34|12.70|12.12|1.31|100518|1670|3|0|0|89099|11419|0|0|42985|100518|100518|100518|1218390.74|N
DNB|26484T106|07/02/25|9.10|9.11|9.10|9.10|9.10|.01|43486|100|2|0|0|36229|7257|0|0|18392|43486|43486|43486|395820.34|N
DNL|97717W844|07/02/25|39.93|40.49|39.93|40.49|40.32|.42|2539|25|0|0|0|2539|0|0|0|900|2539|2539|2539|102375.54|P
DNLI|24823R105|07/02/25|14.06|15.00|14.03|14.90|14.71|.95|68963|1357|1|0|0|65987|2976|0|0|30017|68963|68963|68963|1014575.86|Q
DNN|248356107|07/02/25|1.76|1.86|1.76|1.76|1.82|0.00|7441198|5594|184|81|191|720679|621804|591985|5506730|6164852|7441198|7441198|7441198|13540342.90|A
DNOV|33740F839|07/02/25|44.62|44.73|44.62|44.73|44.70|.11|1003|11|0|0|0|1003|0|0|0|203|1003|1003|1003|44829.15|Z
DNOW|67011P100|07/02/25|14.43|14.43|14.16|14.41|14.28|.14|84106|1355|0|0|0|84106|0|0|0|30984|84106|84106|84106|1201077.75|N
DNP|23325P104|07/02/25|9.79|9.79|9.72|9.76|9.75|-.02|6705|57|0|0|0|6705|0|0|0|2321|6705|6705|6705|65340.78|N
DNTH|252828108|07/02/25|18.45|19.20|18.07|18.39|18.60|.43|32359|651|0|0|0|32359|0|0|0|9264|32359|32359|32359|601763.57|Q
DNUT|50101L106|07/02/25|3.19|3.45|3.18|3.45|3.31|.25|257404|1416|7|3|0|219210|20994|17200|0|128141|257404|257404|257404|852401.40|Q
DOC|42250P103|07/02/25|17.83|18.36|17.82|18.30|18.15|.42|526471|2527|23|4|0|435197|69624|21650|0|442298|526471|526471|526471|9556398.91|N
DOCN|25402D102|07/02/25|28.24|29.23|28.15|28.41|28.54|.40|98510|1803|0|0|0|98510|0|0|0|35058|98510|98510|98510|2811942.00|N
DOCS|26622P107|07/02/25|58.10|59.50|57.86|59.34|59.00|.97|50300|1472|0|0|0|50300|0|0|0|35030|50300|50300|50300|2967749.31|N
DOCT|33740F672|07/02/25|41.02|41.04|41.02|41.04|41.03|.05|500|3|0|0|0|500|0|0|0|100|500|500|500|20516.00|Z
DOCU|256163106|07/02/25|77.05|77.30|76.22|77.11|76.79|-.23|106801|2795|0|0|0|106801|0|0|0|61768|106801|106801|106801|8201639.49|Q
DOG|74347B235|07/02/25|25.26|25.33|25.23|25.27|25.27|.02|224986|213|43|0|0|107929|117057|0|0|188974|224986|224986|224986|5685608.14|P
DOGG|33738D846|07/02/25|20.08|20.10|20.07|20.10|20.08|-.03|201|3|0|0|0|201|0|0|0|101|201|201|201|4035.08|Z
DOGZ|G2788T111|07/02/25|12.50|12.50|8.90|9.61|10.17|-3.15|113756|1187|8|0|0|89776|23980|0|0|52635|113756|113756|113756|1157380.99|Q
DOL|97717W794|07/02/25|59.55|59.87|59.54|59.87|59.55|.18|356|6|0|0|0|356|0|0|0|71|356|356|356|21199.81|P
DOLE|G27907107|07/02/25|14.23|14.23|14.09|14.11|14.14|-.12|20121|437|0|0|0|20121|0|0|0|12157|20121|20121|20121|284609.81|N
DOMH|008875304|07/02/25|5.30|5.34|5.23|5.23|5.32|-.01|1282|34|0|0|0|1282|0|0|0|864|1282|1282|1282|6819.86|Q
DOMO|257554105|07/02/25|13.69|14.80|13.69|14.54|14.41|.55|50875|1103|1|1|0|39606|2018|9251|0|24368|50875|50875|50875|733319.04|Q
DON|97717W505|07/02/25|51.10|51.42|50.84|51.42|51.15|.47|13217|128|1|0|0|10507|2710|0|0|7966|13217|13217|13217|675985.84|P
DOOO|05577W200|07/02/25|50.40|52.44|50.06|52.40|51.62|2.22|56562|972|0|0|0|56562|0|0|0|36594|56562|56562|56562|2919744.05|Q
DORM|258278100|07/02/25|124.51|128.11|124.51|127.29|127.28|1.99|7178|459|0|0|0|7178|0|0|0|3755|7178|7178|7178|913609.99|Q
DOUG|25961D105|07/02/25|2.31|2.35|2.29|2.33|2.32|.03|34415|293|1|0|0|29415|5000|0|0|25703|34415|34415|34415|79802.41|N
DOV|260003108|07/02/25|186.76|188.35|186.13|188.19|187.41|2.08|19180|842|0|0|0|19180|0|0|0|12553|19180|19180|19180|3594452.20|N
DOW|260557103|07/02/25|28.15|28.72|27.60|28.72|28.31|.91|680595|6064|4|0|0|670070|10525|0|0|201344|680595|680595|680595|19269029.09|N
DOX|G02602103|07/02/25|91.71|91.73|90.99|91.73|91.46|-.40|22167|932|0|0|0|22167|0|0|0|11377|22167|22167|22167|2027361.68|Q
DOYU|25985W204|07/02/25|6.53|6.83|6.53|6.83|6.74|.36|3277|93|0|0|0|3277|0|0|0|1787|3277|3277|3277|22095.02|Q
DPG|26433C105|07/02/25|12.28|12.41|12.28|12.40|12.35|0.00|6015|56|0|0|0|6015|0|0|0|2573|6015|6015|6015|74304.83|N
DPRO|26142Q304|07/02/25|3.26|3.26|2.96|3.07|3.06|-.20|85027|437|7|0|0|59653|25374|0|0|42786|85027|85027|85027|260165.05|Q
DPST|25460G153|07/02/25|96.56|100.75|94.97|100.65|98.13|5.13|422633|5190|4|0|0|411272|11361|0|0|209308|422633|422633|422633|41472412.95|P
DPZ|25754A201|07/02/25|457.00|457.00|446.56|454.39|452.16|-3.55|25804|1202|0|0|0|25804|0|0|0|14609|25804|25804|25804|11667479.57|Q
DQ|23703Q203|07/02/25|17.03|18.40|17.02|17.71|17.56|2.42|327804|2792|11|2|0|276746|31503|19555|0|164153|327804|327804|327804|5756083.97|N
DRAG|77926X874|07/02/25|25.10|25.16|25.10|25.16|25.24|-.40|36|11|0|0|0|36|0|0|0|15|36|36|36|908.73|Z
DRAI|02072L243|07/02/25|27.49|27.82|27.49|27.82|27.63|.29|2|2|0|0|0|2|0|0|0|0|2|2|2|55.26|P
DRCT|25461T105|07/02/25|0.56|0.61|0.56|0.60|0.60|.04|22731|82|1|0|0|18874|3857|0|0|8911|22731|22731|22731|13657.09|Q
DRD|26152H301|07/02/25|13.53|13.69|13.40|13.65|13.60|.26|25816|396|0|0|0|25816|0|0|0|14497|25816|25816|25816|350995.91|N
DRDB|G7633M104|07/02/25|10.30|10.30|10.30|10.30|10.30|0.00|200|2|0|0|0|200|0|0|0|0|200|200|200|2060.00|Q
DRDB U|G7633M120|07/02/25|0.00|0.00|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|07/02/25|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
DRH|252784301|07/02/25|7.86|7.98|7.85|7.98|7.92|.11|83488|658|0|0|0|83488|0|0|0|43162|83488|83488|83488|661078.70|N
DRH PRA|252784400|07/02/25|24.75|24.84|24.75|24.84|24.80|.18|123|2|0|0|0|123|0|0|0|0|123|123|123|3050.19|N
DRI|237194105|07/02/25|218.91|219.55|215.38|219.16|218.48|-.24|54099|1831|0|0|0|54099|0|0|0|43689|54099|54099|54099|11819432.98|N
DRIO|23725P209|07/02/25|0.75|0.75|0.70|0.71|0.72|0.00|3302|16|0|0|0|3302|0|0|0|100|3302|3302|3302|2383.68|Q
DRIP|25460G328|07/02/25|9.44|9.67|9.23|9.26|9.44|-.35|178140|839|8|0|0|151620|26520|0|0|126624|178140|178140|178140|1681705.11|P
DRIV|37954Y624|07/02/25|23.49|23.79|23.49|23.79|23.60|.42|950|48|0|0|0|950|0|0|0|168|950|950|950|22422.37|Q
DRLL|02072L722|07/02/25|27.72|27.92|27.63|27.92|27.76|.49|1624|20|0|0|0|1624|0|0|0|604|1624|1624|1624|45074.80|N
DRMA|249845405|07/02/25|0.69|0.69|0.67|0.67|0.67|.02|351|8|0|0|0|351|0|0|0|184|351|351|351|236.60|Q
DRMA W|249845116|07/02/25|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|07/02/25|9.66|9.81|9.55|9.77|9.66|.04|104234|734|2|0|0|97434|6800|0|0|75414|104234|104234|104234|1007240.21|P
DRRX|266605500|07/02/25|0.65|0.68|0.65|0.68|0.65|.02|150|2|0|0|0|150|0|0|0|0|150|150|150|97.70|Q
DRS|52661A108|07/02/25|44.93|45.36|44.46|45.30|45.06|.22|69367|1872|0|0|0|69367|0|0|0|27360|69367|69367|69367|3125367.58|Q
DRSK|26922A388|07/02/25|28.50|28.81|28.50|28.81|28.61|.17|8036|57|0|0|0|8036|0|0|0|7272|8036|8036|8036|229948.26|Z
DRTS|M0740A108|07/02/25|3.22|3.22|3.17|3.17|3.19|.05|781|5|0|0|0|781|0|0|0|150|781|781|781|2492.90|Q
DRTS W|M0740A116|07/02/25|0.22|0.24|0.22|0.24|0.22|-.01|4304|0|1|0|0|0|4304|0|0|4304|4304|4304|4304|947.31|Q
DRUG|10919W405|07/02/25|26.89|28.69|26.89|28.00|28.16|1.36|8687|135|0|0|0|8687|0|0|0|2767|8687|8687|8687|244667.63|Q
DRUP|38747R603|07/02/25|61.35|61.67|61.35|61.67|61.60|.14|17|5|0|0|0|17|0|0|0|16|17|17|17|1047.15|P
DRV|25460G419|07/02/25|24.98|25.17|24.51|24.64|24.84|-.13|19984|194|0|0|0|19984|0|0|0|9339|19984|19984|19984|496454.22|P
DRVN|26210V102|07/02/25|17.91|18.13|17.83|17.90|18.00|-.16|28387|720|0|0|0|28387|0|0|0|20484|28387|28387|28387|511098.22|Q
DSCF|02072L748|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DSEP|33740F680|07/02/25|42.39|42.41|42.39|42.41|42.39|.05|100|1|0|0|0|100|0|0|0|0|100|100|100|4239.00|Z
DSGN|25056L103|07/02/25|3.53|3.81|3.53|3.68|3.67|.16|7924|194|0|0|0|7924|0|0|0|2232|7924|7924|7924|29116.41|Q
DSGR|520776105|07/02/25|28.10|28.74|28.10|28.59|28.52|.31|2092|125|0|0|0|2092|0|0|0|1103|2092|2092|2092|59673.71|Q
DSGX|249906108|07/02/25|100.96|101.56|100.08|101.55|100.87|-.46|43476|1272|0|0|0|43476|0|0|0|19946|43476|43476|43476|4385569.51|Q
DSI|464288570|07/02/25|115.95|116.78|115.80|116.75|116.30|.79|5835|85|0|0|0|5835|0|0|0|3244|5835|5835|5835|678615.28|P
DSL|258622109|07/02/25|12.24|12.27|12.22|12.27|12.23|.05|8319|62|0|0|0|8319|0|0|0|301|8319|8319|8319|101776.66|N
DSM|09662E109|07/02/25|5.67|5.69|5.67|5.69|5.68|.02|4899|36|0|0|0|4899|0|0|0|4804|4899|4899|4899|27818.39|N
DSMC|26922B667|07/02/25|0.00|33.97|33.97|33.97|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
DSP|92557A101|07/02/25|13.16|13.50|13.16|13.32|13.35|.02|8248|308|0|0|0|8248|0|0|0|4114|8248|8248|8248|110083.30|Q
DSPY|87975E826|07/02/25|0.00|53.79|53.79|53.79|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
DSS|26253C201|07/02/25|0.88|0.89|0.88|0.89|0.88|-.04|314|3|0|0|0|314|0|0|0|0|314|314|314|276.29|A
DSTL|26922A321|07/02/25|56.20|56.22|55.98|56.21|56.13|.01|5990|42|0|0|0|5990|0|0|0|3417|5990|5990|5990|336200.53|P
DSTX|26922B501|07/02/25|0.00|28.12|28.12|28.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
DSU|09255R202|07/02/25|10.62|10.65|10.62|10.65|10.63|.02|7983|62|0|0|0|7983|0|0|0|1300|7983|7983|7983|84832.96|N
DSWL|250639101|07/02/25|2.89|2.91|2.82|2.91|2.88|.15|1652|22|0|0|0|1652|0|0|0|621|1652|1652|1652|4758.16|Q
DSX|Y2066G104|07/02/25|1.47|1.51|1.47|1.51|1.49|.05|9891|114|1|0|0|7511|2380|0|0|3153|9891|9891|9891|14758.09|N
DSX PRB|Y2066G112|07/02/25|0.00|0.00|0.00|26.51|29.17|0.00|14|1|0|0|0|14|0|0|0|0|14|14|14|408.38|N
DSX WS|Y2066G138|07/02/25|0.08|0.09|0.08|0.09|0.09|.01|2158|10|0|0|0|2158|0|0|0|0|2158|2158|2158|187.59|N
DSY|G1263B108|07/02/25|1.43|1.43|1.41|1.41|1.41|0.00|488|5|0|0|0|488|0|0|0|50|488|488|488|690.08|Q
DSYW W|G1263B116|07/02/25|0.02|0.02|0.02|0.02|0.02|0.00|900|5|0|0|0|900|0|0|0|300|900|900|900|17.61|Q
DT|268150109|07/02/25|54.08|54.76|53.80|54.69|54.48|.27|100315|2220|0|0|0|100315|0|0|0|66117|100315|100315|100315|5465459.20|N
DTAN|02072L219|07/02/25|28.96|29.15|28.96|29.15|29.05|.20|228|2|0|0|0|228|0|0|0|28|228|228|228|6622.88|P
DTB|233331826|07/02/25|17.37|17.48|17.34|17.48|17.38|.17|482|15|0|0|0|482|0|0|0|2|482|482|482|8375.29|N
DTCK|G2677P105|07/02/25|0.80|0.81|0.79|0.81|0.79|.01|1083|23|0|0|0|1083|0|0|0|633|1083|1083|1083|856.77|Q
DTCR|37954Y236|07/02/25|18.46|18.67|18.46|18.67|18.62|.21|1054|17|0|0|0|1054|0|0|0|986|1054|1054|1054|19630.13|Q
DTD|97717W109|07/02/25|80.15|80.49|80.15|80.49|80.33|.28|1141|16|0|0|0|1141|0|0|0|787|1141|1141|1141|91650.84|P
DTE|233331107|07/02/25|132.10|132.10|129.85|130.70|130.84|-1.69|88562|1664|1|0|0|85862|2700|0|0|28639|88562|88562|88562|11587713.34|N
DTEC|00162Q478|07/02/25|49.13|49.34|49.13|49.34|49.19|.20|59|3|0|0|0|59|0|0|0|9|59|59|59|2902.36|P
DTF|23334J107|07/02/25|11.24|11.25|11.24|11.25|11.24|.03|191|4|0|0|0|191|0|0|0|5|191|191|191|2147.47|N
DTG|233331818|07/02/25|17.43|17.55|17.43|17.55|17.43|.26|118|8|0|0|0|118|0|0|0|3|118|118|118|2057.15|N
DTH|97717W802|07/02/25|46.32|46.57|46.25|46.55|46.33|.21|2087|15|0|0|0|2087|0|0|0|475|2087|2087|2087|96700.95|P
DTI|26205E107|07/02/25|2.91|2.99|2.90|2.98|2.94|.13|16294|211|0|0|0|16294|0|0|0|741|16294|16294|16294|47967.18|Q
DTIL|74019P207|07/02/25|4.15|4.28|4.13|4.26|4.22|.13|16231|103|2|0|0|10795|5436|0|0|10310|16231|16231|16231|68442.04|Q
DTM|23345M107|07/02/25|104.86|106.15|103.47|105.82|105.34|.87|34586|971|0|0|0|34586|0|0|0|26564|34586|34586|34586|3643357.47|N
DTRE|33736N101|07/02/25|40.05|40.33|40.05|40.33|40.11|.08|109|2|0|0|0|109|0|0|0|64|109|109|109|4372.33|P
DTSQ R|G2853N114|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|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|07/02/25|1.92|1.95|1.91|1.95|1.96|0.00|2369|35|0|0|0|2369|0|0|0|1947|2369|2369|2369|4642.26|Q
DTST|23786R201|07/02/25|3.53|3.54|3.53|3.54|3.55|.04|483|24|0|0|0|483|0|0|0|234|483|483|483|1715.90|Q
DTST W|23786R110|07/02/25|0.15|0.15|0.13|0.13|0.15|.03|175|2|0|0|0|175|0|0|0|0|175|175|175|26.55|Q
DTW|233331859|07/02/25|21.18|21.54|21.18|21.54|21.42|.37|874|20|0|0|0|874|0|0|0|201|874|874|874|18717.47|N
DUBS|26922B535|07/02/25|33.77|33.77|33.77|33.77|33.77|.07|100|1|0|0|0|100|0|0|0|0|100|100|100|3377.00|Z
DUG|74347G176|07/02/25|36.43|37.09|35.66|35.66|36.33|-1.28|17601|189|0|0|0|17601|0|0|0|10766|17601|17601|17601|639457.69|P
DUHP|25434V831|07/02/25|35.78|35.96|35.73|35.96|35.83|.19|166760|360|15|0|1|101127|53333|0|12300|139217|166760|166760|166760|5975526.23|P
DUK|26441C204|07/02/25|118.09|118.33|116.24|117.09|117.32|-1.80|109858|2718|0|0|0|109858|0|0|0|73510|109858|109858|109858|12888986.43|N
DUK PRA|26441C501|07/02/25|24.57|24.73|24.57|24.73|24.70|.15|1383|32|0|0|0|1383|0|0|0|0|1383|1383|1383|34153.43|N
DUKB|26441C402|07/02/25|23.75|23.92|23.75|23.84|23.82|.07|12410|52|0|0|0|12410|0|0|0|7899|12410|12410|12410|295570.47|N
DUKH|66538J290|07/02/25|0.00|24.38|24.38|24.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DUKQ|66538J332|07/02/25|25.83|25.99|25.83|25.99|25.85|.15|144|3|0|0|0|144|0|0|0|144|144|144|144|3722.12|P
DUKX|66538J324|07/02/25|0.00|23.92|23.92|23.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DUKZ|66538J282|07/02/25|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|P
DULL|063679518|07/02/25|3.89|3.92|3.84|3.86|3.88|-.05|8940|80|0|0|0|8940|0|0|0|5699|8940|8940|8940|34653.64|P
DUO|G33147128|07/02/25|2.09|2.30|2.08|2.25|2.12|.18|30930|57|1|0|1|8816|2114|0|20000|1211|30930|30930|30930|65670.53|Q
DUOL|26603R106|07/02/25|401.17|405.57|396.86|396.86|400.43|-5.87|30525|1452|0|0|0|30525|0|0|0|23249|30525|30525|30525|12223167.20|Q
DUOT|266042407|07/02/25|7.40|7.91|7.40|7.89|7.57|.57|39638|308|0|0|0|39638|0|0|0|30634|39638|39638|39638|300069.33|Q
DURA|92189H102|07/02/25|33.08|33.19|33.08|33.19|33.15|.26|669|6|0|0|0|669|0|0|0|458|669|669|669|22175.44|Z
DUSA|23908L207|07/02/25|46.96|46.96|46.95|46.95|46.96|.02|100|1|0|0|0|100|0|0|0|0|100|100|100|4696.00|Z
DUSB|25434V591|07/02/25|50.74|50.76|50.74|50.75|50.75|.01|17101|71|0|1|0|10154|0|6947|0|15274|17101|17101|17101|867804.28|P
DUSL|25460E737|07/02/25|68.15|68.73|68.15|68.73|68.41|.14|596|20|0|0|0|596|0|0|0|155|596|596|596|40772.81|P
DUST|25461A478|07/02/25|24.37|24.84|23.99|24.10|24.37|-.54|308668|2498|9|0|0|280719|27949|0|0|157303|308668|308668|308668|7522587.06|P
DV|25862V105|07/02/25|15.11|15.25|14.92|15.12|15.07|.06|117741|1536|0|0|0|117741|0|0|0|38822|117741|117741|117741|1774571.48|N
DVA|23918K108|07/02/25|146.00|146.00|142.64|142.69|143.58|-4.11|38542|1304|0|0|0|38542|0|0|0|30699|38542|38542|38542|5533829.60|N
DVAL|35473P462|07/02/25|14.41|14.41|14.40|14.40|14.40|.02|360|3|0|0|0|360|0|0|0|19|360|360|360|5184.45|Q
DVAX|268158201|07/02/25|10.00|10.24|9.99|10.16|10.14|.10|73677|1227|1|0|0|71102|2575|0|0|44650|73677|73677|73677|746881.57|Q
DVDN|26923N868|07/02/25|23.11|23.35|23.11|23.35|23.11|.25|264|2|0|0|0|264|0|0|0|0|264|264|264|6101.01|P
DVLT|86633R609|07/02/25|0.67|0.72|0.67|0.72|0.69|.06|39637|85|5|0|0|20421|19216|0|0|18449|39637|39637|39637|27393.65|Q
DVLU|33741L207|07/02/25|30.04|30.11|30.04|30.11|30.05|.01|10|2|0|0|0|10|0|0|0|10|10|10|10|300.54|Q
DVN|25179M103|07/02/25|33.21|33.46|32.54|33.38|33.09|.73|268105|3139|2|0|0|260785|7320|0|0|114655|268105|268105|268105|8872883.05|N
DVND|89157W103|07/02/25|33.53|33.62|33.53|33.62|33.53|.16|2|1|0|0|0|2|0|0|0|0|2|2|2|67.06|P
DVOL|33741L108|07/02/25|34.77|34.77|34.70|34.70|34.74|-.41|39|3|0|0|0|39|0|0|0|13|39|39|39|1354.86|Q
DVQQ|87166N882|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DVS|256827783|07/02/25|3.48|3.57|3.47|3.56|3.51|.13|30783|168|2|0|0|22283|8500|0|0|21561|30783|30783|30783|107926.69|A
DVSP|87166N874|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DVY|464287168|07/02/25|135.63|136.32|135.11|136.14|135.66|.79|40203|609|0|0|0|40203|0|0|0|27293|40203|40203|40203|5453834.36|Q
DVYA|464286293|07/02/25|38.96|39.27|38.96|39.27|39.13|.46|1257|13|0|0|0|1257|0|0|0|0|1257|1257|1257|49186.75|P
DVYE|464286319|07/02/25|28.84|29.14|28.79|29.13|28.99|.50|6450|59|0|0|0|6450|0|0|0|2038|6450|6450|6450|186958.18|P
DWAS|46138E842|07/02/25|83.43|84.69|83.43|84.69|84.42|.81|1589|44|0|0|0|1589|0|0|0|473|1589|1589|1589|134149.53|Q
DWAW|00768Y479|07/02/25|41.23|41.25|41.23|41.25|41.23|.01|100|1|0|0|0|100|0|0|0|0|100|100|100|4122.50|Q
DWCR|042765685|07/02/25|0.00|0.00|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|07/02/25|41.56|41.58|41.56|41.58|41.52|-.09|14|2|0|0|0|14|0|0|0|0|14|14|14|581.29|Z
DWM|97717W703|07/02/25|63.49|63.79|63.36|63.79|63.48|.21|4092|36|0|0|0|4092|0|0|0|1624|4092|4092|4092|259763.72|P
DWMF|97717Y774|07/02/25|31.31|31.42|31.31|31.42|31.32|-.03|77|5|0|0|0|77|0|0|0|31|77|77|77|2412.01|P
DWSH|00768Y529|07/02/25|6.97|7.00|6.96|6.98|6.98|-.14|16900|22|3|0|0|8200|8700|0|0|11800|16900|16900|16900|117944.64|Q
DWSN|239360100|07/02/25|1.43|1.50|1.38|1.44|1.42|.04|14937|161|0|0|0|14937|0|0|0|3562|14937|14937|14937|21279.70|Q
DWTX|92829J203|07/02/25|4.95|4.95|4.83|4.83|4.87|-.12|583|16|0|0|0|583|0|0|0|189|583|583|583|2837.25|Q
DWUS|00768Y487|07/02/25|50.21|50.38|50.21|50.38|50.23|-.16|54|2|0|0|0|54|0|0|0|45|54|54|54|2712.65|Q
DWX|78463X772|07/02/25|42.34|42.45|42.26|42.45|42.36|-.01|1160|14|0|0|0|1160|0|0|0|58|1160|1160|1160|49132.71|P
DX|26817Q886|07/02/25|12.25|12.55|12.25|12.55|12.43|.29|225909|1037|4|2|0|194770|16800|14339|0|178558|225909|225909|225909|2807362.43|N
DX PRC|26817Q878|07/02/25|25.22|25.25|25.22|25.23|25.25|.04|944|5|0|0|0|944|0|0|0|0|944|944|944|23835.70|N
DXC|23355L106|07/02/25|15.96|16.03|15.61|15.95|15.88|.04|77704|1432|0|0|0|77704|0|0|0|22242|77704|77704|77704|1233708.35|N
DXCM|252131107|07/02/25|83.55|84.72|82.85|83.57|83.72|0.00|131276|3747|0|0|0|131276|0|0|0|68273|131276|131276|131276|10990073.11|Q
DXD|74347G374|07/02/25|23.79|23.93|23.73|23.79|23.83|.02|94745|471|2|0|0|89345|5400|0|0|84004|94745|94745|94745|2258091.34|P
DXF|26605Q304|07/02/25|5.10|5.15|5.04|5.15|5.14|-.09|2945|32|0|0|0|2945|0|0|0|1141|2945|2945|2945|15126.45|A
DXIV|25434V542|07/02/25|57.80|58.25|57.80|58.22|58.06|.26|591|12|0|0|0|591|0|0|0|539|591|591|591|34315.26|P
DXJ|97717W851|07/02/25|113.48|113.57|113.17|113.38|113.41|-.10|65742|642|1|0|0|63426|2316|0|0|43113|65742|65742|65742|7456082.31|P
DXLG|25065K104|07/02/25|1.14|1.19|1.14|1.19|1.17|.04|8452|55|0|0|0|8452|0|0|0|6464|8452|8452|8452|9879.63|Q
DXPE|233377407|07/02/25|89.36|90.34|88.81|90.34|89.41|.16|3715|307|0|0|0|3715|0|0|0|2345|3715|3715|3715|332153.99|Q
DXR|239467103|07/02/25|9.20|9.75|9.20|9.75|9.30|.10|597|2|0|0|0|597|0|0|0|597|597|597|597|5550.15|Q
DXST|G2748R106|07/02/25|1.26|1.31|1.26|1.27|1.27|-.03|1350|12|0|0|0|1350|0|0|0|370|1350|1350|1350|1710.64|Q
DXUV|25434V559|07/02/25|54.84|55.25|54.84|55.25|55.03|.47|783|12|0|0|0|783|0|0|0|540|783|783|783|43086.17|P
DXYZ|25063F107|07/02/25|36.50|37.12|36.16|37.12|36.68|1.42|29395|826|0|0|0|29395|0|0|0|16138|29395|29395|29395|1078071.31|N
DY|267475101|07/02/25|245.12|248.63|245.12|247.27|247.20|2.76|14808|535|0|0|0|14808|0|0|0|10318|14808|14808|14808|3660540.84|N
DYAI|26745T101|07/02/25|0.96|0.96|0.95|0.95|1.08|-.03|81584|414|0|0|0|81584|0|0|0|42210|81584|81584|81584|87843.73|Q
DYCQ R|G28524133|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DYCQ U|G28524109|07/02/25|0.00|0.00|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|07/02/25|23.17|23.20|23.17|23.20|23.17|.05|80|1|0|0|0|80|0|0|0|0|80|80|80|1853.60|Q
DYLD|90214Q675|07/02/25|22.61|22.63|22.61|22.63|22.60|.02|487|13|0|0|0|487|0|0|0|0|487|487|487|11008.00|P
DYLG|37960A511|07/02/25|26.29|26.33|26.29|26.33|26.29|.01|12|2|0|0|0|12|0|0|0|0|12|12|12|315.42|P
DYN|26818M108|07/02/25|8.77|9.21|8.77|8.93|9.00|.27|216785|2794|4|0|0|202780|14005|0|0|33902|216785|216785|216785|1951779.54|Q
DYNF|09290C103|07/02/25|54.36|54.57|54.32|54.56|54.48|.21|153852|627|3|1|1|126018|9982|5200|12652|99312|153852|153852|153852|8381328.00|P
DYNX|G2949D104|07/02/25|10.20|10.20|10.19|10.19|10.19|0.00|7000|12|0|0|0|7000|0|0|0|200|7000|7000|7000|71355.00|Q
DYNX U|G2949D120|07/02/25|0.00|0.00|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|07/02/25|0.30|0.34|0.30|0.34|0.30|-.02|100|1|0|0|0|100|0|0|0|100|100|100|100|30.03|Q
DYTA|74933W577|07/02/25|28.04|28.05|28.04|28.05|28.04|-.03|315|3|0|0|0|315|0|0|0|315|315|315|315|8831.03|Q
DZZ|25154H756|07/02/25|1.74|1.75|1.74|1.75|1.74|-.06|8|1|0|0|0|8|0|0|0|0|8|8|8|13.92|P
E|26874R108|07/02/25|33.10|33.34|32.95|33.33|33.15|.63|32966|374|0|0|0|32966|0|0|0|28113|32966|32966|32966|1092963.07|N
EA|285512109|07/02/25|158.20|159.07|156.78|157.01|157.65|-1.95|76267|2122|0|0|0|76267|0|0|0|40920|76267|76267|76267|12023783.74|Q
EAD|94987B105|07/02/25|7.16|7.17|7.13|7.13|7.14|.02|22118|118|0|0|0|22118|0|0|0|8253|22118|22118|22118|157954.70|A
EAF|384313508|07/02/25|1.00|1.01|0.96|0.97|0.98|-.02|88546|388|5|1|0|67046|11500|10000|0|16232|88546|88546|88546|86985.01|N
EAFG|69374H345|07/02/25|0.00|21.64|21.64|21.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EAGG|46435U549|07/02/25|47.24|47.31|47.23|47.30|47.27|-.08|15136|117|1|0|0|12326|2810|0|0|11190|15136|15136|15136|715527.52|P
EAGL|88339Y102|07/02/25|30.35|30.39|30.28|30.39|30.35|-.03|499|4|0|0|0|499|0|0|0|499|499|499|499|15143.29|P
EAI|29364D100|07/02/25|20.48|20.52|20.48|20.52|20.50|.15|458|16|0|0|0|458|0|0|0|5|458|458|458|9390.32|N
EALT|45783Y475|07/02/25|32.62|32.76|32.62|32.76|32.70|.09|871|8|0|0|0|871|0|0|0|857|871|871|871|28482.43|Z
EAOA|46436E668|07/02/25|38.17|38.37|38.17|38.37|38.28|-.10|244|3|0|0|0|244|0|0|0|244|244|244|244|9340.84|Z
EAOK|46436E692|07/02/25|0.00|26.52|26.52|26.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EAOM|46436E684|07/02/25|28.63|28.70|28.63|28.70|28.63|-.21|9|1|0|0|0|9|0|0|0|0|9|9|9|257.67|Z
EAOR|46436E676|07/02/25|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|Z
EAPR|45782C359|07/02/25|28.09|28.09|28.06|28.06|28.09|.04|100|1|0|0|0|100|0|0|0|100|100|100|100|2809.00|P
EARN|288578107|07/02/25|5.72|5.77|5.72|5.77|5.74|.08|8646|75|0|0|0|8646|0|0|0|4055|8646|8646|8646|49606.48|N
EASG|233051218|07/02/25|33.35|33.63|33.35|33.60|33.51|.08|838|7|0|0|0|838|0|0|0|0|838|838|838|28082.40|P
EAT|109641100|07/02/25|183.01|183.01|179.40|181.74|181.84|-2.28|38754|1508|0|0|0|38754|0|0|0|20057|38754|38754|38754|7047003.36|N
EATZ|00768Y388|07/02/25|31.23|31.45|31.15|31.45|31.17|.39|163|6|0|0|0|163|0|0|0|142|163|163|163|5081.25|P
EB|29975E109|07/02/25|2.72|2.72|2.68|2.70|2.70|0.00|12624|117|0|0|0|12624|0|0|0|6632|12624|12624|12624|34040.28|N
EBAY|278642103|07/02/25|76.06|76.24|75.27|75.78|75.77|-.31|272051|5417|0|0|0|272051|0|0|0|146027|272051|272051|272051|20614109.63|Q
EBC|27627N105|07/02/25|15.68|15.92|15.60|15.92|15.78|.27|72326|1468|0|0|0|72326|0|0|0|40898|72326|72326|72326|1141292.25|Q
EBF|293389102|07/02/25|18.48|18.56|18.48|18.55|18.53|.06|1620|75|0|0|0|1620|0|0|0|851|1620|1620|1620|30022.94|N
EBI|75526L852|07/02/25|51.47|51.47|51.44|51.44|51.47|.18|918|3|0|0|0|918|0|0|0|0|918|918|918|47249.42|Q
EBIT|41151J786|07/02/25|31.99|32.48|31.99|32.48|32.24|.50|784|5|0|0|0|784|0|0|0|408|784|784|784|25279.28|P
EBIZ|37954Y467|07/02/25|0.00|30.68|30.68|30.68|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EBMT|26942G100|07/02/25|17.13|17.35|17.13|17.35|17.32|.18|832|115|0|0|0|832|0|0|0|360|832|832|832|14410.00|Q
EBND|78464A391|07/02/25|21.29|21.38|21.28|21.37|21.33|.06|50146|208|1|0|0|45727|4419|0|0|44020|50146|50146|50146|1069563.03|P
EBON|G3R33A205|07/02/25|3.34|3.49|3.28|3.49|3.40|.19|1184|49|0|0|0|1184|0|0|0|604|1184|1184|1184|4029.17|Q
EBR|15234Q207|07/02/25|7.39|7.45|7.30|7.44|7.39|-.01|67654|536|0|0|0|67654|0|0|0|40018|67654|67654|67654|500299.37|N
EBR B|15234Q108|07/02/25|8.13|8.26|8.13|8.26|8.24|.07|297|7|0|0|0|297|0|0|0|0|297|297|297|2446.64|N
EBS|29089Q105|07/02/25|6.59|7.14|6.58|7.10|7.03|.51|86054|810|1|2|0|61216|5000|19838|0|65347|86054|86054|86054|604992.72|N
EBUF|45783Y210|07/02/25|27.37|27.39|27.35|27.39|27.36|.04|1866|3|0|0|0|1866|0|0|0|0|1866|1866|1866|51048.13|P
EC|279158109|07/02/25|9.09|9.28|9.04|9.28|9.17|.38|80657|624|0|0|0|80657|0|0|0|41498|80657|80657|80657|739925.41|N
ECAT|09262F100|07/02/25|16.29|16.31|16.21|16.22|16.26|-.04|12238|112|0|0|0|12238|0|0|0|3024|12238|12238|12238|199044.10|N
ECBK|26828M106|07/02/25|15.49|15.85|15.49|15.85|15.90|0.00|400|58|0|0|0|400|0|0|0|350|400|400|400|6360.47|Q
ECC|269808101|07/02/25|7.72|7.77|7.72|7.76|7.74|.05|58288|303|3|1|0|44521|7967|5800|0|12641|58288|58288|58288|451214.48|N
ECC PRD|269809802|07/02/25|19.98|20.00|19.98|20.00|19.98|.01|21|5|0|0|0|21|0|0|0|0|21|21|21|419.63|N
ECCC|269809703|07/02/25|0.00|23.34|23.34|23.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ECCF|269809877|07/02/25|24.98|25.00|24.98|25.00|24.98|-.03|48|1|0|0|0|48|0|0|0|48|48|48|48|1199.04|N
ECCU|269809414|07/02/25|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|07/02/25|0.00|23.20|23.20|23.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ECCW|269809604|07/02/25|23.57|23.64|23.57|23.64|23.57|.08|4|1|0|0|0|4|0|0|0|4|4|4|4|94.28|N
ECCX|269809505|07/02/25|24.43|24.43|24.43|24.43|24.43|-.21|25|1|0|0|0|25|0|0|0|0|25|25|25|610.75|N
ECDA|27877D104|07/02/25|0.25|0.29|0.25|0.28|0.26|.02|378995|733|21|8|3|200695|69967|54182|54151|97855|378995|378995|378995|99734.17|Q
ECDA W|27877D112|07/02/25|0.02|0.02|0.02|0.02|0.02|0.00|190|1|0|0|0|190|0|0|0|0|190|190|190|4.17|Q
ECF|289074106|07/02/25|10.23|10.26|10.23|10.26|10.24|.08|2343|16|0|0|0|2343|0|0|0|868|2343|2343|2343|23982.42|A
ECF PRA|289074205|07/02/25|21.45|21.52|21.45|21.52|21.43|.07|105|5|0|0|0|105|0|0|0|0|105|105|105|2249.76|A
ECG|300426103|07/02/25|63.25|64.22|63.04|64.14|63.69|1.35|12220|270|0|0|0|12220|0|0|0|8391|12220|12220|12220|778310.19|N
ECH|464286640|07/02/25|31.59|31.95|31.51|31.85|31.82|.34|23136|231|0|0|0|23136|0|0|0|5734|23136|23136|23136|736205.44|Z
ECL|278865100|07/02/25|272.75|273.01|269.01|272.49|271.73|-.09|26294|1093|0|0|0|26294|0|0|0|17368|26294|26294|26294|7144821.08|N
ECLN|33738D705|07/02/25|31.78|31.78|31.57|31.57|31.64|-.10|119|5|0|0|0|119|0|0|0|107|119|119|119|3764.82|P
ECML|02072L466|07/02/25|31.42|31.56|31.42|31.56|31.47|.06|2|2|0|0|0|2|0|0|0|0|2|2|2|62.93|P
ECNS|46429B200|07/02/25|31.54|31.67|31.47|31.67|31.53|0.00|3285|22|0|0|0|3285|0|0|0|1749|3285|3285|3285|103590.72|P
ECO|Y64177101|07/02/25|21.90|22.14|21.90|22.14|22.03|.42|2174|80|0|0|0|2174|0|0|0|1174|2174|2174|2174|47884.61|N
ECON|19762B509|07/02/25|23.91|24.07|23.91|24.07|23.96|.09|82|3|0|0|0|82|0|0|0|30|82|82|82|1964.97|P
ECOR|28531P202|07/02/25|5.44|5.44|5.31|5.31|5.36|.11|1355|21|0|0|0|1355|0|0|0|964|1355|1355|1355|7261.52|Q
ECOW|69374H865|07/02/25|22.26|22.26|22.25|22.25|22.26|.11|100|1|0|0|0|100|0|0|0|0|100|100|100|2226.00|Q
ECPG|292554102|07/02/25|40.19|41.14|40.16|40.91|40.77|.97|11973|495|0|0|0|11973|0|0|0|5947|11973|11973|11973|488169.24|Q
ECVT|27923Q109|07/02/25|7.77|8.39|7.76|8.29|8.11|.69|154354|1371|2|1|0|140754|6100|7500|0|33363|154354|154354|154354|1252009.88|N
ECX|G29201103|07/02/25|2.30|2.30|2.18|2.22|2.23|.03|361890|1369|17|7|0|242476|55738|63676|0|184561|361890|361890|361890|805422.52|Q
ECXW W|G29201111|07/02/25|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
ED|209115104|07/02/25|100.41|101.23|99.13|99.91|99.86|-.86|100672|1645|0|0|0|100672|0|0|0|37564|100672|100672|100672|10053141.13|N
EDAP|268311107|07/02/25|1.63|1.63|1.57|1.57|1.58|-.10|576|9|0|0|0|576|0|0|0|500|576|576|576|910.27|Q
EDBL|28059P402|07/02/25|2.65|2.74|2.55|2.74|2.65|.09|4554|69|0|0|0|4554|0|0|0|1799|4554|4554|4554|12049.67|Q
EDBL W|28059P113|07/02/25|0.08|0.10|0.07|0.10|0.09|0.00|2770|7|0|0|0|2770|0|0|0|0|2770|2770|2770|236.19|Q
EDC|25490K281|07/02/25|38.96|39.87|38.96|39.84|39.46|.45|13511|156|0|0|0|13511|0|0|0|5883|13511|13511|13511|533086.41|P
EDD|617477104|07/02/25|5.21|5.24|5.21|5.23|5.23|.04|10679|71|0|0|0|10679|0|0|0|5464|10679|10679|10679|55811.94|N
EDEN|46429B523|07/02/25|114.10|114.61|114.10|114.61|114.12|.63|40|2|0|0|0|40|0|0|0|2|40|40|40|4564.80|Z
EDF|86164T107|07/02/25|5.10|5.13|5.10|5.11|5.12|.02|2963|21|0|0|0|2963|0|0|0|108|2963|2963|2963|15157.04|N
EDGE|02072Q705|07/02/25|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|Z
EDGF|00791R830|07/02/25|0.00|24.72|24.72|24.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EDGH|00791R822|07/02/25|26.33|26.49|26.30|26.49|26.33|.19|942|12|0|0|0|942|0|0|0|867|942|942|942|24804.21|P
EDGI|00791R814|07/02/25|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|P
EDGU|00791R798|07/02/25|26.00|26.07|26.00|26.07|26.00|.06|140|7|0|0|0|140|0|0|0|5|140|140|140|3640.54|P
EDHL|G32212105|07/02/25|6.22|6.26|5.82|6.03|5.97|-.24|390562|575|24|9|7|147080|68968|60813|113701|134319|390562|390562|390562|2331403.77|Q
EDIT|28106W103|07/02/25|2.27|2.87|2.25|2.56|2.64|.31|526921|2949|9|4|2|441107|31816|28272|25726|240593|526921|526921|526921|1391198.01|Q
EDIV|78463X533|07/02/25|38.52|38.72|38.48|38.68|38.58|.36|11871|80|1|0|0|8913|2958|0|0|3939|11871|11871|11871|457975.05|P
EDN|29244A102|07/02/25|26.25|26.66|26.09|26.15|26.33|-.03|9258|111|0|0|0|9258|0|0|0|5972|9258|9258|9258|243801.94|N
EDOG|00162Q668|07/02/25|22.32|22.42|22.24|22.42|22.28|.20|902|9|0|0|0|902|0|0|0|1|902|902|902|20093.87|P
EDOW|33733A201|07/02/25|38.68|38.72|38.68|38.72|38.70|.01|492|10|0|0|0|492|0|0|0|40|492|492|492|19039.43|P
EDRY|Y23508107|07/02/25|10.00|10.00|9.74|9.74|9.99|.07|21|2|0|0|0|21|0|0|0|0|21|21|21|209.72|Q
EDSA|27966L306|07/02/25|2.06|2.11|2.04|2.04|2.07|-.01|4423|14|0|0|0|4423|0|0|0|4160|4423|4423|4423|9177.07|Q
EDTK|G8211A108|07/02/25|0.82|0.90|0.82|0.90|0.82|.08|300|2|0|0|0|300|0|0|0|0|300|300|300|246.00|Q
EDU|647581206|07/02/25|53.23|53.23|51.44|51.52|52.04|-2.08|103726|1967|1|0|0|100736|2990|0|0|58452|103726|103726|103726|5398114.75|N
EDUC|281479105|07/02/25|0.00|1.33|1.33|1.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EDV|921910709|07/02/25|65.70|66.23|65.60|66.22|65.87|-.55|144012|1682|1|1|0|133683|2082|8247|0|108126|144012|144012|144012|9486083.81|P
EDZ|25460E547|07/02/25|5.40|5.42|5.28|5.28|5.34|-.08|19962|59|3|0|0|10112|9850|0|0|16389|19962|19962|19962|106531.86|P
EE|30069T101|07/02/25|28.50|29.12|27.83|28.93|28.75|.45|17477|571|0|0|0|17477|0|0|0|10294|17477|17477|17477|502514.14|N
EEA|298768102|07/02/25|10.28|10.28|10.26|10.26|10.27|.05|561|8|0|0|0|561|0|0|0|291|561|561|561|5760.06|N
EEFT|298736109|07/02/25|103.62|105.31|103.62|105.23|104.57|1.25|12090|646|0|0|0|12090|0|0|0|6335|12090|12090|12090|1264236.27|Q
EEIQ|G3104J100|07/02/25|0.57|0.57|0.49|0.49|0.55|0.00|1590|9|0|0|0|1590|0|0|0|150|1590|1590|1590|876.51|Q
EELV|46138E297|07/02/25|26.10|26.32|26.10|26.32|26.15|.11|1626|9|0|0|0|1626|0|0|0|1277|1626|1626|1626|42517.68|P
EEM|464287234|07/02/25|48.17|48.54|48.13|48.54|48.39|.21|5217397|3648|571|86|33|1445179|1799798|576741|1395679|3493042|5217397|5217397|5217397|252461500.39|P
EEMA|464286426|07/02/25|82.44|82.94|82.44|82.94|82.82|.20|341|7|0|0|0|341|0|0|0|316|341|341|341|28240.91|Q
EEMO|46138E289|07/02/25|16.78|16.96|16.78|16.96|16.89|.08|173|4|0|0|0|173|0|0|0|0|173|173|173|2921.89|P
EEMS|464286475|07/02/25|64.16|64.66|64.16|64.66|64.27|.26|7411|81|0|0|0|7411|0|0|0|1418|7411|7411|7411|476291.70|P
EEMV|464286533|07/02/25|62.80|63.10|62.80|63.09|62.96|.27|16840|202|0|0|0|16840|0|0|0|13006|16840|16840|16840|1060203.36|Z
EEMX|78470E205|07/02/25|37.36|37.70|37.36|37.70|37.50|.14|651|12|0|0|0|651|0|0|0|30|651|651|651|24415.71|P
EES|97717W562|07/02/25|51.64|52.82|51.64|52.82|52.04|.82|753|13|0|0|0|753|0|0|0|729|753|753|753|39186.72|P
EET|74347X302|07/02/25|63.99|64.79|63.99|64.79|64.37|.46|310|4|0|0|0|310|0|0|0|7|310|310|310|19954.90|P
EETH|74349Y100|07/02/25|44.81|47.72|44.76|47.72|45.64|3.61|30093|234|1|0|0|27637|2456|0|0|17061|30093|30093|30093|1373373.15|P
EEV|74347B284|07/02/25|12.52|12.52|12.35|12.35|12.43|-.11|153|4|0|0|0|153|0|0|0|152|153|153|153|1902.34|P
EEX|29103W104|07/02/25|4.92|5.09|4.92|5.09|5.05|.17|4720|47|0|0|0|4720|0|0|0|1359|4720|4720|4720|23855.28|N
EFA|464287465|07/02/25|89.00|89.56|88.84|89.50|89.33|.26|3327900|4950|122|30|3|1412150|388456|173770|1353524|2370709|3327900|3327900|3327900|297287347.45|P
EFAA|46090A713|07/02/25|51.38|52.28|51.38|52.10|51.71|.48|10883|88|0|0|0|10883|0|0|0|6950|10883|10883|10883|562793.88|P
EFAD|74347B839|07/02/25|0.00|42.76|42.76|42.76|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EFAS|37954Y699|07/02/25|18.15|18.23|18.15|18.23|18.19|.10|1840|24|0|0|0|1840|0|0|0|0|1840|1840|1840|33463.35|Q
EFAV|46429B689|07/02/25|84.09|84.33|83.90|84.32|84.14|-.01|29507|345|0|0|0|29507|0|0|0|12334|29507|29507|29507|2482623.20|Z
EFAX|78470E106|07/02/25|47.04|47.32|47.04|47.32|47.18|.11|2384|25|0|0|0|2384|0|0|0|1021|2384|2384|2384|112470.08|P
EFC|28852N109|07/02/25|12.96|13.11|12.96|13.09|13.04|.13|38790|487|0|0|0|38790|0|0|0|25695|38790|38790|38790|505909.87|N
EFC PRA|28852N208|07/02/25|24.91|24.91|24.90|24.90|24.90|.08|29|4|0|0|0|29|0|0|0|0|29|29|29|722.04|N
EFC PRB|28852N307|07/02/25|22.64|22.71|22.64|22.71|22.66|.16|140|4|0|0|0|140|0|0|0|0|140|140|140|3172.19|N
EFC PRC|28852N406|07/02/25|24.59|24.70|24.59|24.70|24.64|.12|560|20|0|0|0|560|0|0|0|0|560|560|560|13800.04|N
EFC PRD|28852N505|07/02/25|0.00|0.00|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|07/02/25|0.00|22.87|22.87|22.87|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EFFI|41151J729|07/02/25|0.00|22.97|22.97|22.97|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EFG|464288885|07/02/25|110.74|111.65|110.73|111.62|111.41|.32|55519|588|0|0|0|55519|0|0|0|44814|55519|55519|55519|6185456.97|Z
EFIV|78468R531|07/02/25|58.52|58.85|58.51|58.80|58.73|.24|42262|214|0|0|1|25576|0|0|16686|10818|42262|42262|42262|2482089.63|P
EFNL|46429B515|07/02/25|41.02|41.20|41.02|41.20|41.02|.34|48|2|0|0|0|48|0|0|0|0|48|48|48|1968.96|Z
EFO|74347X500|07/02/25|55.53|56.18|55.53|56.18|55.69|.16|194|9|0|0|0|194|0|0|0|40|194|194|194|10803.18|P
EFOI|29268T508|07/02/25|2.27|2.38|2.22|2.38|2.27|-.02|674|13|0|0|0|674|0|0|0|519|674|674|674|1531.46|Q
EFR|27828Q105|07/02/25|12.14|12.19|12.14|12.19|12.14|.07|200|8|0|0|0|200|0|0|0|160|200|200|200|2428.83|N
EFRA|46436E254|07/02/25|0.00|0.00|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|07/02/25|56.18|56.54|56.04|56.48|56.32|.34|8573|373|0|0|0|8573|0|0|0|3433|8573|8573|8573|482864.85|Q
EFSC P|293712303|07/02/25|0.00|20.10|20.10|20.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EFSI|26951R104|07/02/25|32.15|32.75|32.15|32.64|32.68|.36|616|39|0|0|0|616|0|0|0|452|616|616|616|20132.42|Q
EFT|278279104|07/02/25|12.56|12.60|12.56|12.56|12.59|0.00|2758|14|0|0|0|2758|0|0|0|532|2758|2758|2758|34714.38|N
EFU|74349Y738|07/02/25|10.88|10.88|10.74|10.74|10.88|-.05|1|1|0|0|0|1|0|0|0|1|1|1|1|10.88|P
EFV|464288877|07/02/25|63.54|63.91|63.41|63.90|63.72|.27|354667|1525|10|0|0|329919|24748|0|0|321383|354667|354667|354667|22600637.36|Z
EFX|294429105|07/02/25|262.25|263.64|259.50|262.24|261.55|-1.74|26297|971|0|0|0|26297|0|0|0|21188|26297|26297|26297|6877903.44|N
EFXT|29269R105|07/02/25|7.94|8.03|7.90|8.03|7.98|.13|38462|230|0|0|0|38462|0|0|0|20743|38462|38462|38462|306784.01|N
EFZ|74347R370|07/02/25|13.88|13.89|13.82|13.82|13.88|-.02|190|5|0|0|0|190|0|0|0|36|190|190|190|2636.85|P
EG|G3223R108|07/02/25|340.96|340.96|331.13|333.93|333.27|-6.83|24744|925|0|0|0|24744|0|0|0|15587|24744|24744|24744|8246325.29|N
EGAN|28225C806|07/02/25|6.77|6.83|6.55|6.77|6.67|-.03|4611|83|0|0|0|4611|0|0|0|2889|4611|4611|4611|30774.32|Q
EGBN|268948106|07/02/25|20.52|20.73|20.34|20.62|20.60|.30|15293|570|0|0|0|15293|0|0|0|7304|15293|15293|15293|315084.48|Q
EGG|G3066T104|07/02/25|3.41|3.76|3.20|3.70|3.52|.33|42544|235|1|0|0|39919|2625|0|0|3770|42544|42544|42544|149857.56|A
EGGQ|45259A696|07/02/25|0.00|44.11|44.11|44.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EGGS|45259A795|07/02/25|0.00|40.14|40.14|40.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EGGY|45259A787|07/02/25|38.37|38.77|38.37|38.77|38.60|.54|49|2|0|0|0|49|0|0|0|0|49|49|49|1891.20|P
EGHA|G2946P100|07/02/25|9.95|9.97|9.95|9.97|9.95|0.00|203|1|0|0|0|203|0|0|0|0|203|203|203|2019.85|Q
EGHA R|G2946P118|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EGHA U|G2946P126|07/02/25|10.20|10.20|10.20|10.20|10.20|-.01|179|3|0|0|0|179|0|0|0|0|179|179|179|1825.80|Q
EGHT|282914100|07/02/25|2.07|2.13|2.05|2.13|2.10|.08|70500|364|0|0|0|70500|0|0|0|31819|70500|70500|70500|147753.71|Q
EGLE|37960A362|07/02/25|28.08|28.08|28.00|28.03|28.00|-.04|102|3|0|0|0|102|0|0|0|101|102|102|102|2856.10|P
EGO|284902509|07/02/25|20.63|20.72|20.34|20.70|20.57|.34|105172|1182|0|0|0|105172|0|0|0|42863|105172|105172|105172|2162900.59|N
EGP|277276101|07/02/25|168.96|169.89|168.43|169.89|169.25|1.73|33028|683|0|0|0|33028|0|0|0|5625|33028|33028|33028|5590116.05|N
EGUS|46436E239|07/02/25|46.30|46.63|46.28|46.63|46.28|.36|150|2|0|0|0|150|0|0|0|0|150|150|150|6942.02|Z
EGY|91851C201|07/02/25|3.75|3.90|3.71|3.89|3.81|.18|26396|247|0|0|0|26396|0|0|0|19847|26396|26396|26396|100679.22|N
EH|26853E102|07/02/25|16.84|16.98|16.64|16.96|16.85|.12|54261|677|0|1|0|46201|0|8060|0|28646|54261|54261|54261|914133.98|Q
EHAB|29332G102|07/02/25|7.93|7.96|7.56|7.70|7.71|-.15|101072|1162|1|0|0|96272|4800|0|0|27763|101072|101072|101072|779317.45|N
EHC|29261A100|07/02/25|119.26|119.48|118.05|118.99|118.64|-1.42|29180|853|0|0|0|29180|0|0|0|7043|29180|29180|29180|3461850.85|N
EHGO|G3121H103|07/02/25|0.82|0.86|0.81|0.85|0.83|.02|2526|32|0|0|0|2526|0|0|0|400|2526|2526|2526|2103.71|Q
EHI|95766B109|07/02/25|6.56|6.56|6.52|6.56|6.53|.01|8354|54|0|0|0|8354|0|0|0|1255|8354|8354|8354|54541.00|N
EHLD|Y234DY109|07/02/25|7.62|7.67|7.62|7.67|7.59|-.10|62|5|0|0|0|62|0|0|0|0|62|62|62|470.52|Q
EHLS|88636J543|07/02/25|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|Q
EHTH|28238P109|07/02/25|4.29|4.31|4.13|4.26|4.19|-.09|33052|310|0|1|0|25201|0|7851|0|12738|33052|33052|33052|138339.02|Q
EIC|269817102|07/02/25|13.79|13.79|13.64|13.74|13.70|.01|2100|33|0|0|0|2100|0|0|0|126|2100|2100|2100|28765.83|N
EICA|269817201|07/02/25|24.35|24.35|24.35|24.35|24.35|-.04|1028|5|0|0|0|1028|0|0|0|28|1028|1028|1028|25030.42|N
EICB|269817300|07/02/25|25.02|25.03|25.01|25.02|25.01|.02|856|7|0|0|0|856|0|0|0|550|856|856|856|21411.64|N
EICC|269817409|07/02/25|25.14|25.17|25.14|25.17|25.15|.01|1041|12|0|0|0|1041|0|0|0|156|1041|1041|1041|26182.30|N
EIDO|46429B309|07/02/25|17.42|17.51|17.39|17.48|17.45|-.01|53499|210|1|0|0|50820|2679|0|0|25042|53499|53499|53499|933529.50|P
EIG|292218104|07/02/25|47.54|47.54|46.43|46.84|46.80|-.67|4554|217|0|0|0|4554|0|0|0|2053|4554|4554|4554|213142.93|N
EIIA|269819207|07/02/25|25.05|25.06|25.05|25.06|25.05|.01|30|2|0|0|0|30|0|0|0|30|30|30|30|751.50|N
EIM|27827X101|07/02/25|9.66|9.66|9.63|9.65|9.64|.01|10043|44|0|0|0|10043|0|0|0|5645|10043|10043|10043|96785.22|A
EINC|92189H870|07/02/25|96.26|97.47|96.26|97.47|97.01|.92|1479|27|0|0|0|1479|0|0|0|793|1479|1479|1479|143475.39|P
EIPI|33740F276|07/02/25|19.50|19.66|19.47|19.60|19.53|.02|4478|31|0|0|0|4478|0|0|0|1542|4478|4478|4478|87461.94|P
EIPX|33739Q804|07/02/25|25.57|25.78|25.57|25.75|25.61|.21|1022|7|0|0|0|1022|0|0|0|130|1022|1022|1022|26171.43|P
EIRL|46429B507|07/02/25|66.58|67.15|66.58|67.15|66.99|-.14|465|10|0|0|0|465|0|0|0|225|465|465|465|31148.49|P
EIS|464286632|07/02/25|94.67|95.11|94.25|95.09|94.84|1.77|8882|107|0|0|0|8882|0|0|0|5119|8882|8882|8882|842385.66|P
EIX|281020107|07/02/25|52.92|52.95|52.40|52.55|52.67|-.32|186144|3763|1|0|0|183894|2250|0|0|63671|186144|186144|186144|9803991.90|N
EJAN|45782C516|07/02/25|32.05|32.14|32.05|32.14|32.09|.12|306|4|0|0|0|306|0|0|0|0|306|306|306|9819.30|P
EJH|G2952X153|07/02/25|2.85|2.94|2.77|2.81|2.85|-.19|16267|100|1|0|0|13766|2501|0|0|10356|16267|16267|16267|46333.96|Q
EJUL|45782C714|07/02/25|27.61|27.69|27.59|27.69|27.61|-.03|36610|160|0|1|0|28603|0|8007|0|7795|36610|36610|36610|1010803.61|P
EKG|33719L106|07/02/25|0.00|17.67|17.67|17.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EKSO|282644400|07/02/25|3.39|3.57|3.37|3.51|3.50|.11|4226|73|0|0|0|4226|0|0|0|2944|4226|4226|4226|14792.56|Q
EL|518439104|07/02/25|85.09|89.23|84.50|88.58|87.91|3.46|368460|7075|3|0|0|361517|6943|0|0|197540|368460|368460|368460|32391382.88|N
ELA|29402E102|07/02/25|6.19|6.19|6.04|6.17|6.10|.07|5928|84|0|0|0|5928|0|0|0|2403|5928|5928|5928|36140.76|A
ELAB|73017P201|07/02/25|2.36|2.38|2.26|2.32|2.54|-.04|83256|818|1|0|0|81063|2193|0|0|51390|83256|83256|83256|211202.57|Q
ELAN|28414H103|07/02/25|14.65|14.76|14.56|14.73|14.64|.29|168268|1597|0|1|0|161268|0|7000|0|75082|168268|168268|168268|2463460.01|N
ELBM|28474P706|07/02/25|1.08|1.13|1.07|1.13|1.04|.06|7382|42|1|0|0|5228|2154|0|0|4294|7382|7382|7382|7660.99|Q
ELC|29364W108|07/02/25|20.24|20.41|20.24|20.41|20.26|.16|1848|15|0|0|0|1848|0|0|0|16|1848|1848|1848|37449.47|N
ELCV|86280R811|07/02/25|25.40|25.55|25.40|25.55|25.38|.12|50|2|0|0|0|50|0|0|0|49|50|50|50|1269.02|P
ELD|97717X867|07/02/25|27.96|28.27|27.96|28.13|28.15|.13|5483|42|0|0|0|5483|0|0|0|104|5483|5483|5483|154365.40|P
ELDN|28617K101|07/02/25|2.76|3.07|2.76|3.07|2.99|.28|18685|297|0|0|0|18685|0|0|0|10782|18685|18685|18685|55895.30|Q
ELEV|28623U101|07/02/25|0.37|0.38|0.37|0.38|0.37|.01|116988|220|0|0|3|27505|0|0|89483|8926|116988|116988|116988|43437.32|Q
ELF|26856L103|07/02/25|126.99|130.42|126.48|129.53|129.01|2.85|52766|1634|0|0|0|52766|0|0|0|43284|52766|52766|52766|6807522.87|N
ELFY|00162Q338|07/02/25|31.97|32.03|31.97|32.03|31.97|.15|33|1|0|0|0|33|0|0|0|0|33|33|33|1055.01|Q
ELIL|25461A312|07/02/25|18.68|18.81|18.55|18.81|18.53|.12|196|10|0|0|0|196|0|0|0|161|196|196|196|3631.16|Q
ELLO|M39927120|07/02/25|19.14|19.14|17.53|17.53|19.14|-1.01|2|2|0|0|0|2|0|0|0|1|2|2|2|38.28|A
ELM|81752T429|07/02/25|25.83|25.90|25.79|25.90|25.81|.06|5260|7|1|0|0|360|4900|0|0|5156|5260|5260|5260|135761.12|P
ELMD|285409108|07/02/25|21.87|21.87|20.21|20.32|20.69|-1.32|8123|232|0|0|0|8123|0|0|0|4895|8123|8123|8123|168088.32|A
ELME|939653101|07/02/25|15.96|16.05|15.74|16.05|15.94|.10|11362|223|0|0|0|11362|0|0|0|6330|11362|11362|11362|181118.38|N
ELON|45259A654|07/02/25|12.75|12.75|12.12|12.45|12.33|.51|748|20|0|0|0|748|0|0|0|0|748|748|748|9219.51|P
ELP|20441B605|07/02/25|9.03|9.03|8.79|8.87|8.87|-.14|14966|206|0|0|0|14966|0|0|0|10761|14966|14966|14966|132723.10|N
ELPC|20441B704|07/02/25|8.26|8.26|8.26|8.26|8.26|-.18|110|4|0|0|0|110|0|0|0|19|110|110|110|908.60|N
ELPW|G3016G103|07/02/25|0.88|1.54|0.87|1.14|1.24|.28|1331340|4885|77|9|0|1031295|235440|64605|0|688722|1331340|1331340|1331340|1654526.95|Q
ELQD|46436E437|07/02/25|81.94|82.19|81.94|82.19|82.06|-.01|2|2|0|0|0|2|0|0|0|0|2|2|2|164.12|P
ELS|29472R108|07/02/25|61.80|61.99|60.98|61.61|61.55|-.22|57258|1002|0|0|0|57258|0|0|0|34615|57258|57258|57258|3524179.37|N
ELSE|285233102|07/02/25|4.51|4.75|4.41|4.75|4.54|.48|11150|119|0|0|0|11150|0|0|0|8912|11150|11150|11150|50675.28|Q
ELTK|M40184208|07/02/25|10.32|10.39|10.32|10.39|10.34|.09|357|18|0|0|0|357|0|0|0|306|357|357|357|3692.62|Q
ELTX|28657F103|07/02/25|7.78|7.92|7.67|7.82|7.78|.10|2755|66|0|0|0|2755|0|0|0|908|2755|2755|2755|21433.92|Q
ELUT|05479K106|07/02/25|2.15|2.17|2.14|2.16|2.14|.03|3501|20|0|0|0|3501|0|0|0|2115|3501|3501|3501|7492.39|Q
ELV|036752103|07/02/25|370.81|372.17|349.68|350.18|360.38|-45.76|278609|8382|1|0|0|276302|2307|0|0|169089|278609|278609|278609|100405316.89|N
ELVA|28617B606|07/02/25|3.38|3.40|3.27|3.31|3.35|-.11|3601|24|0|0|0|3601|0|0|0|1100|3601|3601|3601|12074.42|Q
ELVN|29337E102|07/02/25|19.94|21.08|19.94|20.60|20.60|.95|45435|1260|0|0|0|45435|0|0|0|18181|45435|45435|45435|935994.11|Q
ELWS|27030F202|07/02/25|2.86|3.31|2.54|3.16|3.34|1.24|17241299|183249|188|18|5|16465114|548919|128476|98790|9439433|17241299|17241299|17241299|57515056.86|Q
EM|83193E102|07/02/25|1.14|1.16|1.14|1.16|1.15|0.00|12976|17|1|1|0|1976|5000|6000|0|5242|12976|12976|12976|14908.64|Q
EMA|290876101|07/02/25|45.61|45.79|45.12|45.38|45.36|-.57|14009|188|0|0|0|14009|0|0|0|13015|14009|14009|14009|635415.38|N
EMB|464288281|07/02/25|92.19|92.34|92.08|92.33|92.19|-.10|969981|3211|42|0|0|875399|94582|0|0|632126|969981|969981|969981|89421174.02|Q
EMBC|29082K105|07/02/25|10.33|10.33|9.96|10.25|10.12|-.01|31679|804|0|0|0|31679|0|0|0|19116|31679|31679|31679|320581.93|Q
EMBD|37954Y350|07/02/25|23.23|23.33|23.23|23.27|23.33|.04|26435|11|1|0|2|1885|2550|0|22000|93|26435|26435|26435|616626.09|P
EMC|37960A644|07/02/25|29.15|29.29|29.10|29.29|29.21|-.02|1786|35|0|0|0|1786|0|0|0|200|1786|1786|1786|52167.44|P
EMCB|97717X784|07/02/25|0.00|66.03|66.03|66.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EMCG|G3034H109|07/02/25|0.00|0.00|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 R|G3034H141|07/02/25|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
EMCG U|G3034H133|07/02/25|0.00|0.00|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 W|G3034H125|07/02/25|0.03|0.03|0.03|0.03|0.03|.03|1600|1|0|0|0|1600|0|0|0|0|1600|1600|1600|48.00|Q
EMCR|233051192|07/02/25|32.41|32.48|32.41|32.48|32.44|.05|539|4|0|0|0|539|0|0|0|539|539|539|539|17487.13|P
EMCS|233051226|07/02/25|31.32|31.39|31.32|31.39|31.32|.18|100|1|0|0|0|100|0|0|0|0|100|100|100|3132.00|P
EMD|95766A101|07/02/25|10.22|10.28|10.20|10.23|10.23|.02|13969|82|1|0|0|11769|2200|0|0|11482|13969|13969|13969|142922.03|N
EMDM|33734X754|07/02/25|25.17|25.44|25.17|25.44|25.29|.22|62|4|0|0|0|62|0|0|0|5|62|62|62|1568.09|P
EMDV|74347B847|07/02/25|0.00|45.92|45.92|45.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EME|29084Q100|07/02/25|526.50|541.80|526.50|541.80|537.08|10.12|18602|787|0|0|0|18602|0|0|0|13341|18602|18602|18602|9990854.92|N
EMEQ|555927508|07/02/25|30.85|31.08|30.85|31.08|30.95|-.07|304|3|0|0|0|304|0|0|0|304|304|304|304|9409.80|Q
EMES|41151J711|07/02/25|20.64|20.64|20.64|20.64|20.64|-.10|300|1|0|0|0|300|0|0|0|0|300|300|300|6192.00|P
EMF|880191101|07/02/25|14.69|14.74|14.69|14.72|14.71|.07|1765|7|0|0|0|1765|0|0|0|223|1765|1765|1765|25965.35|N
EMGF|46434G889|07/02/25|51.97|52.54|51.97|52.36|52.39|.20|5324|21|0|0|0|5324|0|0|0|4115|5324|5324|5324|278916.32|Z
EMHC|78468R515|07/02/25|24.54|24.54|24.47|24.54|24.51|0.00|2788|17|0|0|0|2788|0|0|0|161|2788|2788|2788|68343.38|P
EMHY|464286285|07/02/25|38.73|38.76|38.73|38.76|38.73|-.09|255|5|0|0|0|255|0|0|0|254|255|255|255|9875.13|Z
EMIF|464288216|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EML|276317104|07/02/25|22.80|23.79|22.80|23.79|23.67|.47|595|39|0|0|0|595|0|0|0|500|595|595|595|14084.55|Q
EMLC|92189H300|07/02/25|25.23|25.31|25.20|25.31|25.27|.08|569923|492|78|14|4|189195|208780|108458|63490|193778|569923|569923|569923|14403038.48|P
EMLP|33738D101|07/02/25|37.13|37.23|36.76|37.12|37.05|.06|70719|506|0|0|1|52867|0|0|17852|15297|70719|70719|70719|2619858.08|P
EMM|37960A636|07/02/25|30.20|30.47|30.20|30.46|30.29|.15|1193|13|0|0|0|1193|0|0|0|1084|1193|1193|1193|36139.60|P
EMMF|97717Y782|07/02/25|28.86|29.01|28.86|29.01|28.87|.11|1033|6|0|0|0|1033|0|0|0|372|1033|1033|1033|29826.88|P
EMN|277432100|07/02/25|79.11|79.94|78.03|79.90|79.18|1.68|76570|1771|0|0|0|76570|0|0|0|23481|76570|76570|76570|6062556.59|N
EMNT|72201R643|07/02/25|98.40|98.41|98.40|98.41|98.40|0.00|656|7|0|0|0|656|0|0|0|22|656|656|656|64551.82|P
EMO|18469P209|07/02/25|47.98|47.98|47.16|47.98|47.44|.28|4186|54|0|0|0|4186|0|0|0|2154|4186|4186|4186|198596.40|N
EMOP|00039J780|07/02/25|0.00|36.30|36.30|36.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EMOT|33738R613|07/02/25|22.99|23.07|22.88|23.07|22.91|.06|402|4|0|0|0|402|0|0|0|400|402|402|402|9211.05|P
EMP|29364N108|07/02/25|20.31|20.48|20.31|20.48|20.42|.16|1608|20|0|0|0|1608|0|0|0|162|1608|1608|1608|32829.18|N
EMPB|02072Q887|07/02/25|28.33|28.33|28.33|28.33|28.33|.06|237|3|0|0|0|237|0|0|0|225|237|237|237|6715.33|P
EMPG|G3041J106|07/02/25|0.00|5.24|4.20|4.35|4.47|4.35|170052|380|5|2|5|46506|12350|12100|99096|22991|170052|170052|170052|760218.47|Q
EMQQ|301505889|07/02/25|40.97|41.12|40.90|40.99|40.97|-.44|7204|44|0|0|0|7204|0|0|0|3086|7204|7204|7204|295140.20|P
EMR|291011104|07/02/25|135.66|138.10|134.96|137.77|137.16|2.29|103144|2747|0|0|0|103144|0|0|0|84425|103144|103144|103144|14146842.90|N
EMSF|577130628|07/02/25|27.35|27.52|27.32|27.45|27.42|-.08|201|3|0|0|0|201|0|0|0|0|201|201|201|5511.35|P
EMTL|78470P309|07/02/25|42.96|42.97|42.96|42.97|42.96|-.03|100|1|0|0|0|100|0|0|0|0|100|100|100|4296.00|Z
EMTY|74347B367|07/02/25|12.17|12.27|12.17|12.21|12.24|-.02|1546|18|0|0|0|1546|0|0|0|429|1546|1546|1546|18919.73|P
EMX|26873J107|07/02/25|2.53|2.68|2.53|2.65|2.62|.13|53651|225|0|0|0|53651|0|0|0|27873|53651|53651|53651|140788.36|A
EMXC|46434G764|07/02/25|63.18|63.77|63.17|63.77|63.53|.49|176045|1029|0|0|0|176045|0|0|0|71830|176045|176045|176045|11184447.60|Q
EMXF|46436E742|07/02/25|0.00|42.94|42.94|42.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ENB|29250N105|07/02/25|44.98|45.05|44.13|44.79|44.65|-.14|315280|2712|2|1|0|303380|6700|5200|0|253031|315280|315280|315280|14077577.74|N
ENDW|02072Q622|07/02/25|0.00|28.02|28.02|28.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ENFR|00162Q676|07/02/25|31.79|31.92|31.79|31.92|31.82|.27|4535|24|1|0|0|1869|2666|0|0|3289|4535|4535|4535|144322.76|P
ENFY|16943W204|07/02/25|1.09|1.10|1.08|1.10|1.09|-.02|2508|4|1|0|0|208|2300|0|0|0|2508|2508|2508|2732.88|N
ENGN|29286M105|07/02/25|3.74|3.95|3.74|3.82|3.84|.22|1472|24|0|0|0|1472|0|0|0|571|1472|1472|1472|5650.18|Q
ENGN W|29286M113|07/02/25|0.99|0.99|0.95|0.95|0.99|.19|1531|6|0|0|0|1531|0|0|0|1531|1531|1531|1531|1516.66|Q
ENGS|G3040B104|07/02/25|1.76|1.85|1.75|1.78|1.79|.02|1741|22|0|0|0|1741|0|0|0|144|1741|1741|1741|3109.12|Q
ENIC|29278D105|07/02/25|3.62|3.67|3.61|3.66|3.65|.02|26784|130|0|0|0|26784|0|0|0|15122|26784|26784|26784|97832.32|N
ENJ|29364P509|07/02/25|0.00|20.25|20.25|20.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ENLT|M4056D110|07/02/25|24.99|25.70|24.98|25.33|25.32|1.74|4303|95|0|0|0|4303|0|0|0|3137|4303|4303|4303|108937.71|Q
ENLV|M4130Y106|07/02/25|1.12|1.14|1.12|1.13|1.13|.01|1070|9|0|0|0|1070|0|0|0|862|1070|1070|1070|1210.06|Q
ENO|29364P103|07/02/25|21.99|22.05|21.99|22.05|22.00|.15|298|24|0|0|0|298|0|0|0|134|298|298|298|6556.85|N
ENOR|46429B499|07/02/25|27.93|28.11|27.80|28.11|27.89|.32|2175|14|0|0|0|2175|0|0|0|1129|2175|2175|2175|60650.93|Z
ENOV|194014502|07/02/25|33.02|33.50|32.86|33.45|33.23|.43|26748|607|0|0|0|26748|0|0|0|16614|26748|26748|26748|888804.26|N
ENPH|29355A107|07/02/25|40.94|42.58|40.79|40.97|41.46|.08|431067|7166|6|0|0|414799|16268|0|0|247968|431067|431067|431067|17870242.00|Q
ENR|29272W109|07/02/25|21.18|21.71|21.18|21.58|21.42|.38|58694|562|5|0|1|25234|13913|0|19547|18258|58694|58694|58694|1257145.64|N
ENS|29275Y102|07/02/25|88.75|90.52|88.75|89.90|89.97|1.13|23928|606|0|0|0|23928|0|0|0|17239|23928|23928|23928|2152700.53|N
ENSC|293602504|07/02/25|2.21|2.31|2.21|2.27|2.27|.02|3128|37|0|0|0|3128|0|0|0|2124|3128|3128|3128|7105.30|Q
ENSG|29358P101|07/02/25|150.77|150.77|147.75|148.97|148.63|-1.82|12837|631|0|0|0|12837|0|0|0|6972|12837|12837|12837|1907948.77|Q
ENTA|29251M106|07/02/25|7.70|8.21|7.70|7.96|8.02|.25|12751|270|0|0|0|12751|0|0|0|2618|12751|12751|12751|102207.24|Q
ENTG|29362U104|07/02/25|82.73|86.67|82.66|86.48|85.76|4.16|168916|3575|0|0|0|168916|0|0|0|106177|168916|168916|168916|14486602.39|Q
ENTO|33749P408|07/02/25|0.39|0.41|0.39|0.40|0.39|.01|2351|15|0|0|0|2351|0|0|0|242|2351|2351|2351|927.00|Q
ENTX|M40527109|07/02/25|1.88|1.92|1.88|1.92|1.88|.06|307|5|0|0|0|307|0|0|0|166|307|307|307|578.10|Q
ENVA|29357K103|07/02/25|113.10|115.53|112.66|115.40|114.73|2.51|13005|422|0|0|0|13005|0|0|0|8960|13005|13005|13005|1492098.81|N
ENVB|29405E406|07/02/25|1.23|1.25|1.23|1.25|1.23|.02|382|13|0|0|0|382|0|0|0|51|382|382|382|469.95|Q
ENVX|293594107|07/02/25|10.63|11.59|10.53|11.14|11.08|.98|1233689|10990|30|9|2|1000117|105554|68518|59500|786571|1233689|1233689|1233689|13672003.85|Q
ENX|27827Y109|07/02/25|9.37|9.37|9.32|9.35|9.33|.07|4597|32|0|0|0|4597|0|0|0|1634|4597|4597|4597|42892.62|A
ENZL|464289123|07/02/25|45.99|46.27|45.99|46.26|46.24|.26|415|9|0|0|0|415|0|0|0|3|415|415|415|19187.65|Q
EOCT|45782C623|07/02/25|28.29|28.37|28.29|28.37|28.32|.06|269|3|0|0|0|269|0|0|0|10|269|269|269|7618.66|P
EOD|94987C103|07/02/25|5.41|5.44|5.41|5.42|5.43|0.00|5530|42|0|0|0|5530|0|0|0|1903|5530|5530|5530|30009.13|N
EOG|26875P101|07/02/25|123.19|123.19|120.73|122.84|122.27|1.64|90023|2340|0|0|0|90023|0|0|0|60916|90023|90023|90023|11006938.75|N
EOI|278274105|07/02/25|20.85|20.97|20.85|20.89|20.90|-.08|9670|41|0|0|0|9670|0|0|0|334|9670|9670|9670|202087.05|N
EOLS|30052C107|07/02/25|9.23|9.38|9.16|9.23|9.25|.04|97642|1446|0|0|0|97642|0|0|0|30531|97642|97642|97642|903067.46|Q
EONR|40472A102|07/02/25|0.38|0.40|0.38|0.39|0.38|.02|167677|448|8|2|2|99243|25818|11460|31156|73300|167677|167677|167677|64318.78|A
EONR WS|40472A128|07/02/25|0.06|0.06|0.04|0.04|0.04|-.02|1576|7|0|0|0|1576|0|0|0|0|1576|1576|1576|68.35|A
EOS|278277108|07/02/25|24.00|24.24|24.00|24.24|24.19|.09|10754|72|0|0|0|10754|0|0|0|3815|10754|10754|10754|260146.70|N
EOSE|29415C101|07/02/25|5.24|5.25|4.87|4.90|5.03|.02|748400|4348|15|6|0|658704|38658|51038|0|381517|748400|748400|748400|3761909.89|Q
EOSE W|29415C119|07/02/25|0.46|0.46|0.46|0.46|0.46|.03|223|12|0|0|0|223|0|0|0|222|223|223|223|102.30|Q
EOT|27829L105|07/02/25|16.40|16.40|16.33|16.37|16.35|.02|1310|14|0|0|0|1310|0|0|0|40|1310|1310|1310|21424.14|N
EP|292034303|07/02/25|5.35|5.42|5.12|5.39|5.30|.08|7316|148|0|0|0|7316|0|0|0|5619|7316|7316|7316|38797.14|A
EP PRC|283678209|07/02/25|48.88|48.88|48.85|48.88|48.86|.13|1190|9|0|0|0|1190|0|0|0|0|1190|1190|1190|58144.82|N
EPAC|292765104|07/02/25|39.57|39.57|37.76|37.99|38.27|-1.56|39242|1008|0|0|0|39242|0|0|0|10339|39242|39242|39242|1501608.31|N
EPAM|29414B104|07/02/25|178.00|179.80|177.38|179.57|178.87|.43|13991|639|0|0|0|13991|0|0|0|9643|13991|13991|13991|2502519.71|N
EPC|28035Q102|07/02/25|24.53|24.92|24.28|24.81|24.67|.34|17768|406|0|0|0|17768|0|0|0|4603|17768|17768|17768|438319.64|N
EPD|293792107|07/02/25|31.22|31.53|31.01|31.44|31.33|.27|177980|1694|0|0|0|177980|0|0|0|108997|177980|177980|177980|5575975.71|N
EPEM|41151J695|07/02/25|0.00|21.11|21.11|21.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EPHE|46429B408|07/02/25|26.92|27.06|26.84|27.00|26.95|-.14|8898|64|0|0|0|8898|0|0|0|6617|8898|8898|8898|239798.11|P
EPI|97717W422|07/02/25|47.31|47.45|47.23|47.45|47.36|-.18|146516|822|2|1|1|110656|6059|7223|22578|92917|146516|146516|146516|6939615.70|P
EPIN|41151J687|07/02/25|0.00|20.79|20.79|20.79|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EPIX|29668H708|07/02/25|1.71|1.72|1.70|1.70|1.71|0.00|6083|17|1|0|0|2358|3725|0|0|0|6083|6083|6083|10406.16|Q
EPM|30049A107|07/02/25|4.82|5.02|4.82|4.97|4.94|.15|9025|151|0|0|0|9025|0|0|0|8659|9025|9025|9025|44584.53|A
EPMB|41151J679|07/02/25|0.00|21.68|21.68|21.68|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EPMV|41151J661|07/02/25|0.00|22.01|22.01|22.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EPOL|46429B606|07/02/25|32.08|32.22|31.84|32.19|32.00|.13|58627|324|1|0|1|36757|2122|0|19748|23001|58627|58627|58627|1876162.87|P
EPOW|G3932F106|07/02/25|0.90|0.91|0.90|0.91|0.91|-.01|8223|8|0|1|0|133|0|8090|0|110|8223|8223|8223|7477.00|Q
EPP|464286665|07/02/25|49.30|49.65|49.20|49.62|49.54|.28|29088|187|0|0|1|17518|0|0|11570|6607|29088|29088|29088|1440934.89|P
EPR|26884U109|07/02/25|58.30|59.22|58.30|59.02|58.79|.56|31916|666|0|0|0|31916|0|0|0|27849|31916|31916|31916|1876360.61|N
EPR PRC|26884U208|07/02/25|25.74|26.00|25.74|25.95|25.98|.35|3182|20|0|0|0|3182|0|0|0|0|3182|3182|3182|82676.99|N
EPR PRE|26884U307|07/02/25|31.45|31.73|31.45|31.73|31.64|.44|2322|25|0|0|0|2322|0|0|0|0|2322|2322|2322|73477.70|N
EPR PRG|26884U505|07/02/25|20.90|21.24|20.90|21.24|21.01|.38|516|6|0|0|0|516|0|0|0|0|516|516|516|10843.56|N
EPRF|45783Y822|07/02/25|17.71|17.84|17.71|17.84|17.80|.11|272|4|0|0|0|272|0|0|0|0|272|272|272|4842.12|Z
EPRT|29670E107|07/02/25|31.88|31.93|31.42|31.83|31.73|-.17|58653|1245|0|0|0|58653|0|0|0|27152|58653|58653|58653|1860806.87|N
EPRX|29842P105|07/02/25|5.54|5.54|5.39|5.39|5.49|-.45|142|5|0|0|0|142|0|0|0|115|142|142|142|780.00|Q
EPS|97717W588|07/02/25|64.09|64.43|64.09|64.43|64.17|.29|1644|16|0|0|0|1644|0|0|0|434|1644|1644|1644|105501.29|P
EPSB|41151J653|07/02/25|0.00|21.94|21.94|21.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EPSM|G3090S106|07/02/25|17.20|17.20|15.58|15.58|16.05|-1.78|983|17|0|0|0|983|0|0|0|216|983|983|983|15776.89|Q
EPSN|294375209|07/02/25|7.39|7.54|7.28|7.54|7.42|.07|4248|127|0|0|0|4248|0|0|0|2412|4248|4248|4248|31515.67|Q
EPSV|41151J646|07/02/25|0.00|22.78|22.78|22.78|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EPU|464289842|07/02/25|48.98|49.75|48.98|49.75|49.38|.89|3607|47|0|0|0|3607|0|0|0|474|3607|3607|3607|178116.32|P
EPV|74349Y720|07/02/25|26.18|26.18|25.85|25.85|25.96|-.16|249|17|0|0|0|249|0|0|0|90|249|249|249|6465.06|P
EPWK|G30905106|07/02/25|0.52|0.54|0.52|0.52|0.53|.01|56141|127|2|0|1|35777|5769|0|14595|49612|56141|56141|56141|29733.80|Q
EQ|29446K106|07/02/25|0.33|0.33|0.31|0.33|0.31|0.00|5514|32|0|0|0|5514|0|0|0|2111|5514|5514|5514|1734.92|Q
EQAL|46138E420|07/02/25|49.81|50.05|49.66|50.05|49.96|.34|9294|80|0|0|0|9294|0|0|0|1813|9294|9294|9294|464374.04|P
EQBK|29460X109|07/02/25|40.59|42.73|40.59|42.63|42.54|.56|1216|75|0|0|0|1216|0|0|0|664|1216|1216|1216|51729.93|N
EQH|29452E101|07/02/25|56.11|56.11|55.47|55.87|55.83|-.02|48834|1141|0|0|0|48834|0|0|0|24193|48834|48834|48834|2726173.72|N
EQH PRA|29452E200|07/02/25|20.58|20.60|20.58|20.60|20.65|.06|281|10|0|0|0|281|0|0|0|0|281|281|281|5801.71|N
EQH PRC|29452E408|07/02/25|16.89|16.92|16.74|16.74|16.90|-.14|2927|28|0|0|0|2927|0|0|0|0|2927|2927|2927|49469.27|N
EQIN|19761L854|07/02/25|45.58|45.59|45.38|45.55|45.54|-.01|2243|13|0|0|0|2243|0|0|0|183|2243|2243|2243|102152.00|P
EQIX|29444U700|07/02/25|794.33|795.77|785.49|795.49|791.06|.09|20491|1457|0|0|0|20491|0|0|0|10446|20491|20491|20491|16209562.18|Q
EQL|00162Q205|07/02/25|44.14|44.23|44.14|44.23|44.16|.13|381|2|0|0|0|381|0|0|0|290|381|381|381|16824.34|P
EQLT|46438G109|07/02/25|0.00|26.85|26.85|26.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EQNR|29446M102|07/02/25|25.57|25.96|25.38|25.91|25.68|.67|297405|1929|0|0|0|297405|0|0|0|133303|297405|297405|297405|7638558.31|N
EQR|29476L107|07/02/25|67.10|67.33|65.97|66.67|66.47|-.58|66234|1381|0|0|0|66234|0|0|0|38587|66234|66234|66234|4402692.74|N
EQRR|74347B391|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EQS|294766100|07/02/25|0.00|1.40|1.40|1.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
EQT|26884L109|07/02/25|55.80|56.36|54.97|56.10|55.81|.37|571310|9301|4|0|0|560466|10844|0|0|262524|571310|571310|571310|31885322.61|N
EQTY|92046L353|07/02/25|25.03|25.24|25.03|25.24|25.11|.13|1556|11|0|0|0|1556|0|0|0|1213|1556|1556|1556|39069.91|P
EQV|G3106N109|07/02/25|10.55|10.55|10.50|10.54|10.53|.04|9100|14|1|0|0|5600|3500|0|0|0|9100|9100|9100|95812.00|N
EQV U|G3106N125|07/02/25|0.00|0.00|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|07/02/25|0.00|0.75|0.75|0.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
EQWL|46137V449|07/02/25|110.98|111.18|110.98|111.18|111.04|.25|8473|45|1|0|0|6355|2118|0|0|2034|8473|8473|8473|940857.52|P
EQX|29446Y502|07/02/25|5.82|5.85|5.67|5.84|5.75|.07|1271376|1872|88|23|4|762077|268490|149501|91308|773135|1271376|1271376|1271376|7309471.33|A
ERAS|29479A108|07/02/25|1.36|1.51|1.36|1.45|1.46|.08|111754|1331|2|0|0|106297|5457|0|0|67648|111754|111754|111754|162654.80|Q
ERC|94987D101|07/02/25|9.57|9.61|9.57|9.61|9.59|.07|10766|86|0|0|0|10766|0|0|0|5933|10766|10766|10766|103208.01|A
ERET|46436E270|07/02/25|0.00|26.84|26.84|26.84|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ERH|94987E109|07/02/25|11.55|11.56|11.55|11.56|11.55|.03|1898|7|0|0|0|1898|0|0|0|98|1898|1898|1898|21922.04|A
ERIC|294821608|07/02/25|8.48|8.56|8.48|8.55|8.52|0.00|1146939|1242|82|21|8|589811|300659|156729|99740|504491|1146939|1146939|1146939|9768461.22|Q
ERIE|29530P102|07/02/25|348.25|348.25|332.75|342.57|338.06|-9.52|13904|688|0|0|0|13904|0|0|0|6961|13904|13904|13904|4700414.14|Q
ERII|29270J100|07/02/25|12.82|13.01|12.77|12.88|12.91|.16|18738|519|0|0|0|18738|0|0|0|5501|18738|18738|18738|241943.67|Q
ERJ|29082A107|07/02/25|58.66|59.40|57.96|59.37|58.83|.22|53797|1396|0|0|0|53797|0|0|0|33492|53797|53797|53797|3165041.55|N
ERNA|114082308|07/02/25|1.92|2.02|1.92|1.98|1.98|.14|2778|42|0|0|0|2778|0|0|0|592|2778|2778|2778|5514.04|Q
ERNZ|210322723|07/02/25|23.11|23.16|23.09|23.16|23.10|-.01|2313|4|0|0|0|2313|0|0|0|2313|2313|2313|2313|53421.17|Q
ERO|296006109|07/02/25|17.20|18.09|17.15|17.45|17.60|.42|57816|604|0|0|0|57816|0|0|0|35374|57816|57816|57816|1017808.34|N
ERTH|46137V407|07/02/25|42.53|43.01|42.53|43.01|42.69|.49|2315|13|0|0|0|2315|0|0|0|367|2315|2315|2315|98831.28|P
ERX|25460G609|07/02/25|52.99|54.12|51.94|53.91|52.96|1.61|95817|1301|1|0|0|92005|3812|0|0|49092|95817|95817|95817|5074021.83|P
ERY|25460G179|07/02/25|22.07|22.52|21.59|21.68|22.04|-.73|95732|745|1|0|0|93575|2157|0|0|49507|95732|95732|95732|2110215.72|P
ES|30040W108|07/02/25|64.15|64.92|64.02|64.47|64.48|-.07|57739|1474|0|0|0|57739|0|0|0|38796|57739|57739|57739|3722774.13|N
ESAB|29605J106|07/02/25|123.75|124.87|123.75|124.81|124.38|.82|11304|336|0|0|0|11304|0|0|0|6158|11304|11304|11304|1405954.59|N
ESBA|292102100|07/02/25|8.52|8.52|8.01|8.01|8.35|-.03|3|2|0|0|0|3|0|0|0|1|3|3|3|25.05|P
ESCA|296056104|07/02/25|14.42|14.42|14.26|14.26|14.40|.08|387|15|0|0|0|387|0|0|0|189|387|387|387|5570.92|Q
ESE|296315104|07/02/25|191.50|193.17|191.45|193.11|192.51|2.49|5281|318|0|0|0|5281|0|0|0|4136|5281|5281|5281|1016661.68|N
ESEA|Y23592135|07/02/25|45.71|46.44|45.71|46.39|46.21|.80|2397|195|0|0|0|2397|0|0|0|1903|2397|2397|2397|110774.67|Q
ESG|33939L696|07/02/25|146.87|147.00|146.87|147.00|146.92|.01|358|3|0|0|0|358|0|0|0|1|358|358|358|52596.63|Z
ESGD|46435G516|07/02/25|88.70|89.29|88.65|89.29|88.87|.31|18641|147|2|0|0|13546|5095|0|0|11446|18641|18641|18641|1656629.44|Q
ESGE|46434G863|07/02/25|39.10|39.40|39.07|39.40|39.21|.12|29290|247|1|0|0|26790|2500|0|0|11575|29290|29290|29290|1148516.14|Q
ESGG|33939L688|07/02/25|187.40|187.40|187.04|187.04|187.40|-.72|100|1|0|0|0|100|0|0|0|0|100|100|100|18740.00|Z
ESGL|G3R95P108|07/02/25|3.17|3.22|3.08|3.17|3.12|-.12|15507|168|2|0|0|7157|8350|0|0|13013|15507|15507|15507|48400.21|Q
ESGL W|G3R95P116|07/02/25|0.04|0.04|0.04|0.04|0.04|.01|166|1|0|0|0|166|0|0|0|0|166|166|166|7.45|Q
ESGR|G3075P101|07/02/25|0.00|0.00|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 O|29359U208|07/02/25|0.00|20.08|18.23|19.55|19.28|-.99|14980|83|0|0|0|14980|0|0|0|12555|14980|14980|14980|288868.21|Q
ESGR P|29359U109|07/02/25|0.00|20.30|18.70|20.24|19.81|-.07|11394|88|0|0|0|11394|0|0|0|8071|11394|11394|11394|225754.69|Q
ESGU|46435G425|07/02/25|134.82|135.59|134.82|135.57|135.33|.64|19044|163|1|0|0|16044|3000|0|0|11983|19044|19044|19044|2577186.99|Q
ESGV|921910733|07/02/25|109.41|110.06|109.41|110.04|109.96|.57|1900|37|0|0|0|1900|0|0|0|913|1900|1900|1900|208924.15|Z
ESHA|296424104|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ESI|28618M106|07/02/25|23.36|24.07|23.28|24.06|23.89|.93|142308|2235|0|0|0|142308|0|0|0|106533|142308|142308|142308|3399923.36|N
ESIX|78468R481|07/02/25|30.33|30.33|30.31|30.31|30.33|.34|12|1|0|0|0|12|0|0|0|12|12|12|12|363.96|P
ESLA|297584104|07/02/25|0.89|0.96|0.89|0.96|0.89|.05|3389|9|0|0|0|3389|0|0|0|101|3389|3389|3389|3017.82|Q
ESLA W|297584112|07/02/25|0.00|0.00|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|07/02/25|435.93|437.24|429.33|435.32|433.81|1.80|22954|1016|0|0|0|22954|0|0|0|5221|22954|22954|22954|9957779.20|Q
ESML|46435U663|07/02/25|41.99|42.22|41.99|42.22|42.14|.47|110|5|0|0|0|110|0|0|0|110|110|110|110|4635.44|Z
ESN|664925708|07/02/25|16.15|16.16|16.15|16.16|16.15|.01|168|1|0|0|0|168|0|0|0|168|168|168|168|2713.20|Q
ESNT|G3198U102|07/02/25|61.27|61.28|60.98|61.14|61.13|-.31|16404|493|0|0|0|16404|0|0|0|6755|16404|16404|16404|1002805.87|N
ESOA|29271Q103|07/02/25|10.00|10.24|9.92|10.24|10.10|.30|4258|179|0|0|0|4258|0|0|0|3203|4258|4258|4258|43003.99|Q
ESP|296650104|07/02/25|45.87|46.34|45.62|46.34|45.89|1.34|966|39|0|0|0|966|0|0|0|892|966|966|966|44330.78|A
ESPO|92189F114|07/02/25|106.38|106.57|106.38|106.55|106.49|-1.38|13937|144|0|0|0|13937|0|0|0|13625|13937|13937|13937|1484192.93|Q
ESPR|29664W105|07/02/25|1.01|1.17|1.01|1.15|1.11|.15|483411|1211|8|1|5|340424|27211|5500|110276|299752|483411|483411|483411|534895.64|Q
ESQ|29667J101|07/02/25|97.10|99.73|97.10|97.83|99.06|.30|7617|608|0|0|0|7617|0|0|0|5989|7617|7617|7617|754540.77|Q
ESRT|292104106|07/02/25|8.23|8.32|8.17|8.29|8.25|.10|105165|921|0|0|0|105165|0|0|0|64284|105165|105165|105165|867755.82|N
ESS|297178105|07/02/25|285.07|285.07|279.34|283.27|281.45|-1.68|10721|435|0|0|0|10721|0|0|0|7602|10721|10721|10721|3017431.56|N
ESSA|29667D104|07/02/25|20.40|20.48|20.29|20.43|20.39|.27|7500|98|0|0|0|7500|0|0|0|5123|7500|7500|7500|152961.28|Q
ESTA|G31249108|07/02/25|43.44|44.54|43.42|44.36|44.10|.93|12658|425|0|0|0|12658|0|0|0|11043|12658|12658|12658|558256.40|Q
ESTC|N14506104|07/02/25|83.60|85.03|82.92|84.12|83.75|.39|58102|1516|0|0|0|58102|0|0|0|15633|58102|58102|58102|4866017.22|N
ET|29273V100|07/02/25|17.86|17.95|17.71|17.91|17.85|.10|372403|1647|3|2|0|350103|10100|12200|0|96629|372403|372403|372403|6646438.79|N
ET PRI|29273V704|07/02/25|11.35|11.36|11.27|11.36|11.28|-.01|6262|14|0|0|0|6262|0|0|0|0|6262|6262|6262|70604.12|N
ETB|27828X100|07/02/25|14.47|14.47|14.40|14.43|14.43|.02|1529|12|0|0|0|1529|0|0|0|889|1529|1529|1529|22069.04|N
ETD|297602104|07/02/25|29.45|30.20|29.40|30.20|29.95|.86|9291|306|0|0|0|9291|0|0|0|6431|9291|9291|9291|278251.11|N
ETEC|46436E197|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ETG|27828S101|07/02/25|20.95|21.13|20.95|21.13|21.05|.14|3327|32|0|0|0|3327|0|0|0|1206|3327|3327|3327|70031.00|N
ETH|38964R203|07/02/25|23.05|24.59|23.04|24.56|24.04|1.91|649631|1728|15|0|0|601526|48105|0|0|482690|649631|649631|649631|15615592.15|P
ETHA|46438R105|07/02/25|18.52|19.77|18.51|19.75|19.27|1.55|3855149|7195|196|122|4|2190038|685073|932287|47751|2625916|3855149|3855149|3855149|74298338.66|Q
ETHD|74349Y795|07/02/25|15.02|15.08|12.96|13.03|13.72|-2.56|353938|2468|18|2|0|285363|51911|16664|0|102791|353938|353938|353938|4855812.64|P
ETHE|389638107|07/02/25|20.27|21.60|20.24|21.58|21.08|1.69|886971|1988|68|3|1|671995|166464|19437|29075|552819|886971|886971|886971|18699431.66|P
ETHO|032108557|07/02/25|59.09|59.63|59.09|59.63|59.33|.51|274|7|0|0|0|274|0|0|0|101|274|274|274|16256.04|P
ETHT|74349Y571|07/02/25|37.13|42.00|37.05|41.95|39.85|6.18|160699|1160|7|1|0|131782|20817|8100|0|117039|160699|160699|160699|6403644.65|P
ETHU|92864M798|07/02/25|53.25|60.25|53.07|60.18|56.98|8.84|911135|12950|21|2|0|834300|62657|14178|0|407142|911135|911135|911135|51919394.95|Z
ETHV|92189L103|07/02/25|35.98|38.21|35.91|38.21|37.32|3.03|8023|81|0|0|0|8023|0|0|0|7595|8023|8023|8023|299427.60|Z
ETHW|091955104|07/02/25|17.54|18.71|17.54|18.71|18.20|1.49|94300|793|0|0|0|94300|0|0|0|69723|94300|94300|94300|1716229.00|P
ETI PR|29365T302|07/02/25|0.00|22.91|22.91|22.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ETJ|27829G106|07/02/25|9.01|9.03|9.00|9.03|9.01|.01|3433|30|0|0|0|3433|0|0|0|0|3433|3433|3433|30946.29|N
ETN|G29183103|07/02/25|355.52|358.52|353.87|358.30|356.35|3.24|52234|2075|0|0|0|52234|0|0|0|34997|52234|52234|52234|18613376.95|N
ETNB|282559103|07/02/25|9.80|10.33|9.65|10.10|10.10|.36|90766|1738|1|0|0|87766|3000|0|0|32899|90766|90766|90766|916353.38|Q
ETO|27828U106|07/02/25|27.26|27.39|27.26|27.38|27.33|.20|1802|6|0|0|0|1802|0|0|0|1662|1802|1802|1802|49257.01|N
ETON|29772L108|07/02/25|14.08|14.67|13.85|14.48|14.38|.46|25009|496|0|0|0|25009|0|0|0|17429|25009|25009|25009|359515.04|Q
ETOR|G32089107|07/02/25|63.58|64.49|62.50|63.30|63.47|-1.01|54778|848|3|0|0|47410|7368|0|0|36550|54778|54778|54778|3476832.90|Q
ETQ|98148L720|07/02/25|7.14|7.14|6.18|6.18|6.48|-1.27|1565|17|0|0|0|1565|0|0|0|72|1565|1565|1565|10136.55|Z
ETR|29364G103|07/02/25|82.13|82.80|80.98|81.32|81.71|-1.20|59991|1383|0|0|0|59991|0|0|0|33179|59991|59991|59991|4902021.36|N
ETSY|29786A106|07/02/25|51.43|53.87|51.43|52.97|53.02|1.64|343962|6810|4|0|0|332506|11456|0|0|192956|343962|343962|343962|18237328.08|Q
ETU|98148L738|07/02/25|13.76|15.47|13.76|15.47|14.67|2.21|7385|97|0|0|0|7385|0|0|0|1577|7385|7385|7385|108372.03|Z
ETV|27828Y108|07/02/25|13.79|13.87|13.79|13.86|13.84|.05|2794|24|0|0|0|2794|0|0|0|103|2794|2794|2794|38667.03|N
ETW|27829C105|07/02/25|8.62|8.68|8.62|8.66|8.66|0.00|5945|49|0|0|0|5945|0|0|0|3142|5945|5945|5945|51470.09|N
ETWO|29788T103|07/02/25|3.24|3.25|3.24|3.25|3.24|.01|209054|224|20|8|0|66283|66978|75793|0|151365|209054|209054|209054|677388.18|N
ETX|27829U105|07/02/25|18.21|18.25|18.20|18.22|18.23|.05|1784|11|0|0|0|1784|0|0|0|598|1784|1784|1784|32528.24|N
ETY|27828N102|07/02/25|15.55|15.59|15.48|15.59|15.55|.01|6923|68|0|0|0|6923|0|0|0|4113|6923|6923|6923|107642.69|N
EU|29259W700|07/02/25|2.80|2.96|2.79|2.89|2.90|.13|229412|1185|1|1|0|218890|2200|8322|0|166495|229412|229412|229412|664541.47|Q
EUAD|84858T772|07/02/25|41.43|41.75|41.24|41.66|41.57|-.10|30452|360|0|0|0|30452|0|0|0|16426|30452|30452|30452|1265876.07|Z
EUDA|G3142E105|07/02/25|3.46|3.52|3.46|3.52|3.50|.10|12723|28|2|0|0|6565|6158|0|0|800|12723|12723|12723|44529.29|Q
EUDA W|G3142E121|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EUDG|97717X610|07/02/25|34.85|35.09|34.85|35.09|34.88|.19|979|9|0|0|0|979|0|0|0|110|979|979|979|34149.61|P
EUDV|74347B540|07/02/25|0.00|54.22|54.22|54.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EUFN|464289180|07/02/25|31.41|31.57|31.25|31.55|31.44|.04|124301|917|0|0|0|124301|0|0|0|62749|124301|124301|124301|3907817.27|Q
EUM|74349Y746|07/02/25|23.03|23.03|22.86|22.86|22.86|-.10|185|2|0|0|0|185|0|0|0|0|185|185|185|4229.27|P
EUO|74347W882|07/02/25|27.54|27.59|27.38|27.38|27.51|-.02|6695|34|0|0|0|6695|0|0|0|5852|6695|6695|6695|184188.75|P
EURK|G32168109|07/02/25|10.54|10.57|10.53|10.53|10.56|.10|2000|8|0|0|0|2000|0|0|0|0|2000|2000|2000|21110.00|Q
EURK R|G32168125|07/02/25|0.00|0.00|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|07/02/25|0.00|10.90|10.90|10.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EURL|25459Y280|07/02/25|34.15|34.86|34.01|34.86|34.42|.34|9373|33|1|0|0|6043|3330|0|0|8718|9373|9373|9373|322660.90|P
EUSA|464286681|07/02/25|99.85|100.28|99.85|100.28|100.12|.33|2070|32|0|0|0|2070|0|0|0|1750|2070|2070|2070|207255.25|P
EUSB|46436E619|07/02/25|43.28|43.37|43.28|43.37|43.33|-.01|9130|73|1|0|0|6840|2290|0|0|4641|9130|9130|9130|395633.96|P
EUSM|86280R787|07/02/25|26.03|26.14|26.03|26.12|26.14|.08|101|2|0|0|0|101|0|0|0|0|101|101|101|2640.03|P
EVAC U|G3106Q110|07/02/25|10.03|10.03|10.01|10.01|10.02|10.01|142198|63|5|7|2|29799|14810|56589|41000|0|142198|142198|142198|1424113.96|N
EVAV|25460G146|07/02/25|20.51|20.74|20.51|20.66|20.71|.46|419|8|0|0|0|419|0|0|0|51|419|419|419|8677.47|P
EVAX|29970R303|07/02/25|2.43|2.50|2.43|2.47|2.48|0.00|3275|35|0|0|0|3275|0|0|0|1155|3275|3275|3275|8119.80|Q
EVC|29382R107|07/02/25|2.41|2.45|2.37|2.39|2.42|-.02|7497|134|0|0|0|7497|0|0|0|1702|7497|7497|7497|18150.23|N
EVCM|29977X105|07/02/25|10.54|10.67|10.50|10.67|10.60|.12|15585|350|0|0|0|15585|0|0|0|8368|15585|15585|15585|165166.55|Q
EVER|30041R108|07/02/25|24.08|24.39|23.87|24.20|24.14|-.22|20352|942|0|0|0|20352|0|0|0|6105|20352|20352|20352|491279.09|Q
EVEX|29970N104|07/02/25|6.60|7.46|6.60|7.45|7.16|.85|27875|278|1|0|0|24864|3011|0|0|23610|27875|27875|27875|199555.53|N
EVEX WS|29970N112|07/02/25|0.86|1.06|0.86|1.06|0.99|.20|10176|28|0|0|0|10176|0|0|0|0|10176|10176|10176|10083.02|N
EVF|27826S103|07/02/25|5.71|5.72|5.71|5.72|5.71|0.00|68|2|0|0|0|68|0|0|0|68|68|68|68|388.37|N
EVG|27828V104|07/02/25|11.07|11.12|11.07|11.09|11.09|-.02|561|7|0|0|0|561|0|0|0|171|561|561|561|6223.76|N
EVGN|M4119S187|07/02/25|1.35|1.39|1.34|1.37|1.36|.02|12684|65|0|0|0|12684|0|0|0|6599|12684|12684|12684|17225.35|Q
EVGO|30052F100|07/02/25|3.54|3.60|3.48|3.51|3.54|-.03|291147|1520|9|0|1|246045|28760|0|16342|154718|291147|291147|291147|1030957.15|Q
EVGO W|30052F118|07/02/25|0.21|0.21|0.20|0.20|0.20|0.00|1072|20|0|0|0|1072|0|0|0|20|1072|1072|1072|217.13|Q
EVH|30050B101|07/02/25|11.24|11.73|10.89|11.73|11.43|.09|149024|1936|0|1|0|139539|0|9485|0|92587|149024|149024|149024|1704015.64|N
EVHY|61774R809|07/02/25|53.08|53.15|53.08|53.15|53.12|.05|2|2|0|0|0|2|0|0|0|0|2|2|2|106.23|P
EVI|26929N102|07/02/25|23.35|23.35|22.89|22.89|23.13|-.19|480|16|0|0|0|480|0|0|0|429|480|480|480|11104.41|A
EVIM|61774R882|07/02/25|51.40|51.45|51.38|51.41|51.39|.03|4300|39|0|0|0|4300|0|0|0|2600|4300|4300|4300|220981.50|P
EVLN|61774R833|07/02/25|49.93|49.98|49.90|49.98|49.93|.02|3041|22|0|0|0|3041|0|0|0|2497|3041|3041|3041|151852.15|P
EVLU|46438G208|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EVLV|30049H102|07/02/25|6.00|6.01|5.75|5.79|5.83|-.28|182351|1548|9|0|0|153499|28852|0|0|77007|182351|182351|182351|1063801.18|Q
EVLV W|30049H110|07/02/25|0.46|0.50|0.46|0.46|0.50|-.06|1700|8|0|0|0|1700|0|0|0|0|1700|1700|1700|848.58|Q
EVM|27828A100|07/02/25|8.92|8.97|8.92|8.97|8.94|.08|1385|19|0|0|0|1385|0|0|0|300|1385|1385|1385|12379.32|A
EVMT|46090F209|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EVN|27826U108|07/02/25|10.42|10.42|10.37|10.37|10.40|-.03|668|9|0|0|0|668|0|0|0|668|668|668|668|6945.16|N
EVNT|02210T207|07/02/25|0.00|11.51|11.51|11.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EVO|30050E105|07/02/25|4.21|4.34|4.21|4.33|4.30|.11|9595|104|0|0|0|9595|0|0|0|2684|9595|9595|9595|41220.27|Q
EVOK|30049G302|07/02/25|2.66|2.69|2.66|2.69|2.69|.03|19|5|0|0|0|19|0|0|0|14|19|19|19|51.14|Q
EVR|29977A105|07/02/25|276.91|283.45|276.91|282.77|281.13|6.11|16892|452|0|0|0|16892|0|0|0|14299|16892|16892|16892|4748836.62|N
EVRG|30034W106|07/02/25|68.98|69.36|68.32|68.98|68.93|-.52|70935|1815|0|0|0|70935|0|0|0|47169|70935|70935|70935|4889306.33|Q
EVSB|61774R700|07/02/25|50.85|50.95|50.82|50.86|50.85|.02|6492|22|1|0|0|2118|4374|0|0|2161|6492|6492|6492|330106.61|P
EVSD|61774R825|07/02/25|51.08|51.11|51.08|51.11|51.10|0.00|1100|11|0|0|0|1100|0|0|0|900|1100|1100|1100|56204.50|Q
EVSM|61774R858|07/02/25|50.06|50.06|49.99|50.03|50.01|-.01|5645|25|1|0|0|2145|3500|0|0|5214|5645|5645|5645|282282.47|P
EVT|27828G107|07/02/25|24.21|24.38|24.15|24.38|24.28|.14|3919|40|0|0|0|3919|0|0|0|2071|3919|3919|3919|95141.76|N
EVTC|30040P103|07/02/25|36.91|37.46|36.80|37.30|37.22|.48|7707|208|0|0|0|7707|0|0|0|2878|7707|7707|7707|286891.24|N
EVTL|G9471C206|07/02/25|6.38|6.83|6.38|6.65|6.70|.29|41072|328|3|0|1|21459|9513|0|10100|25030|41072|41072|41072|275244.74|N
EVTR|61774R841|07/02/25|50.73|50.80|50.73|50.79|50.77|-.04|4806|43|0|0|0|4806|0|0|0|115|4806|4806|4806|244000.81|N
EVTV|29414V209|07/02/25|0.18|0.18|0.17|0.17|0.18|-.02|48410|99|6|0|0|24632|23778|0|0|16791|48410|48410|48410|8556.85|Q
EVUS|46436E221|07/02/25|0.00|30.34|30.34|30.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EVV|27828H105|07/02/25|10.30|10.31|10.28|10.30|10.30|.01|688|8|0|0|0|688|0|0|0|201|688|688|688|7083.78|A
EVX|92189F304|07/02/25|38.37|38.37|38.16|38.23|38.21|-.10|1847|21|0|0|0|1847|0|0|0|1816|1847|1847|1847|70571.43|P
EVYM|61774R783|07/02/25|48.56|48.56|48.49|48.49|48.51|.06|4641|10|0|0|0|4641|0|0|0|500|4641|4641|4641|225132.09|Q
EW|28176E108|07/02/25|76.79|78.07|76.33|77.00|77.02|-.20|93044|2219|0|0|0|93044|0|0|0|57252|93044|93044|93044|7166049.43|N
EWA|464286103|07/02/25|26.25|26.54|26.21|26.54|26.40|.19|253229|551|15|1|1|179297|51257|9200|13475|210413|253229|253229|253229|6686432.01|P
EWBC|27579R104|07/02/25|105.29|107.55|104.95|107.55|106.80|2.73|41008|1272|0|0|0|41008|0|0|0|35282|41008|41008|41008|4379679.29|Q
EWC|464286509|07/02/25|46.16|46.35|45.92|46.33|46.19|.14|829320|2345|44|6|3|595106|128447|36721|69046|625007|829320|829320|829320|38309286.88|P
EWCZ|29882P106|07/02/25|5.70|5.82|5.64|5.72|5.71|.09|13594|301|0|0|0|13594|0|0|0|5999|13594|13594|13594|77558.26|Q
EWD|464286756|07/02/25|45.32|45.58|45.32|45.51|45.47|.32|7667|79|0|0|0|7667|0|0|0|456|7667|7667|7667|348638.82|P
EWG|464286806|07/02/25|41.92|42.19|41.83|42.17|42.04|.16|296930|961|23|1|1|212558|68802|5380|10190|187309|296930|296930|296930|12483662.14|P
EWH|464286871|07/02/25|20.08|20.11|20.02|20.11|20.07|.20|329595|596|8|8|2|219479|23731|61348|25037|199822|329595|329595|329595|6616116.47|P
EWI|46434G830|07/02/25|47.93|48.29|47.78|48.29|48.09|.24|49719|565|2|1|0|34629|6947|8143|0|31372|49719|49719|49719|2390844.89|P
EWJ|46434G822|07/02/25|74.23|74.49|74.16|74.46|74.38|.04|979561|4016|24|0|2|719053|58468|0|202040|619613|979561|979561|979561|72858878.88|P
EWJV|46435U374|07/02/25|34.79|34.83|34.77|34.81|34.85|.03|739|25|0|0|0|739|0|0|0|622|739|739|739|25751.77|Q
EWK|464286301|07/02/25|22.11|22.16|22.04|22.16|22.10|0.00|2095|27|0|0|0|2095|0|0|0|602|2095|2095|2095|46308.45|P
EWL|464286749|07/02/25|54.98|55.30|54.91|55.27|55.11|.29|41969|282|1|0|0|39198|2771|0|0|29864|41969|41969|41969|2313045.47|P
EWM|46434G814|07/02/25|24.34|24.47|24.34|24.41|24.39|.03|25682|215|1|0|0|22102|3580|0|0|8938|25682|25682|25682|626285.97|P
EWN|464286814|07/02/25|53.73|54.36|53.70|54.30|54.17|.23|9870|99|1|0|0|7548|2322|0|0|921|9870|9870|9870|534655.35|P
EWO|464286202|07/02/25|29.18|29.29|29.11|29.29|29.21|.13|3933|44|0|0|0|3933|0|0|0|201|3933|3933|3933|114887.23|P
EWP|464286764|07/02/25|44.29|44.60|44.09|44.60|44.43|.35|88418|565|2|0|0|80979|7439|0|0|54775|88418|88418|88418|3928109.56|P
EWQ|464286707|07/02/25|43.02|43.30|42.96|43.27|43.17|.40|51906|343|0|0|0|51906|0|0|0|15121|51906|51906|51906|2241010.98|P
EWS|46434G780|07/02/25|25.87|25.94|25.85|25.89|25.90|.09|72433|352|2|0|0|64642|7791|0|0|39349|72433|72433|72433|1875924.88|P
EWT|46434G772|07/02/25|57.88|58.75|57.88|58.75|58.40|1.17|1056042|4849|11|0|2|1002573|29619|0|23850|754368|1056042|1056042|1056042|61675700.72|P
EWTX|28036F105|07/02/25|12.90|13.37|12.90|13.02|13.10|.19|21353|747|0|0|0|21353|0|0|0|9007|21353|21353|21353|279631.65|Q
EWU|46435G334|07/02/25|39.35|39.62|39.24|39.61|39.56|-.24|1295911|1587|126|41|3|566390|391755|274823|62943|1186844|1295911|1295911|1295911|51262359.29|P
EWUS|46429B416|07/02/25|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|Z
EWV|74349Y712|07/02/25|32.72|32.80|32.55|32.80|32.67|.33|6917|86|0|0|0|6917|0|0|0|5594|6917|6917|6917|225963.53|P
EWW|464286822|07/02/25|60.82|61.77|60.82|61.59|61.39|.47|362540|4124|3|1|1|324125|12447|7918|18050|220199|362540|362540|362540|22254957.91|P
EWX|78463X756|07/02/25|61.81|62.40|61.81|62.40|62.02|.27|2241|21|0|0|0|2241|0|0|0|61|2241|2241|2241|138997.11|P
EWY|464286772|07/02/25|71.09|71.95|71.08|71.95|71.61|.31|1031335|6597|2|0|2|947746|5417|0|78172|821579|1031335|1031335|1031335|73849662.35|P
EWZ|464286400|07/02/25|28.75|28.91|28.49|28.91|28.76|.12|5638526|5146|594|94|42|2459081|1555206|655936|968303|3866237|5638526|5638526|5638526|162173711.99|P
EWZS|464289131|07/02/25|13.00|13.06|12.95|13.03|13.01|-.17|21201|86|0|0|0|21201|0|0|0|14275|21201|21201|21201|275771.46|Q
EXAS|30063P105|07/02/25|54.65|54.65|53.40|53.87|53.80|-.74|84107|2064|0|0|0|84107|0|0|0|54606|84107|84107|84107|4525180.59|Q
EXC|30161N101|07/02/25|43.14|43.21|42.55|42.92|42.93|-.50|245073|3151|3|0|1|225255|8918|0|10900|184168|245073|245073|245073|10520775.00|Q
EXE|165167735|07/02/25|112.10|112.10|109.21|110.32|110.11|-.87|150453|3925|0|0|0|150453|0|0|0|62965|150453|150453|150453|16565662.39|Q
EXEE L|165167180|07/02/25|102.59|102.59|100.39|100.60|100.87|-1.69|2155|26|0|0|0|2155|0|0|0|100|2155|2155|2155|217367.01|Q
EXEE Z|165167172|07/02/25|105.09|105.09|104.69|104.69|104.82|104.69|300|3|0|0|0|300|0|0|0|0|300|300|300|31447.00|Q
EXEL|30161Q104|07/02/25|43.54|44.43|43.54|44.30|44.13|.67|127259|2221|2|0|0|122297|4962|0|0|42535|127259|127259|127259|5615504.89|Q
EXFY|30219Q106|07/02/25|2.57|2.57|2.40|2.50|2.46|-.11|90267|616|1|2|0|73755|2087|14425|0|41566|90267|90267|90267|222425.70|Q
EXG|27829F108|07/02/25|8.75|8.81|8.74|8.80|8.78|.03|10412|72|0|0|0|10412|0|0|0|5352|10412|10412|10412|91387.91|N
EXI|464288729|07/02/25|164.60|165.35|164.20|165.31|164.81|.78|12167|186|1|0|0|8393|3774|0|0|7853|12167|12167|12167|2005218.17|P
EXK|29258Y103|07/02/25|5.09|5.13|4.87|5.09|5.01|.03|864125|1530|39|4|3|445150|115735|31179|272061|714265|864125|864125|864125|4325514.05|N
EXLS|302081104|07/02/25|44.78|44.78|43.74|44.65|44.37|.05|121119|2775|0|0|0|121119|0|0|0|18818|121119|121119|121119|5374350.71|Q
EXOD|30209R106|07/02/25|29.10|29.44|28.62|29.44|29.02|.77|4626|190|0|0|0|4626|0|0|0|1885|4626|4626|4626|134226.91|A
EXOZ|461874109|07/02/25|0.00|10.20|10.20|10.20|10.50|.60|1|1|0|0|0|1|0|0|0|0|1|1|1|10.50|Q
EXP|26969P108|07/02/25|210.71|214.00|209.80|213.92|212.13|4.82|20088|631|0|0|0|20088|0|0|0|12560|20088|20088|20088|4261222.42|N
EXPD|302130109|07/02/25|118.38|119.36|117.50|119.12|118.58|1.13|33785|951|0|0|0|33785|0|0|0|26407|33785|33785|33785|4006183.30|N
EXPE|30212P303|07/02/25|174.16|174.16|169.31|170.93|170.82|-3.14|85691|3152|0|0|0|85691|0|0|0|69122|85691|85691|85691|14637681.27|Q
EXPI|30212W100|07/02/25|9.48|9.68|9.40|9.53|9.54|.03|58581|1114|0|0|0|58581|0|0|0|29620|58581|58581|58581|559129.25|Q
EXPO|30214U102|07/02/25|76.53|77.81|76.13|77.54|77.15|1.05|22925|910|0|0|0|22925|0|0|0|13799|22925|22925|22925|1768755.79|Q
EXR|30225T102|07/02/25|150.50|152.06|150.50|151.71|151.24|1.21|32065|825|0|0|0|32065|0|0|0|23729|32065|32065|32065|4849417.20|N
EXTR|30226D106|07/02/25|18.29|18.58|18.17|18.44|18.45|0.00|50225|1110|0|0|0|50225|0|0|0|22770|50225|50225|50225|926711.90|Q
EXUS|555927607|07/02/25|25.92|26.31|25.92|26.31|25.92|.54|100|1|0|0|0|100|0|0|0|100|100|100|100|2592.00|Q
EYE|63845R107|07/02/25|24.06|24.28|23.86|24.15|24.09|-.04|94659|2003|0|0|0|94659|0|0|0|62484|94659|94659|94659|2280125.56|Q
EYEG|00039J863|07/02/25|0.00|0.00|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|07/02/25|10.82|17.16|10.81|15.75|14.60|5.19|433708|6708|11|2|0|386621|36432|10655|0|245107|433708|433708|433708|6333557.22|Q
EYLD|132061706|07/02/25|36.46|36.63|36.46|36.63|36.53|.44|319|3|0|0|0|319|0|0|0|319|319|319|319|11652.29|Z
EYPT|30233G209|07/02/25|9.59|10.19|9.59|9.66|9.89|.12|38056|621|0|0|0|38056|0|0|0|23117|38056|38056|38056|376489.75|Q
EZA|464286780|07/02/25|53.55|54.32|53.55|54.31|54.10|.10|34121|191|0|0|1|17776|0|0|16345|28744|34121|34121|34121|1845833.36|P
EZBC|354921108|07/02/25|62.50|63.63|62.43|63.59|63.22|2.57|14528|144|0|0|0|14528|0|0|0|11746|14528|14528|14528|918460.45|Z
EZET|35351J109|07/02/25|18.76|19.82|18.76|19.82|19.40|1.57|8636|56|0|0|0|8636|0|0|0|6425|8636|8636|8636|167497.21|Z
EZGO|G5279F110|07/02/25|0.31|0.33|0.31|0.33|0.31|.01|16637|33|1|0|0|14105|2532|0|0|500|16637|16637|16637|5180.26|Q
EZJ|74347X708|07/02/25|42.89|43.27|42.89|43.27|43.23|.15|120|6|0|0|0|120|0|0|0|13|120|120|120|5187.95|P
EZM|97717W570|07/02/25|62.89|63.41|62.89|63.41|63.02|.61|3532|20|1|0|0|1261|2271|0|0|106|3532|3532|3532|222586.33|P
EZPW|302301106|07/02/25|13.84|13.88|13.64|13.87|13.77|.12|43611|926|0|0|0|43611|0|0|0|13952|43611|43611|43611|600720.98|Q
EZPZ|35349C109|07/02/25|26.98|27.45|26.98|27.45|26.98|1.16|2|1|0|0|0|2|0|0|0|0|2|2|2|53.96|Z
EZU|464286608|07/02/25|59.28|59.70|59.15|59.68|59.50|.36|554522|2356|3|0|0|545322|9200|0|0|153744|554522|554522|554522|32992629.87|Z
F|345370860|07/02/25|11.39|11.78|11.38|11.77|11.62|.43|4882359|9266|339|75|27|2494511|1055127|519902|812819|3174261|4882359|4882359|4882359|56732345.14|N
F PRB|345370845|07/02/25|21.22|21.58|21.22|21.58|21.45|.40|1840|23|0|0|0|1840|0|0|0|0|1840|1840|1840|39463.95|N
F PRC|345370837|07/02/25|20.96|21.39|20.96|21.39|21.25|.46|652|16|0|0|0|652|0|0|0|0|652|652|652|13855.13|N
F PRD|345370811|07/02/25|22.69|22.84|22.69|22.84|22.75|.31|345|12|0|0|0|345|0|0|0|0|345|345|345|7849.01|N
FA|31846B108|07/02/25|16.96|16.98|16.48|16.97|16.71|-.14|39168|1139|0|0|0|39168|0|0|0|21533|39168|39168|39168|654331.36|Q
FAAR|33740Y101|07/02/25|27.77|27.92|27.77|27.92|27.89|.21|420|7|0|0|0|420|0|0|0|420|420|420|420|11714.80|Q
FAAS|G27617102|07/02/25|0.57|0.60|0.56|0.59|0.59|.03|51613|245|1|1|0|41192|4921|5500|0|19423|51613|51613|51613|30197.66|Q
FAAS W|G27617110|07/02/25|0.04|0.05|0.04|0.04|0.05|-.01|7355|7|1|0|0|3396|3959|0|0|6155|7355|7355|7355|333.98|Q
FAB|33733C108|07/02/25|0.00|83.95|83.95|83.95|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FACT|G32901103|07/02/25|0.00|10.29|10.29|10.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FACT U|G32901111|07/02/25|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
FACT W|G32901129|07/02/25|0.00|0.29|0.29|0.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FAD|33733F101|07/02/25|145.68|146.19|145.68|146.19|145.68|.29|6|2|0|0|0|6|0|0|0|6|6|6|6|874.08|Q
FAF|31847R102|07/02/25|62.12|62.85|61.97|62.72|62.59|.17|23092|613|0|0|0|23092|0|0|0|17106|23092|23092|23092|1445261.67|N
FAI|33734X739|07/02/25|0.00|34.94|34.94|34.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FALN|46435G474|07/02/25|26.99|27.08|26.99|27.07|27.05|.05|9135|60|0|0|0|9135|0|0|0|2319|9135|9135|9135|247070.87|Q
FAMI|G33277149|07/02/25|1.78|1.83|1.78|1.83|1.78|.10|210|1|0|0|0|210|0|0|0|210|210|210|210|373.80|Q
FAN|33736G106|07/02/25|18.40|18.60|18.40|18.59|18.45|.32|5584|35|1|0|0|2584|3000|0|0|1183|5584|5584|5584|103007.20|P
FANG|25278X109|07/02/25|141.97|142.62|139.00|142.07|141.20|1.88|61253|1930|0|0|0|61253|0|0|0|29096|61253|61253|61253|8648630.29|Q
FAPR|33740U885|07/02/25|42.17|42.28|42.17|42.22|42.25|.06|335|4|0|0|0|335|0|0|0|135|335|335|335|14153.95|Z
FARM|307675108|07/02/25|1.42|1.44|1.42|1.42|1.43|.02|7835|51|1|0|0|5282|2553|0|0|1398|7835|7835|7835|11212.08|Q
FARO|311642102|07/02/25|43.94|43.97|43.85|43.91|43.91|-.02|41970|653|0|0|0|41970|0|0|0|32880|41970|41970|41970|1842747.72|Q
FARX|00764Q637|07/02/25|0.00|25.59|25.59|25.59|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FAS|25459Y694|07/02/25|172.23|172.23|168.48|171.00|170.08|-.44|156124|2594|1|2|0|140654|2700|12770|0|83970|156124|156124|156124|26554136.54|P
FAST|311900104|07/02/25|42.67|42.79|42.24|42.67|42.58|-.20|230597|3275|0|0|0|230597|0|0|0|129062|230597|230597|230597|9818587.44|Q
FAT|30258N105|07/02/25|2.48|2.48|2.48|2.48|2.48|.12|3124|14|0|0|0|3124|0|0|0|19|3124|3124|3124|7747.36|Q
FATB B|30258N600|07/02/25|0.00|2.75|2.75|2.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FATB P|30258N501|07/02/25|2.70|2.70|2.67|2.69|2.68|-.11|3989|61|0|0|0|3989|0|0|0|318|3989|3989|3989|10709.60|Q
FATB W|30258N121|07/02/25|2.39|2.39|2.39|0.00|2.40|0.00|199|3|0|0|0|199|0|0|0|0|199|199|199|478.58|Q
FATE|31189P102|07/02/25|1.18|1.22|1.11|1.12|1.15|-.04|110019|541|0|0|0|110019|0|0|0|55062|110019|110019|110019|126492.61|Q
FATN|311921100|07/02/25|9.23|9.23|9.10|9.16|9.19|.05|246|8|0|0|0|246|0|0|0|160|246|246|246|2259.59|Q
FAUG|33740F862|07/02/25|49.05|49.12|49.05|49.12|49.05|.13|285|2|0|0|0|285|0|0|0|100|285|285|285|13979.25|Z
FAX|003009867|07/02/25|16.17|16.42|16.17|16.38|16.30|.18|22633|183|0|0|0|22633|0|0|0|7302|22633|22633|22633|368948.23|A
FAZ|25460E240|07/02/25|4.32|4.40|4.31|4.33|4.37|0.00|2355407|555|285|77|27|372742|954512|545935|482218|1917964|2355407|2355407|2355407|10294675.56|P
FB|74349Y613|07/02/25|40.39|40.39|40.24|40.25|40.27|-.19|602|8|0|0|0|602|0|0|0|301|602|602|602|24240.84|Z
FBCG|316092352|07/02/25|47.60|48.21|47.60|48.17|47.94|.42|28146|237|2|0|0|23346|4800|0|0|10546|28146|28146|28146|1349432.69|Z
FBCV|316092345|07/02/25|32.77|32.94|32.77|32.94|32.73|-.18|32|3|0|0|0|32|0|0|0|0|32|32|32|1047.48|Z
FBDC|33740F110|07/02/25|4.19|4.25|4.19|4.24|4.22|.06|79213|95|8|3|0|27754|34059|17400|0|900|79213|79213|79213|334291.09|P
FBGL|G3337S109|07/02/25|0.60|0.62|0.60|0.62|0.60|.02|528|4|0|0|0|528|0|0|0|85|528|528|528|318.25|Q
FBIN|34964C106|07/02/25|53.71|54.51|53.17|54.33|54.03|.93|76672|1525|0|0|0|76672|0|0|0|29722|76672|76672|76672|4142725.23|N
FBIO|34960Q307|07/02/25|1.80|1.85|1.80|1.85|1.84|.01|1471|24|0|0|0|1471|0|0|0|291|1471|1471|1471|2703.52|Q
FBIO P|34960Q208|07/02/25|7.35|8.40|7.35|8.40|7.83|.85|6|3|0|0|0|6|0|0|0|0|6|6|6|47.00|Q
FBIZ|319390100|07/02/25|52.61|53.45|52.13|53.23|52.95|.80|6381|474|0|0|0|6381|0|0|0|2903|6381|6381|6381|337902.59|Q
FBK|30257X104|07/02/25|47.07|47.07|46.11|47.01|46.66|.30|15538|415|0|0|0|15538|0|0|0|7884|15538|15538|15538|725033.77|N
FBL|38747R843|07/02/25|42.90|43.39|42.63|42.64|43.04|-.74|25267|463|0|0|0|25267|0|0|0|16093|25267|25267|25267|1087591.46|Q
FBLA|31425A109|07/02/25|11.36|11.42|11.33|11.42|11.37|.07|4839|131|0|0|0|4839|0|0|0|4477|4839|4839|4839|55038.46|Q
FBLG|31573L105|07/02/25|0.61|0.62|0.60|0.62|0.61|.01|20958|84|2|0|0|12958|8000|0|0|2598|20958|20958|20958|12732.73|Q
FBNC|318910106|07/02/25|45.86|46.97|45.86|46.90|46.54|1.35|10308|473|0|0|0|10308|0|0|0|7317|10308|10308|10308|479777.61|Q
FBND|316188309|07/02/25|45.64|45.71|45.62|45.70|45.67|-.04|155048|495|4|0|1|124049|11814|0|19185|131870|155048|155048|155048|7080687.79|P
FBOT|316092170|07/02/25|0.00|30.14|30.14|30.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FBP|318672706|07/02/25|21.48|21.72|21.28|21.68|21.60|.30|33285|660|0|0|0|33285|0|0|0|14788|33285|33285|33285|718810.90|N
FBRT|35243J101|07/02/25|10.94|10.99|10.88|10.94|10.94|.09|22923|285|0|0|0|22923|0|0|0|19528|22923|22923|22923|250795.52|N
FBRT PRE|35243J200|07/02/25|20.35|20.79|20.35|20.71|20.78|.33|1408|10|0|0|0|1408|0|0|0|0|1408|1408|1408|29265.18|N
FBRX|34962G208|07/02/25|12.65|13.87|12.65|13.77|13.43|1.24|6109|76|0|0|0|6109|0|0|0|3278|6109|6109|6109|82031.85|Q
FBT|33733E203|07/02/25|162.42|163.76|162.42|163.76|162.92|1.66|219|11|0|0|0|219|0|0|0|36|219|219|219|35680.51|P
FBTC|315948109|07/02/25|93.82|95.91|93.75|95.86|95.17|3.91|900168|9379|1|1|0|892408|2600|5160|0|720770|900168|900168|900168|85673177.07|Z
FBUF|31624J737|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FBY|88634T816|07/02/25|16.69|16.73|16.60|16.62|16.68|-.10|10601|130|1|0|0|6348|4253|0|0|7580|10601|10601|10601|176809.14|P
FBYD|306121104|07/02/25|5.83|6.04|5.83|6.04|5.94|.19|399|22|0|0|0|399|0|0|0|74|399|399|399|2370.88|Q
FBYD W|306121112|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FBZ|33737J133|07/02/25|11.99|12.00|11.99|12.00|11.99|.04|16|1|0|0|0|16|0|0|0|0|16|16|16|191.84|Q
FC|353469109|07/02/25|24.27|24.60|23.97|24.05|23.90|-.03|35264|474|1|0|0|32283|2981|0|0|23752|35264|35264|35264|842846.63|N
FCA|33737J141|07/02/25|24.01|24.01|23.76|23.76|24.01|-.31|106|4|0|0|0|106|0|0|0|0|106|106|106|2545.42|Q
FCAL|33739P863|07/02/25|47.94|47.96|47.94|47.96|47.94|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|4794.00|Q
FCAP|31942S104|07/02/25|43.60|43.60|42.24|42.24|42.52|-2.20|435|61|0|0|0|435|0|0|0|186|435|435|435|18494.63|Q
FCBC|31983A103|07/02/25|40.72|41.13|40.52|40.97|40.94|.46|3213|175|0|0|0|3213|0|0|0|2638|3213|3213|3213|131535.96|Q
FCBD|00764Q629|07/02/25|0.00|25.43|25.43|25.43|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FCCO|319835104|07/02/25|25.00|25.46|25.00|25.35|25.30|.41|894|51|0|0|0|894|0|0|0|423|894|894|894|22616.14|Q
FCEF|33740F409|07/02/25|22.55|22.55|22.55|22.55|22.55|.02|330|4|0|0|0|330|0|0|0|0|330|330|330|7441.50|Q
FCEL|35952H700|07/02/25|5.22|5.36|5.20|5.33|5.31|.12|66782|680|2|0|0|61996|4786|0|0|45450|66782|66782|66782|354523.44|Q
FCF|319829107|07/02/25|16.71|17.01|16.70|16.99|16.87|.30|15275|359|1|0|0|12775|2500|0|0|12214|15275|15275|15275|257640.97|N
FCFS|33768G107|07/02/25|135.30|137.04|135.00|136.85|136.47|1.30|9565|617|0|0|0|9565|0|0|0|2828|9565|9565|9565|1305354.31|Q
FCFY|33733E799|07/02/25|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|P
FCG|33733E807|07/02/25|23.45|23.59|23.08|23.54|23.40|.34|78989|351|3|0|0|72052|6937|0|0|53632|78989|78989|78989|1848467.26|P
FCLD|316092246|07/02/25|27.86|28.14|27.86|28.14|27.99|.03|1186|17|0|0|0|1186|0|0|0|75|1186|1186|1186|33194.85|Z
FCN|302941109|07/02/25|163.35|164.30|162.41|163.79|163.59|-.47|11928|511|0|0|0|11928|0|0|0|5440|11928|11928|11928|1951244.57|N
FCNC A|31946M103|07/02/25|2043.87|2082.00|2043.87|2071.06|2072.46|27.11|6498|866|0|0|0|6498|0|0|0|5232|6498|6498|6498|13466861.53|Q
FCNC O|31959X202|07/02/25|23.13|23.15|23.00|23.15|23.03|.27|1215|13|0|0|0|1215|0|0|0|1120|1215|1215|1215|27984.16|Q
FCNC P|319626305|07/02/25|21.30|21.42|21.30|21.40|21.35|.09|1381|20|0|0|0|1381|0|0|0|36|1381|1381|1381|29486.55|Q
FCO|003013109|07/02/25|6.45|6.54|6.45|6.48|6.50|.02|5836|57|0|0|0|5836|0|0|0|2497|5836|5836|5836|37919.49|A
FCOM|316092873|07/02/25|64.24|64.50|64.22|64.36|64.39|.03|15154|186|0|0|0|15154|0|0|0|11398|15154|15154|15154|975697.74|P
FCOR|316188101|07/02/25|47.45|47.45|47.22|47.35|47.31|.03|4372|38|0|0|0|4372|0|0|0|1550|4372|4372|4372|206826.16|P
FCPI|316092386|07/02/25|46.83|46.90|46.83|46.90|46.83|.30|103|2|0|0|0|103|0|0|0|0|103|103|103|4823.52|Z
FCPT|35086T109|07/02/25|27.07|27.18|26.84|27.11|27.03|-.06|17746|584|0|0|0|17746|0|0|0|3977|17746|17746|17746|479676.33|N
FCRX|225655208|07/02/25|24.71|24.71|24.70|24.70|24.70|.04|36|6|0|0|0|36|0|0|0|0|36|36|36|889.18|N
FCSH|31423L107|07/02/25|24.27|24.27|24.25|24.25|24.25|.01|464|7|0|0|0|464|0|0|0|101|464|464|464|11252.05|P
FCT|33733U108|07/02/25|10.03|10.06|10.01|10.06|10.03|.03|4182|19|1|0|0|1594|2588|0|0|1062|4182|4182|4182|41940.41|N
FCTE|26923N512|07/02/25|26.37|26.44|26.37|26.44|26.44|-.27|1416|3|0|0|0|1416|0|0|0|16|1416|1416|1416|37438.04|Q
FCTR|33733E872|07/02/25|0.00|33.67|33.67|33.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FCUS|88634T519|07/02/25|25.27|25.56|25.27|25.51|25.43|.19|610|7|0|0|0|610|0|0|0|52|610|610|610|15509.56|P
FCUV|34417J203|07/02/25|4.13|4.13|4.07|4.07|4.08|0.00|224|19|0|0|0|224|0|0|0|147|224|224|224|913.39|Q
FCVT|33739Q507|07/02/25|38.53|38.80|38.53|38.80|38.67|.34|102|3|0|0|0|102|0|0|0|0|102|102|102|3944.23|Q
FCX|35671D857|07/02/25|44.76|46.69|44.43|45.78|45.71|1.73|1433402|15969|14|3|3|1288211|48843|22305|74043|884338|1433402|1433402|1433402|65522256.53|N
FDAT|88636J402|07/02/25|21.23|21.31|21.23|21.29|21.29|.05|209|3|0|0|0|209|0|0|0|209|209|209|209|4450.07|P
FDBC|31609R100|07/02/25|47.50|48.04|47.50|48.04|47.51|.14|147|14|0|0|0|147|0|0|0|109|147|147|147|6984.09|Q
FDCF|316092162|07/02/25|43.97|43.97|43.94|43.94|44.05|.15|370|8|0|0|0|370|0|0|0|365|370|370|370|16300.16|Q
FDD|33735T109|07/02/25|15.43|15.57|15.42|15.55|15.48|.02|22987|64|0|0|1|9785|0|0|13202|11451|22987|22987|22987|355768.68|P
FDEC|33740U505|07/02/25|46.67|46.73|46.67|46.70|46.73|.09|306|6|0|0|0|306|0|0|0|306|306|306|306|14299.08|Z
FDEM|316092543|07/02/25|28.04|28.26|28.04|28.26|28.12|.30|744|11|0|0|0|744|0|0|0|418|744|744|744|20918.28|Z
FDEV|316092535|07/02/25|32.27|32.40|32.27|32.40|32.34|-.02|1144|18|0|0|0|1144|0|0|0|0|1144|1144|1144|37002.14|Z
FDFF|316092154|07/02/25|0.00|38.16|38.16|38.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FDG|025072810|07/02/25|107.61|108.65|107.61|108.65|108.41|.54|6191|51|0|0|0|6191|0|0|0|5921|6191|6191|6191|671145.39|P
FDHT|316092238|07/02/25|20.84|20.90|20.84|20.90|20.84|-.06|10|1|0|0|0|10|0|0|0|0|10|10|10|208.40|Z
FDHY|316092618|07/02/25|48.99|48.99|48.77|48.91|48.85|.08|8717|89|0|0|0|8717|0|0|0|3102|8717|8717|8717|425867.06|P
FDIF|316092121|07/02/25|0.00|33.61|33.61|33.61|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FDIG|316092196|07/02/25|36.00|37.35|36.00|37.35|36.94|2.09|1600|30|0|0|0|1600|0|0|0|503|1600|1600|1600|59107.69|Q
FDIS|316092204|07/02/25|94.99|95.42|94.63|95.29|95.20|.79|29133|288|0|1|0|22279|0|6854|0|10879|29133|29133|29133|2773559.83|P
FDIV|02072L417|07/02/25|26.62|26.80|26.62|26.77|26.75|.08|843|18|0|0|0|843|0|0|0|611|843|843|843|22552.47|Q
FDL|336917109|07/02/25|42.88|43.16|42.74|43.15|42.96|.42|202087|790|9|0|1|161530|25612|0|14945|156449|202087|202087|202087|8681509.32|P
FDLO|316092824|07/02/25|62.97|63.07|62.96|62.97|62.98|-.05|14452|33|1|1|0|2699|4144|7609|0|1794|14452|14452|14452|910229.93|P
FDLS|66538H187|07/02/25|31.82|32.02|31.82|32.02|31.92|.21|436|7|0|0|0|436|0|0|0|381|436|436|436|13919.13|P
FDM|33718M105|07/02/25|72.32|73.50|72.32|73.50|72.27|1.35|384|6|0|0|0|384|0|0|0|64|384|384|384|27751.74|P
FDMO|316092816|07/02/25|75.04|75.23|74.94|75.23|75.05|.23|2854|17|0|0|0|2854|0|0|0|2557|2854|2854|2854|214193.73|P
FDMT|35104E100|07/02/25|4.14|4.40|4.14|4.32|4.33|.17|21563|297|1|0|0|17482|4081|0|0|11099|21563|21563|21563|93337.27|Q
FDN|33733E302|07/02/25|265.00|266.03|264.23|265.89|265.31|.02|36794|711|0|0|0|36794|0|0|0|23448|36794|36794|36794|9761847.36|P
FDND|33738D754|07/02/25|23.28|23.28|23.26|23.26|23.28|-.11|8|1|0|0|0|8|0|0|0|0|8|8|8|186.24|Z
FDNI|33734X770|07/02/25|0.00|33.16|33.16|33.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FDP|G36738105|07/02/25|33.33|33.45|32.83|33.24|33.19|-.03|13847|360|0|0|0|13847|0|0|0|9884|13847|13847|13847|459637.15|N
FDRR|316092832|07/02/25|54.51|54.86|54.51|54.84|54.75|.40|950|14|0|0|0|950|0|0|0|689|950|950|950|52011.07|P
FDRV|316092220|07/02/25|14.88|15.06|14.88|15.06|14.99|.27|1887|14|0|0|0|1887|0|0|0|966|1887|1887|1887|28277.01|Z
FDS|303075105|07/02/25|448.65|448.65|446.91|447.76|447.42|-2.55|3814|290|0|0|0|3814|0|0|0|3286|3814|3814|3814|1706454.65|N
FDSB|316926104|07/02/25|0.00|12.50|12.50|12.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FDT|33737J174|07/02/25|68.46|68.63|68.46|68.63|68.46|.02|210|3|0|0|0|210|0|0|0|202|210|210|210|14376.12|Q
FDTS|33737J406|07/02/25|0.00|0.00|0.00|0.00|48.19|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|48.19|Q
FDTX|316092139|07/02/25|38.68|38.68|38.53|38.53|38.62|.01|24|2|0|0|0|24|0|0|0|12|24|24|24|926.88|Q
FDUS|316500107|07/02/25|20.39|20.58|20.39|20.58|20.53|.19|4219|51|0|0|0|4219|0|0|0|1695|4219|4219|4219|86614.46|Q
FDV|31423L305|07/02/25|28.05|28.30|28.03|28.30|28.12|.33|4238|15|1|0|0|2025|2213|0|0|1177|4238|4238|4238|119172.48|P
FDVV|316092840|07/02/25|52.48|52.84|52.43|52.83|52.67|.41|85061|498|0|0|1|62437|0|0|22624|21643|85061|85061|85061|4480054.78|P
FDWM|316092287|07/02/25|24.15|24.31|24.15|24.31|24.16|.15|13|3|0|0|0|13|0|0|0|6|13|13|13|314.02|P
FDX|31428X106|07/02/25|235.28|239.29|234.50|239.17|237.41|4.73|185623|4202|0|0|0|185623|0|0|0|74238|185623|185623|185623|44067892.36|N
FE|337932107|07/02/25|40.25|40.25|39.67|39.76|39.87|-.62|258787|3142|1|0|0|256773|2014|0|0|68434|258787|258787|258787|10317739.53|N
FEAC|31609A701|07/02/25|26.25|26.36|26.25|26.36|26.35|.15|82|5|0|0|0|82|0|0|0|72|82|82|82|2160.70|P
FEAM|33830Q208|07/02/25|3.55|3.55|3.53|3.53|3.55|0.00|4179|8|1|0|0|179|4000|0|0|166|4179|4179|4179|14832.19|Q
FEAT|88636R669|07/02/25|37.52|37.55|37.52|37.55|37.60|.51|22|7|0|0|0|22|0|0|0|0|22|22|22|827.12|Q
FEBM|33740U422|07/02/25|0.00|29.35|29.35|29.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FEBO|G3413G102|07/02/25|1.00|1.00|0.94|0.94|0.99|-.15|285|3|0|0|0|285|0|0|0|150|285|285|285|282.55|Q
FEBP|69420N304|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FEBT|00888H828|07/02/25|35.11|35.16|35.11|35.16|35.11|.20|591|2|0|0|0|591|0|0|0|551|591|591|591|20750.41|P
FEBU|00888H497|07/02/25|25.73|25.76|25.73|25.75|25.75|.06|1201|4|0|0|0|1201|0|0|0|1200|1201|1201|1201|30925.73|Z
FEBW|00888H786|07/02/25|31.83|32.00|31.83|31.99|31.88|.06|1266|5|0|0|0|1266|0|0|0|0|1266|1266|1266|40357.73|P
FEBZ|53656F755|07/02/25|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
FEDM|33939L597|07/02/25|55.06|55.53|55.06|55.53|55.16|.07|52|2|0|0|0|52|0|0|0|0|52|52|52|2868.34|P
FEDU|35101A309|07/02/25|0.00|11.18|11.18|11.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
FEGE|75526L886|07/02/25|40.47|40.76|40.36|40.76|40.66|.15|20694|151|0|0|0|20694|0|0|0|17912|20694|20694|20694|841493.98|N
FEIG|33939L571|07/02/25|40.95|41.06|40.95|41.06|41.04|-.01|86|5|0|0|0|86|0|0|0|0|86|86|86|3529.30|P
FEIM|358010106|07/02/25|20.81|21.23|20.80|21.10|21.02|.34|6283|282|0|0|0|6283|0|0|0|2827|6283|6283|6283|132094.45|Q
FELC|316092113|07/02/25|34.42|34.54|34.39|34.53|34.47|.09|60050|186|3|0|1|39598|7873|0|12579|47900|60050|60050|60050|2069736.44|P
FELE|353514102|07/02/25|91.28|92.94|91.28|92.93|92.39|1.15|11301|796|0|0|0|11301|0|0|0|5590|11301|11301|11301|1044088.25|Q
FELG|31609A305|07/02/25|36.66|36.94|36.66|36.94|36.82|.27|28312|99|0|1|0|20898|0|7414|0|21635|28312|28312|28312|1042465.10|P
FELV|31609A107|07/02/25|32.01|32.06|31.91|32.03|32.00|-.04|4632|34|0|0|0|4632|0|0|0|2108|4632|4632|4632|148232.14|P
FEM|33737J182|07/02/25|24.54|24.68|24.54|24.67|24.66|.07|2501|25|0|0|0|2501|0|0|0|537|2501|2501|2501|61666.82|Q
FEMB|33739P202|07/02/25|28.98|29.13|28.98|29.13|29.06|.16|603|13|0|0|0|603|0|0|0|323|603|603|603|17525.78|Q
FEMR|31609A800|07/02/25|28.16|28.32|28.16|28.32|28.21|.03|413|5|0|0|0|413|0|0|0|1|413|413|413|11650.60|P
FEMS|33737J307|07/02/25|40.92|41.02|40.78|40.78|40.99|-.05|704|6|0|0|0|704|0|0|0|100|704|704|704|28857.46|Q
FEMY|31447E105|07/02/25|0.95|0.95|0.92|0.94|0.93|-.01|6828|40|0|0|0|6828|0|0|0|3950|6828|6828|6828|6325.09|Q
FENC|31447P100|07/02/25|8.35|8.61|8.35|8.52|8.51|.21|2841|111|0|0|0|2841|0|0|0|964|2841|2841|2841|24170.12|Q
FENG|71910C202|07/02/25|2.16|2.33|2.16|2.33|2.17|.16|141|5|0|0|0|141|0|0|0|22|141|141|141|306.30|N
FENI|31609A404|07/02/25|33.03|33.30|33.01|33.28|33.16|.12|29908|142|1|1|0|19214|2181|8513|0|22387|29908|29908|29908|991863.69|P
FENY|316092402|07/02/25|23.77|24.04|23.54|24.01|23.78|.43|523904|997|26|5|0|417335|75377|31192|0|382203|523904|523904|523904|12456548.36|P
FEOE|75526L878|07/02/25|42.06|42.40|42.05|42.36|42.17|.18|9797|26|1|0|0|6715|3082|0|0|9597|9797|9797|9797|413177.85|N
FEP|33737J117|07/02/25|47.54|47.75|47.54|47.75|47.59|.14|683|5|0|0|0|683|0|0|0|683|683|683|683|32503.53|Q
FEPI|26923N744|07/02/25|45.12|45.34|45.12|45.31|45.22|.35|1025|49|0|0|0|1025|0|0|0|187|1025|1025|1025|46348.55|Q
FER|N3168P101|07/02/25|52.66|53.08|52.58|52.83|52.90|-.45|12703|216|0|0|0|12703|0|0|0|6563|12703|12703|12703|671968.69|Q
FERA|G3415K101|07/02/25|10.15|10.16|10.14|10.16|10.15|.01|22116|21|2|0|0|16716|5400|0|0|3536|22116|22116|22116|224468.60|Q
FERA R|G3415K135|07/02/25|0.00|0.00|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|07/02/25|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|07/02/25|221.27|221.51|219.15|221.44|220.52|.65|132690|2847|0|0|0|132690|0|0|0|79817|132690|132690|132690|29260618.81|N
FESM|31609A206|07/02/25|32.20|32.67|32.20|32.63|32.44|.35|10105|49|1|0|0|6703|3402|0|0|4127|10105|10105|10105|327844.08|P
FET|34984V209|07/02/25|19.21|19.49|19.02|19.49|19.25|.19|1567|38|0|0|0|1567|0|0|0|918|1567|1567|1567|30170.93|N
FETH|31613E103|07/02/25|24.44|26.07|24.42|26.03|25.56|2.03|250419|822|2|0|0|245519|4900|0|0|197039|250419|250419|250419|6401051.92|Z
FEUS|33939L613|07/02/25|67.76|68.01|67.76|68.01|67.90|.25|2564|25|0|0|0|2564|0|0|0|2557|2564|2564|2564|174108.02|P
FEUZ|33737J505|07/02/25|0.00|55.59|55.59|55.59|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FEX|33734K109|07/02/25|110.40|110.93|110.40|110.93|110.51|.35|156|30|0|0|0|156|0|0|0|153|156|156|156|17240.12|Q
FEZ|78463X202|07/02/25|59.47|60.03|59.38|60.03|59.85|.53|319412|1514|2|0|2|175177|6000|0|138235|219899|319412|319412|319412|19117604.76|P
FF|36116M106|07/02/25|4.01|4.13|4.01|4.12|4.10|.12|5811|76|0|0|0|5811|0|0|0|3613|5811|5811|5811|23845.98|N
FFA|337318109|07/02/25|20.52|20.65|20.52|20.65|20.56|.13|663|10|0|0|0|663|0|0|0|31|663|663|663|13633.54|N
FFAI|307359885|07/02/25|1.71|1.74|1.61|1.64|1.66|-.07|642091|1396|48|13|2|366195|154606|95066|26224|330950|642091|642091|642091|1064519.94|Q
FFAI W|307359117|07/02/25|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
FFBC|320209109|07/02/25|25.18|25.62|25.11|25.62|25.45|.52|21501|777|0|0|0|21501|0|0|0|5291|21501|21501|21501|547222.49|Q
FFC|338478100|07/02/25|16.40|16.54|16.40|16.54|16.45|.17|7127|39|0|0|0|7127|0|0|0|6116|7127|7127|7127|117266.86|N
FFDI|31609A883|07/02/25|0.00|29.47|29.47|29.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FFEB|33740F763|07/02/25|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
FFEM|31609A867|07/02/25|28.24|28.29|28.24|28.29|28.27|.09|483|3|0|0|0|483|0|0|0|483|483|483|483|13652.16|Z
FFGX|31609A875|07/02/25|28.66|28.71|28.66|28.71|28.69|.05|2000|13|0|0|0|2000|0|0|0|0|2000|2000|2000|57374.00|Z
FFIC|343873105|07/02/25|12.46|12.50|12.22|12.50|12.39|.29|12536|306|0|0|0|12536|0|0|0|7426|12536|12536|12536|155332.09|Q
FFIN|32020R109|07/02/25|37.27|37.58|37.06|37.58|37.40|.30|19757|881|0|0|0|19757|0|0|0|11473|19757|19757|19757|738865.36|Q
FFIU|84858T202|07/02/25|21.89|21.89|21.84|21.84|21.81|-.04|7|3|0|0|0|7|0|0|0|0|7|7|7|152.65|P
FFIV|315616102|07/02/25|295.00|296.69|294.07|296.28|295.37|.24|16771|969|0|0|0|16771|0|0|0|13297|16771|16771|16771|4953601.26|Q
FFLC|316092360|07/02/25|48.69|48.92|48.69|48.92|48.84|.19|1585|22|0|0|0|1585|0|0|0|414|1585|1585|1585|77412.78|Z
FFLG|316092337|07/02/25|26.21|26.50|26.21|26.50|26.28|.21|78|2|0|0|0|78|0|0|0|78|78|78|78|2049.77|Z
FFLS|66538F165|07/02/25|0.00|25.14|25.14|25.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FFLV|31609A602|07/02/25|22.15|22.31|22.15|22.31|22.19|-.06|295|4|0|0|0|295|0|0|0|195|295|295|295|6546.09|Z
FFND|66538F231|07/02/25|0.00|27.86|27.86|27.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FFOG|35473P421|07/02/25|43.15|43.42|43.15|43.37|43.31|.28|1062|18|0|0|0|1062|0|0|0|0|1062|1062|1062|46000.21|Z
FFOX|360876841|07/02/25|25.79|25.93|25.79|25.93|25.85|.14|186|2|0|0|0|186|0|0|0|186|186|186|186|4808.94|P
FFSM|316092295|07/02/25|27.46|27.67|27.46|27.67|27.50|.25|643|5|0|0|0|643|0|0|0|601|643|643|643|17683.73|Z
FFTY|45782C102|07/02/25|31.53|31.98|31.45|31.94|31.82|.38|14362|202|0|0|0|14362|0|0|0|7640|14362|14362|14362|457060.08|P
FFUT|31624J620|07/02/25|0.00|51.00|51.00|51.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FFWM|32026V104|07/02/25|5.48|5.65|5.48|5.53|5.55|.06|35695|578|0|0|0|35695|0|0|0|12547|35695|35695|35695|197959.24|N
FG|30190A104|07/02/25|32.08|32.23|31.98|32.23|32.11|-.30|3114|148|0|0|0|3114|0|0|0|1502|3114|3114|3114|99976.07|N
FGBI|32043P106|07/02/25|8.85|8.85|8.78|8.78|8.81|.56|244|21|0|0|0|244|0|0|0|135|244|244|244|2149.54|Q
FGBI P|32043P205|07/02/25|0.00|18.50|18.50|18.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FGD|33734X200|07/02/25|27.67|27.83|27.65|27.83|27.77|.06|8741|42|0|0|0|8741|0|0|0|2691|8741|8741|8741|242754.46|P
FGDL|35473M105|07/02/25|44.70|44.73|44.56|44.73|44.65|.23|2511|37|0|0|0|2511|0|0|0|1131|2511|2511|2511|112105.18|P
FGEN|31572Q881|07/02/25|5.26|5.60|5.20|5.29|5.39|.03|7454|100|0|0|0|7454|0|0|0|3703|7454|7454|7454|40147.11|Q
FGF|30329Y304|07/02/25|16.08|16.41|16.08|16.41|16.24|-.09|29|3|0|0|0|29|0|0|0|7|29|29|29|471.09|Q
FGFP P|30329Y205|07/02/25|0.00|17.04|17.04|17.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FGI|G3302D103|07/02/25|0.70|0.70|0.64|0.67|0.67|-.03|7531|20|0|0|0|7531|0|0|0|6591|7531|7531|7531|5028.13|Q
FGIW W|G3302D111|07/02/25|0.00|0.00|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|07/02/25|0.75|0.75|0.74|0.75|0.75|-.01|1478|16|0|0|0|1478|0|0|0|111|1478|1478|1478|1106.12|Q
FGM|33737J190|07/02/25|55.84|56.09|55.84|56.09|55.84|.29|5|1|0|0|0|5|0|0|0|0|5|5|5|279.20|Q
FGMC|30334J102|07/02/25|9.88|9.88|9.87|9.87|9.87|-.02|5170|45|0|0|0|5170|0|0|0|0|5170|5170|5170|51028.90|Q
FGMC R|30334J128|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FGMC U|30334J201|07/02/25|10.11|10.11|10.06|10.06|10.11|-.07|118|1|0|0|0|118|0|0|0|0|118|118|118|1192.98|Q
FGN|30190A203|07/02/25|26.07|26.19|26.07|26.19|26.08|.17|262|9|0|0|0|262|0|0|0|103|262|262|262|6833.90|N
FGSM|00764Q595|07/02/25|27.28|27.42|27.28|27.42|27.40|.23|194|3|0|0|0|194|0|0|0|106|194|194|194|5314.88|P
FGSN|30190A609|07/02/25|24.26|24.26|24.10|24.10|24.28|.05|178|8|0|0|0|178|0|0|0|33|178|178|178|4320.95|N
FHB|32051X108|07/02/25|25.75|26.23|25.61|26.23|25.96|.50|128465|1852|2|2|1|94154|7077|13502|13732|79933|128465|128465|128465|3335364.88|Q
FHDG|33740U539|07/02/25|0.00|31.85|31.85|31.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FHEQ|31624J745|07/02/25|28.82|28.86|28.82|28.86|28.84|.08|341|4|0|0|0|341|0|0|0|341|341|341|341|9835.57|Z
FHI|314211103|07/02/25|44.78|45.32|44.73|45.29|45.11|.50|29757|920|0|0|0|29757|0|0|0|7192|29757|29757|29757|1342440.18|N
FHLC|316092600|07/02/25|64.49|64.58|64.23|64.30|64.37|-.42|13166|173|1|0|0|10649|2517|0|0|4977|13166|13166|13166|847523.31|P
FHN|320517105|07/02/25|21.55|21.80|21.46|21.76|21.69|.26|385137|3086|10|0|0|355136|30001|0|0|213136|385137|385137|385137|8354728.11|N
FHN PRB|320517501|07/02/25|0.00|25.72|25.72|25.72|25.71|.02|1|1|0|0|0|1|0|0|0|0|1|1|1|25.71|N
FHN PRC|320517600|07/02/25|0.00|25.29|25.29|25.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
FHN PRE|320517402|07/02/25|23.81|24.00|23.65|24.00|23.77|.24|2856|15|0|0|0|2856|0|0|0|0|2856|2856|2856|67894.38|N
FHN PRF|320517865|07/02/25|17.45|17.60|17.45|17.60|17.57|.12|1266|8|0|0|0|1266|0|0|0|0|1266|1266|1266|22241.90|N
FHTX|344174107|07/02/25|4.87|5.02|4.85|4.98|4.96|.11|2523|91|0|0|0|2523|0|0|0|1613|2523|2523|2523|12502.76|Q
FHYS|31423L206|07/02/25|23.19|23.22|23.19|23.22|23.20|.01|569|11|0|0|0|569|0|0|0|368|569|569|569|13198.21|P
FI|337738108|07/02/25|172.57|173.10|170.59|172.45|171.78|-.19|95852|2279|0|0|0|95852|0|0|0|33271|95852|95852|95852|16465620.35|N
FIAT|88636J477|07/02/25|3.49|3.49|3.33|3.38|3.42|-.12|165645|2076|4|2|1|128096|8895|13754|14900|94151|165645|165645|165645|566578.84|P
FIAX|88634T535|07/02/25|18.27|18.28|18.27|18.28|18.27|-.02|289|5|0|0|0|289|0|0|0|82|289|289|289|5279.41|P
FIBK|32055Y201|07/02/25|30.20|30.65|30.10|30.60|30.52|.57|47174|1302|0|0|0|47174|0|0|0|22986|47174|47174|47174|1439739.20|Q
FIBR|46435U796|07/02/25|88.25|88.29|88.25|88.29|88.25|.08|11|2|0|0|0|11|0|0|0|0|11|11|11|970.75|Z
FICO|303250104|07/02/25|1803.00|1842.30|1803.00|1838.99|1829.46|-3.13|19524|1164|0|0|0|19524|0|0|0|13006|19524|19524|19524|35718402.57|N
FICS|33738R662|07/02/25|39.22|39.39|39.22|39.39|39.22|-.06|6|1|0|0|0|6|0|0|0|6|6|6|6|235.32|Q
FID|33738R688|07/02/25|19.30|19.37|19.30|19.37|19.31|.06|37|4|0|0|0|37|0|0|0|13|37|37|37|714.65|Q
FIDI|316092725|07/02/25|23.31|23.38|23.20|23.38|23.31|.07|7502|23|0|1|0|1729|0|5773|0|3982|7502|7502|7502|174855.02|P
FIDU|316092709|07/02/25|77.90|78.14|77.66|78.13|77.98|.21|6442|109|0|0|0|6442|0|0|0|3685|6442|6442|6442|502371.60|P
FIGB|316188606|07/02/25|43.22|43.22|42.94|42.94|43.03|-.19|10797|113|0|0|0|10797|0|0|0|8734|10797|10797|10797|464585.66|P
FIGS|30260D103|07/02/25|5.64|5.95|5.61|5.91|5.87|.25|53813|607|0|0|0|53813|0|0|0|21875|53813|53813|53813|316050.62|N
FIGX U|G3473K126|07/02/25|10.01|10.01|10.01|10.01|10.01|0.00|6676|19|1|0|0|3976|2700|0|0|0|6676|6676|6676|66802.88|Q
FIHL|G3398L118|07/02/25|16.75|16.75|16.20|16.25|16.34|-.61|19847|570|0|0|0|19847|0|0|0|15448|19847|19847|19847|324379.01|N
FIIG|33738D796|07/02/25|20.99|21.00|20.96|20.99|20.98|0.00|5777|29|1|0|0|3134|2643|0|0|1228|5777|5777|5777|121207.67|P
FILL|464286343|07/02/25|24.05|24.23|24.05|24.23|24.07|.28|720|4|0|0|0|720|0|0|0|51|720|720|720|17331.06|P
FINE|882927403|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FINS|03464A100|07/02/25|13.07|13.09|13.06|13.08|13.08|.04|2549|16|0|0|0|2549|0|0|0|2188|2549|2549|2549|33332.48|N
FINT|00764Q587|07/02/25|0.00|28.96|28.96|28.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FINV|31810T101|07/02/25|9.30|9.55|9.17|9.51|9.39|.29|31793|448|0|0|0|31793|0|0|0|16298|31793|31793|31793|298594.36|N
FINW|31813A109|07/02/25|15.57|15.79|15.57|15.67|15.71|.07|674|49|0|0|0|674|0|0|0|504|674|674|674|10589.08|Q
FINX|37954Y814|07/02/25|34.02|34.25|34.02|34.25|34.16|.35|735|12|0|0|0|735|0|0|0|249|735|735|735|25110.78|Q
FIP|35953C106|07/02/25|6.30|6.54|6.30|6.41|6.46|.20|50362|761|1|0|0|47862|2500|0|0|31047|50362|50362|50362|325254.89|Q
FIRI|886364215|07/02/25|18.99|19.08|18.99|19.04|19.07|.02|174|5|0|0|0|174|0|0|0|21|174|174|174|3317.88|P
FIRS|886364223|07/02/25|21.44|21.44|21.41|21.41|21.44|.10|4|1|0|0|0|4|0|0|0|4|4|4|4|85.76|P
FIS|31620M106|07/02/25|82.34|82.34|80.61|81.29|81.16|-1.08|92656|2168|0|0|0|92656|0|0|0|47055|92656|92656|92656|7520356.69|N
FISI|317585404|07/02/25|26.50|26.93|26.50|26.93|26.85|.48|6962|302|0|0|0|6962|0|0|0|4366|6962|6962|6962|186937.73|Q
FISK|292102308|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FISR|78470P507|07/02/25|25.66|25.69|25.66|25.69|25.68|-.03|977|12|0|0|0|977|0|0|0|577|977|977|977|25084.48|P
FITB|316773100|07/02/25|42.59|43.22|42.43|43.13|42.95|.68|360638|4817|0|0|0|360638|0|0|0|259103|360638|360638|360638|15488585.20|Q
FITB I|316773605|07/02/25|25.28|25.33|25.28|25.29|25.31|.05|500|10|0|0|0|500|0|0|0|56|500|500|500|12654.86|Q
FITB O|316773860|07/02/25|20.00|20.08|19.95|20.08|19.97|.27|1669|17|0|0|0|1669|0|0|0|1076|1669|1669|1669|33337.72|Q
FITB P|316773886|07/02/25|24.39|24.45|24.32|24.45|24.39|.09|887|20|0|0|0|887|0|0|0|600|887|887|887|21629.60|Q
FITE|78468R671|07/02/25|75.16|75.62|75.08|75.62|75.41|.46|725|19|0|0|0|725|0|0|0|721|725|725|725|54674.28|P
FIVA|316092717|07/02/25|29.32|29.49|29.30|29.49|29.41|.18|3065|25|0|0|0|3065|0|0|0|2172|3065|3065|3065|90127.21|P
FIVE|33829M101|07/02/25|132.67|132.71|128.62|131.26|130.30|-1.97|80279|2394|0|0|0|80279|0|0|0|36891|80279|80279|80279|10460556.55|Q
FIVN|338307101|07/02/25|26.65|27.28|26.30|26.74|26.91|.12|78182|2008|0|0|0|78182|0|0|0|34994|78182|78182|78182|2103486.79|Q
FIVY|88636R651|07/02/25|40.39|40.74|40.39|40.63|40.63|.67|498|3|0|0|0|498|0|0|0|498|498|498|498|20232.22|Q
FIW|33733B100|07/02/25|110.03|110.15|109.76|110.15|109.96|.23|846|32|0|0|0|846|0|0|0|483|846|846|846|93029.71|P
FIX|199908104|07/02/25|520.06|530.73|520.06|529.90|526.40|8.20|10672|467|0|0|0|10672|0|0|0|7839|10672|10672|10672|5617726.23|N
FIXD|33740F805|07/02/25|43.79|43.87|43.79|43.87|43.83|-.04|8133|80|0|0|0|8133|0|0|0|3299|8133|8133|8133|356432.55|Q
FIXP|886364165|07/02/25|19.81|19.81|19.79|19.79|19.81|.05|13|1|0|0|0|13|0|0|0|0|13|13|13|257.53|P
FIXT|87191E105|07/02/25|38.06|38.09|38.06|38.09|38.08|0.00|371|4|0|0|0|371|0|0|0|0|371|371|371|14129.26|N
FIZZ|635017106|07/02/25|45.14|45.14|44.65|44.82|44.82|-.18|9230|539|0|0|0|9230|0|0|0|3515|9230|9230|9230|413689.02|Q
FJAN|33740F623|07/02/25|0.00|47.76|47.76|47.76|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FJP|33737J158|07/02/25|59.66|59.73|59.52|59.52|59.70|-.34|450|5|0|0|0|450|0|0|0|350|450|450|450|26863.75|Q
FJUL|33740U208|07/02/25|51.77|51.86|51.76|51.86|51.79|.16|754|9|0|0|0|754|0|0|0|15|754|754|754|39049.62|Z
FJUN|33740F722|07/02/25|53.66|53.77|53.62|53.77|53.70|.15|1980|23|0|0|0|1980|0|0|0|1026|1980|1980|1980|106328.15|Z
FKU|33737J224|07/02/25|0.00|46.18|46.18|46.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FKWL|355184102|07/02/25|4.03|4.09|4.03|4.07|4.09|-.05|262|6|0|0|0|262|0|0|0|19|262|262|262|1070.44|Q
FL|344849104|07/02/25|24.83|25.14|24.21|24.77|24.78|-.20|377608|2529|4|0|1|340508|12200|0|24900|135286|377608|377608|377608|9358347.28|N
FLAG|37960A354|07/02/25|26.81|26.81|26.79|26.79|26.76|-.02|131|8|0|0|0|131|0|0|0|18|131|131|131|3506.15|P
FLAO|00888H620|07/02/25|0.00|27.40|27.40|27.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FLAU|35473P843|07/02/25|31.05|31.41|31.05|31.41|31.15|.24|193|5|0|0|0|193|0|0|0|23|193|193|193|6011.83|P
FLAX|35473P660|07/02/25|25.96|26.12|25.96|26.12|26.02|.05|75|4|0|0|0|75|0|0|0|0|75|75|75|1951.32|P
FLBL|35473P595|07/02/25|24.14|24.15|24.13|24.13|24.14|.01|3502|31|0|0|0|3502|0|0|0|1363|3502|3502|3502|84536.27|Z
FLBR|35473P835|07/02/25|17.94|18.02|17.77|18.00|17.97|.04|8322|25|1|0|0|5892|2430|0|0|5245|8322|8322|8322|149513.78|P
FLC|338479108|07/02/25|17.04|17.05|16.99|17.02|17.01|.11|2147|15|0|0|0|2147|0|0|0|1461|2147|2147|2147|36525.87|N
FLCA|35473P827|07/02/25|41.89|41.89|41.61|41.77|41.73|.02|5928|26|0|0|0|5928|0|0|0|4679|5928|5928|5928|247359.69|P
FLCB|35473P553|07/02/25|21.38|21.40|21.38|21.39|21.39|-.06|6564|40|1|0|0|3991|2573|0|0|2928|6564|6564|6564|140377.07|P
FLCC|31423L503|07/02/25|30.38|30.41|30.38|30.41|30.40|.15|1770|9|0|0|0|1770|0|0|0|1770|1770|1770|1770|53804.48|P
FLCE|00764Q579|07/02/25|26.26|26.37|26.26|26.37|26.26|.09|408|5|0|0|0|408|0|0|0|408|408|408|408|10714.64|P
FLCG|31423L800|07/02/25|29.92|30.20|29.92|30.20|30.14|.23|3066|21|0|0|0|3066|0|0|0|842|3066|3066|3066|92418.54|P
FLCH|35473P819|07/02/25|21.63|21.63|21.57|21.62|21.61|-.14|4954|37|0|0|0|4954|0|0|0|4370|4954|4954|4954|107042.49|P
FLCO|35473P603|07/02/25|21.46|21.51|21.46|21.51|21.47|-.01|2027|9|0|0|0|2027|0|0|0|734|2027|2027|2027|43523.10|P
FLCV|31423L701|07/02/25|29.72|29.86|29.57|29.70|29.65|.04|1057|19|0|0|0|1057|0|0|0|906|1057|1057|1057|31338.53|P
FLD|29103K100|07/02/25|4.57|4.60|4.41|4.41|4.53|-.09|2889|39|0|0|0|2889|0|0|0|1146|2889|2889|2889|13100.71|Q
FLDB|316188861|07/02/25|0.00|50.47|50.47|50.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FLDD W|29103K118|07/02/25|0.00|0.75|0.75|0.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FLDR|316188408|07/02/25|50.07|50.08|50.06|50.06|50.07|-.01|901|8|0|0|0|901|0|0|0|100|901|901|901|45112.57|Z
FLDZ|210322715|07/02/25|0.00|29.05|29.05|29.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FLEE|35473P652|07/02/25|33.65|33.90|33.65|33.90|33.73|.19|1561|19|0|0|0|1561|0|0|0|583|1561|1561|1561|52645.92|P
FLEU|35473P645|07/02/25|30.85|31.05|30.64|30.99|30.92|.18|1881|17|0|0|0|1881|0|0|0|749|1881|1881|1881|58153.17|P
FLEX|Y2573F102|07/02/25|48.63|50.77|48.63|50.77|50.19|2.28|434288|6735|1|0|0|431988|2300|0|0|326484|434288|434288|434288|21796162.73|Q
FLG|649445400|07/02/25|11.02|11.10|10.84|10.96|10.99|.01|212851|1547|7|2|0|178872|19918|14061|0|152071|212851|212851|212851|2338816.71|N
FLG PRA|649445202|07/02/25|21.10|21.19|20.99|20.99|21.11|.05|4192|33|0|0|0|4192|0|0|0|0|4192|4192|4192|88494.54|N
FLG PRU|64944P307|07/02/25|38.61|38.61|38.45|38.45|38.64|-.15|767|5|0|0|0|767|0|0|0|0|767|767|767|29634.40|N
FLGB|35473P678|07/02/25|30.34|30.52|30.27|30.50|30.43|-.23|13967|39|1|0|0|9834|4133|0|0|6112|13967|13967|13967|424957.55|P
FLGC|339764201|07/02/25|0.62|0.62|0.60|0.62|0.60|.02|749|13|0|0|0|749|0|0|0|62|749|749|749|451.70|Q
FLGR|35473P785|07/02/25|33.26|33.39|33.25|33.39|33.31|.06|403|29|0|0|0|403|0|0|0|128|403|403|403|13421.95|P
FLGT|359664109|07/02/25|19.99|20.16|19.72|20.10|19.99|.21|19421|548|0|0|0|19421|0|0|0|4411|19421|19421|19421|388220.34|Q
FLGV|35473P488|07/02/25|20.36|20.42|20.36|20.42|20.38|-.03|1006|7|0|0|0|1006|0|0|0|100|1006|1006|1006|20504.57|P
FLHY|35473P629|07/02/25|24.17|24.24|24.17|24.24|24.23|.03|23565|142|0|0|0|23565|0|0|0|23265|23565|23565|23565|571008.64|Z
FLIA|35473P611|07/02/25|20.50|20.50|20.49|20.49|20.49|-.12|2448|11|0|0|0|2448|0|0|0|360|2448|2448|2448|50161.77|Z
FLIN|35473P769|07/02/25|39.72|39.87|39.72|39.87|39.80|-.11|20203|160|1|0|0|15343|4860|0|0|8696|20203|20203|20203|804101.59|P
FLJH|35473P637|07/02/25|31.99|31.99|31.94|31.97|31.97|-.03|2697|21|0|0|0|2697|0|0|0|963|2697|2697|2697|86234.42|P
FLJJ|00888H638|07/02/25|0.00|30.31|30.31|30.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FLJP|35473P744|07/02/25|31.87|31.99|31.85|31.98|31.93|.02|28921|192|1|0|0|26786|2135|0|0|22923|28921|28921|28921|923474.10|P
FLKR|35473P710|07/02/25|24.20|24.51|24.19|24.51|24.25|.10|11356|52|0|1|0|4677|0|6679|0|10630|11356|11356|11356|275427.58|P
FLL|359678109|07/02/25|3.97|4.09|3.94|4.09|3.99|.16|10318|137|0|0|0|10318|0|0|0|5248|10318|10318|10318|41180.53|Q
FLLA|35473P561|07/02/25|21.75|21.93|21.72|21.90|21.77|.13|17012|26|0|0|1|5753|0|0|11259|15879|17012|17012|17012|370425.46|P
FLMB|35473P850|07/02/25|22.98|22.98|22.96|22.96|22.98|-.04|399|5|0|0|0|399|0|0|0|0|399|399|399|9170.01|P
FLMI|35473P868|07/02/25|24.15|24.20|24.15|24.19|24.17|-.01|9620|70|1|0|0|6977|2643|0|0|4325|9620|9620|9620|232489.05|P
FLMX|35473P736|07/02/25|29.82|30.15|29.82|30.13|29.93|.23|5951|38|0|0|0|5951|0|0|0|5374|5951|5951|5951|178125.70|P
FLN|33737J125|07/02/25|20.02|20.10|20.02|20.10|20.07|.27|798|8|0|0|0|798|0|0|0|400|798|798|798|16013.28|Q
FLNC|34379V103|07/02/25|7.34|7.92|7.15|7.48|7.65|.13|1011470|8123|16|2|0|945938|49232|16300|0|656383|1011470|1011470|1011470|7740443.24|Q
FLNG|G35947202|07/02/25|21.89|22.52|21.89|22.50|22.25|.61|16234|314|0|0|0|16234|0|0|0|9299|16234|16234|16234|361223.90|N
FLNT|34380C201|07/02/25|2.03|2.03|1.94|1.94|2.03|-.06|25|1|0|0|0|25|0|0|0|25|25|25|25|50.75|Q
FLO|343498101|07/02/25|16.28|16.40|16.09|16.37|16.31|.14|118841|1208|1|0|0|116441|2400|0|0|76352|118841|118841|118841|1938552.26|N
FLOC|342909108|07/02/25|18.26|18.29|17.73|18.05|18.03|-.22|24733|457|0|0|0|24733|0|0|0|8999|24733|24733|24733|445969.62|N
FLOT|46429B655|07/02/25|50.83|50.84|50.83|50.84|50.83|.02|37165|234|1|0|0|34693|2472|0|0|22586|37165|37165|37165|1889189.69|Z
FLOW|37960A578|07/02/25|32.43|32.61|32.43|32.61|32.48|.38|175|5|0|0|0|175|0|0|0|160|175|175|175|5683.98|P
FLQL|35473P801|07/02/25|63.04|63.11|63.04|63.11|63.04|.23|140|4|0|0|0|140|0|0|0|140|140|140|140|8825.36|Z
FLQM|35473P884|07/02/25|55.00|55.23|54.83|55.23|54.96|.17|1453|22|0|0|0|1453|0|0|0|549|1453|1453|1453|79855.02|Z
FLQS|35473P876|07/02/25|41.72|41.86|41.72|41.86|41.72|.27|14|1|0|0|0|14|0|0|0|14|14|14|14|584.08|Z
FLR|343412102|07/02/25|50.51|51.54|50.27|51.49|51.03|1.18|91314|1740|0|0|0|91314|0|0|0|53713|91314|91314|91314|4659590.32|N
FLRG|316092378|07/02/25|35.82|35.87|35.78|35.87|35.80|-.08|3297|12|0|0|0|3297|0|0|0|213|3297|3297|3297|118044.22|P
FLRN|78468R200|07/02/25|30.71|30.71|30.71|30.71|30.71|0.00|36896|29|0|0|2|11113|0|0|25783|14737|36896|36896|36896|1133050.16|P
FLRT|69374H428|07/02/25|47.40|47.49|47.40|47.44|47.42|-.01|11087|69|1|0|0|7367|3720|0|0|5816|11087|11087|11087|525737.62|P
FLS|34354P105|07/02/25|52.66|53.97|52.43|53.97|53.46|1.64|96561|1572|0|0|0|96561|0|0|0|72222|96561|96561|96561|5162338.65|N
FLSA|35473P587|07/02/25|32.78|32.85|32.71|32.85|32.77|.15|1763|17|0|0|0|1763|0|0|0|99|1763|1763|1763|57771.54|P
FLSP|35473P546|07/02/25|24.25|24.38|24.18|24.18|24.29|-.17|5296|43|0|0|0|5296|0|0|0|1592|5296|5296|5296|128658.96|P
FLSW|35473P694|07/02/25|38.03|38.23|37.98|38.23|38.06|.19|527|10|0|0|0|527|0|0|0|20|527|527|527|20055.87|P
FLTB|316188200|07/02/25|50.38|50.38|50.35|50.35|50.37|0.00|327|6|0|0|0|327|0|0|0|215|327|327|327|16470.73|P
FLTR|92189F486|07/02/25|25.39|25.42|25.39|25.42|25.40|.03|72794|202|3|1|1|34899|8768|7500|21627|11688|72794|72794|72794|1849021.90|P
FLTW|35473P686|07/02/25|52.69|53.44|52.66|53.44|52.93|1.07|9922|47|0|0|0|9922|0|0|0|865|9922|9922|9922|525179.88|P
FLUD|35473P496|07/02/25|25.00|25.00|24.98|24.98|25.01|.03|254|3|0|0|0|254|0|0|0|245|254|254|254|6352.25|P
FLUT|G3643J108|07/02/25|282.36|283.46|278.73|282.38|281.32|-2.42|109327|2852|0|0|0|109327|0|0|0|82901|109327|109327|109327|30755811.53|N
FLUX|344057302|07/02/25|1.67|1.80|1.67|1.77|1.77|.12|9416|76|1|0|0|7290|2126|0|0|2602|9416|9416|9416|16683.34|Q
FLV|025072794|07/02/25|70.69|71.06|70.64|71.06|70.78|.42|667|9|0|0|0|667|0|0|0|501|667|667|667|47208.48|P
FLWS|68243Q106|07/02/25|5.39|5.54|5.31|5.48|5.45|.12|25849|453|0|0|0|25849|0|0|0|13627|25849|25849|25849|140826.41|Q
FLX|090337106|07/02/25|3.26|3.31|3.22|3.25|3.29|.10|5848|36|0|0|0|5848|0|0|0|200|5848|5848|5848|19230.40|Q
FLXR|29287L700|07/02/25|39.38|39.38|39.33|39.36|39.36|0.00|16735|119|0|0|0|16735|0|0|0|10434|16735|16735|16735|658660.01|N
FLXS|339382103|07/02/25|36.99|39.11|36.99|39.11|38.37|1.58|1226|159|0|0|0|1226|0|0|0|329|1226|1226|1226|47042.15|Q
FLYD|06368J309|07/02/25|8.21|8.21|8.06|8.07|8.09|-.16|651|11|0|0|0|651|0|0|0|611|651|651|651|5264.66|P
FLYE|343927109|07/02/25|0.85|0.88|0.70|0.79|0.79|-.20|347976|487|3|2|13|16599|10475|11718|309184|163716|347976|347976|347976|273373.09|Q
FLYU|06368J200|07/02/25|53.20|54.73|53.20|54.73|53.70|1.12|86|10|0|0|0|86|0|0|0|67|86|86|86|4617.98|P
FLYW|302492103|07/02/25|11.68|11.87|11.62|11.83|11.78|.21|105703|1663|0|0|0|105703|0|0|0|31520|105703|105703|105703|1245381.74|Q
FLYX|343928107|07/02/25|2.10|2.20|1.99|2.06|2.10|-.08|23140|39|0|2|0|8114|0|15026|0|10713|23140|23140|23140|48562.15|A
FLYX WS|343928115|07/02/25|0.13|0.13|0.10|0.10|0.13|0.00|10|1|0|0|0|10|0|0|0|0|10|10|10|1.28|A
FLYY|84863V101|07/02/25|4.94|4.98|4.70|4.84|4.88|-.13|26833|188|2|0|0|21561|5272|0|0|17616|26833|26833|26833|131075.37|A
FMAG|316092329|07/02/25|33.95|33.95|33.89|33.94|33.93|-.04|412|6|0|0|0|412|0|0|0|412|412|412|412|13978.04|Z
FMAO|30779N105|07/02/25|26.61|26.75|26.61|26.75|26.89|.36|368|49|0|0|0|368|0|0|0|241|368|368|368|9896.30|Q
FMAR|33740F599|07/02/25|0.00|44.85|44.85|44.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FMAT|316092881|07/02/25|51.28|51.79|51.28|51.79|51.52|.80|4398|62|0|0|0|4398|0|0|0|1933|4398|4398|4398|226576.33|P
FMAY|33740F748|07/02/25|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|Z
FMB|33739N108|07/02/25|49.82|49.90|49.79|49.88|49.87|-.04|7517|66|0|0|0|7517|0|0|0|3946|7517|7517|7517|374838.00|Q
FMBH|320866106|07/02/25|38.78|39.33|38.78|39.33|39.15|.48|1441|91|0|0|0|1441|0|0|0|1072|1441|1441|1441|56420.22|Q
FMC|302491303|07/02/25|43.00|44.50|42.97|44.46|43.94|1.51|59481|1222|1|0|0|57157|2324|0|0|29242|59481|59481|59481|2613401.28|N
FMCE|66537J788|07/02/25|0.00|26.47|26.47|26.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FMCX|66538H211|07/02/25|32.75|32.88|32.75|32.88|32.75|.01|1|1|0|0|0|1|0|0|0|0|1|1|1|32.75|P
FMDE|31609A503|07/02/25|34.62|34.80|34.46|34.80|34.61|.17|53765|112|0|0|1|12057|0|0|41708|48543|53765|53765|53765|1860894.67|P
FMED|316092147|07/02/25|0.00|23.90|23.90|23.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FMET|316092188|07/02/25|0.00|33.91|33.91|33.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FMF|33739G103|07/02/25|45.21|45.59|45.21|45.24|45.33|.04|1382|21|0|0|0|1382|0|0|0|1334|1382|1382|1382|62647.62|P
FMFC|G5225N100|07/02/25|4.87|4.87|4.60|4.79|4.64|.07|321045|469|22|14|2|126875|69437|96524|28209|46454|321045|321045|321045|1489226.78|Q
FMHI|33739P301|07/02/25|46.82|46.83|46.71|46.75|46.76|.07|2004|11|0|0|0|2004|0|0|0|221|2004|2004|2004|93700.88|Q
FMKT|886364140|07/02/25|20.73|20.78|20.66|20.73|20.71|.09|1711|23|0|0|0|1711|0|0|0|980|1711|1711|1711|35442.06|P
FMN|31423P108|07/02/25|10.67|10.68|10.65|10.68|10.65|0.00|1242|12|0|0|0|1242|0|0|0|100|1242|1242|1242|13232.48|N
FMNB|309627107|07/02/25|14.26|14.52|14.26|14.50|14.42|.28|5462|158|0|0|0|5462|0|0|0|896|5462|5462|5462|78750.61|Q
FMNY|33739P822|07/02/25|25.94|25.98|25.94|25.98|25.94|-.02|203|2|0|0|0|203|0|0|0|0|203|203|203|5265.10|P
FMQQ|301505590|07/02/25|14.89|14.89|14.86|14.87|14.87|-.13|202|3|0|0|0|202|0|0|0|0|202|202|202|3004.72|P
FMS|358029106|07/02/25|28.62|28.62|28.32|28.34|28.43|-.44|8901|190|0|0|0|8901|0|0|0|3294|8901|8901|8901|253028.75|N
FMST|34547F105|07/02/25|3.11|3.36|3.09|3.36|3.19|.36|14397|99|1|0|0|11897|2500|0|0|8458|14397|14397|14397|45892.23|Q
FMST W|34546R118|07/02/25|0.00|0.33|0.33|0.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FMTM|02072Q762|07/02/25|26.21|26.38|26.21|26.38|26.36|.01|1717|5|0|0|0|1717|0|0|0|1681|1717|1717|1717|45266.35|Q
FMUB|316188853|07/02/25|49.88|49.88|49.80|49.80|49.87|.08|321|4|0|0|0|321|0|0|0|0|321|321|321|16009.24|Q
FMUN|316188846|07/02/25|48.78|48.79|48.78|48.78|48.79|-.05|101|2|0|0|0|101|0|0|0|0|101|101|101|4927.78|Q
FMX|344419106|07/02/25|103.75|106.39|103.53|106.20|105.57|2.72|17094|488|0|0|0|17094|0|0|0|12809|17094|17094|17094|1804571.42|N
FMY|33734E103|07/02/25|12.23|12.26|12.23|12.24|12.25|.01|529|5|0|0|0|529|0|0|0|275|529|529|529|6482.54|N
FN|G3323L100|07/02/25|287.40|292.95|282.40|288.64|288.57|-.38|34113|957|0|0|0|34113|0|0|0|12200|34113|34113|34113|9844037.14|N
FNB|302520101|07/02/25|15.08|15.36|15.01|15.33|15.26|.26|165917|1282|2|0|0|160485|5432|0|0|140015|165917|165917|165917|2531740.24|N
FNCL|316092501|07/02/25|74.65|74.65|74.23|74.59|74.53|.08|10358|150|1|0|0|8201|2157|0|0|7123|10358|10358|10358|771935.44|P
FND|339750101|07/02/25|81.85|83.66|81.28|82.69|82.57|1.36|96246|2446|0|0|0|96246|0|0|0|65601|96246|96246|96246|7946748.47|N
FNDA|808524763|07/02/25|29.26|29.58|29.13|29.58|29.35|.39|155664|427|7|1|1|108792|21328|5200|20344|69044|155664|155664|155664|4569053.71|P
FNDB|808524789|07/02/25|24.21|24.34|24.20|24.34|24.24|.07|9344|28|0|1|0|4135|0|5209|0|5055|9344|9344|9344|226523.50|P
FNDC|808524748|07/02/25|42.06|42.29|42.02|42.25|42.11|.13|15875|63|0|0|1|5388|0|0|10487|1913|15875|15875|15875|668425.61|P
FNDE|808524730|07/02/25|33.17|33.46|33.15|33.44|33.28|.31|73957|398|0|1|0|64650|0|9307|0|46082|73957|73957|73957|2461499.55|P
FNDF|808524755|07/02/25|40.15|40.43|40.09|40.43|40.29|.28|173143|841|2|0|1|144881|7267|0|20995|124509|173143|173143|173143|6975090.86|P
FNDX|808524771|07/02/25|24.81|24.89|24.74|24.89|24.83|.07|157459|245|6|3|1|83135|19863|24068|30393|112443|157459|157459|157459|3909500.00|P
FNF|31620R303|07/02/25|57.28|57.42|56.85|57.31|57.11|.04|62840|1779|0|0|0|62840|0|0|0|44148|62840|62840|62840|3588711.21|N
FNGD|06367V402|07/02/25|6.84|6.86|6.64|6.66|6.73|-.11|457947|1236|30|3|0|356387|81813|19747|0|333768|457947|457947|457947|3082859.81|P
FNGG|25460G161|07/02/25|204.44|209.08|204.44|209.01|207.84|3.23|4639|180|0|0|0|4639|0|0|0|2395|4639|4639|4639|964178.63|P
FNGO|063679856|07/02/25|106.16|108.22|105.83|107.87|106.95|1.77|4287|78|0|0|0|4287|0|0|0|3365|4287|4287|4287|458488.56|P
FNGR|31788K108|07/02/25|2.01|2.05|1.95|2.01|1.99|.01|11052|87|1|0|0|8595|2457|0|0|4132|11052|11052|11052|22026.87|Q
FNGS|06368B504|07/02/25|63.74|64.65|63.74|64.65|64.34|.48|9324|95|1|0|0|6291|3033|0|0|4253|9324|9324|9324|599895.10|P
FNGU|063679385|07/02/25|23.30|24.10|23.30|24.03|23.77|.32|1011918|2685|54|13|3|674689|162769|92765|81695|459442|1011918|1011918|1011918|24054582.35|P
FNK|33737M201|07/02/25|53.42|53.52|53.42|53.52|53.45|.45|53|4|0|0|0|53|0|0|0|15|53|53|53|2833.10|Q
FNKO|361008105|07/02/25|4.70|4.94|4.70|4.84|4.85|.15|40088|477|0|1|0|31508|0|8580|0|27253|40088|40088|40088|194522.50|Q
FNLC|31866P102|07/02/25|25.97|26.38|25.97|26.38|26.40|.37|198|40|0|0|0|198|0|0|0|58|198|198|198|5226.29|Q
FNOV|33740F847|07/02/25|50.22|50.34|50.22|50.28|50.26|.10|1157|15|0|0|0|1157|0|0|0|1157|1157|1157|1157|58151.62|Z
FNV|351858105|07/02/25|164.23|164.55|161.94|164.50|163.86|1.24|64476|1166|0|0|0|64476|0|0|0|40539|64476|64476|64476|10565321.37|N
FNWB|335834107|07/02/25|8.05|8.10|8.05|8.10|8.07|0.00|220|13|0|0|0|220|0|0|0|37|220|220|220|1775.62|Q
FNWD|31812F109|07/02/25|28.45|28.45|28.39|28.39|28.42|-.10|101|13|0|0|0|101|0|0|0|81|101|101|101|2870.84|Q
FNX|33735B108|07/02/25|116.49|117.39|116.49|117.39|116.91|1.10|303|4|0|0|0|303|0|0|0|0|303|303|303|35422.22|Q
FNY|33737M102|07/02/25|82.26|82.62|81.98|82.62|82.13|.50|213|4|0|0|0|213|0|0|0|0|213|213|213|17492.95|Q
FOA|31738L206|07/02/25|23.43|23.67|23.36|23.55|23.55|.12|717|25|0|0|0|717|0|0|0|271|717|717|717|16887.11|N
FOCT|33740F664|07/02/25|44.79|44.81|44.79|44.81|44.79|.05|50|2|0|0|0|50|0|0|0|0|50|50|50|2239.25|Z
FOF|19248P106|07/02/25|12.68|12.72|12.64|12.70|12.68|-.04|1640|11|0|0|0|1640|0|0|0|629|1640|1640|1640|20794.79|N
FOLD|03152W109|07/02/25|5.84|5.97|5.79|5.97|5.92|.15|223674|1624|0|0|0|223674|0|0|0|72160|223674|223674|223674|1324109.15|Q
FONR|344437405|07/02/25|15.49|15.56|15.04|15.43|15.30|-.37|3284|63|0|0|0|3284|0|0|0|1304|3284|3284|3284|50243.91|Q
FOPC|00764Q611|07/02/25|25.46|25.47|25.46|25.47|25.46|-.02|100|1|0|0|0|100|0|0|0|0|100|100|100|2546.00|P
FOR|346232101|07/02/25|21.36|21.89|21.16|21.81|21.51|.71|7531|287|0|0|0|7531|0|0|0|3296|7531|7531|7531|162013.31|N
FORA|34630N106|07/02/25|1.99|1.99|1.98|1.98|1.98|.01|327|12|0|0|0|327|0|0|0|0|327|327|327|647.86|Q
FORD|349862409|07/02/25|6.48|7.10|6.48|6.93|6.79|.60|4774|53|0|0|0|4774|0|0|0|3339|4774|4774|4774|32407.00|Q
FORH|26923N306|07/02/25|22.98|23.29|22.98|23.29|23.04|.30|517|2|0|0|0|517|0|0|0|0|517|517|517|11913.06|P
FORL|35088F107|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|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|07/02/25|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|07/02/25|34.94|36.55|34.94|36.37|36.17|1.45|37404|1236|0|0|0|37404|0|0|0|17320|37404|37404|37404|1352781.82|Q
FORR|346563109|07/02/25|10.15|10.39|10.15|10.17|10.25|-.08|1306|88|0|0|0|1306|0|0|0|304|1306|1306|1306|13388.01|Q
FORT Y|346414105|07/02/25|134.65|134.65|134.65|0.00|134.65|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|134.65|Q
FOSL|34988V106|07/02/25|1.60|1.68|1.60|1.68|1.65|.11|4826|57|0|0|0|4826|0|0|0|2093|4826|4826|4826|7945.52|Q
FOSL L|34988V304|07/02/25|16.40|17.00|16.40|17.00|16.98|-.11|308|16|0|0|0|308|0|0|0|71|308|308|308|5228.78|Q
FOUR|82452J109|07/02/25|97.88|98.76|97.50|98.60|98.35|.85|24107|773|0|0|0|24107|0|0|0|18553|24107|24107|24107|2370958.13|N
FOUR PRA|82452J307|07/02/25|114.72|114.72|114.42|114.42|114.82|.23|288|33|0|0|0|288|0|0|0|0|288|288|288|33067.94|N
FOVL|46435U333|07/02/25|73.12|73.12|72.96|73.06|73.01|.10|1098|18|0|0|0|1098|0|0|0|1096|1098|1098|1098|80159.78|P
FOWF|69374H261|07/02/25|28.85|28.99|28.85|28.99|28.85|-.30|6|1|0|0|0|6|0|0|0|6|6|6|6|173.10|Z
FOX|35137L204|07/02/25|51.45|51.45|50.55|50.75|50.90|-.84|34832|1154|0|0|0|34832|0|0|0|20045|34832|34832|34832|1773027.12|Q
FOXA|35137L105|07/02/25|55.94|55.94|54.77|55.10|55.18|-.85|289042|5228|0|0|0|289042|0|0|0|166752|289042|289042|289042|15948035.39|Q
FOXF|35138V102|07/02/25|28.03|28.70|27.67|28.53|28.33|.62|37886|1022|0|0|0|37886|0|0|0|7144|37886|37886|37886|1073263.93|Q
FOXO|351471404|07/02/25|0.18|0.18|0.18|0.18|0.18|0.00|273866|369|15|4|5|116071|48276|24914|84605|90232|273866|273866|273866|49167.69|A
FOXX|351665104|07/02/25|0.00|5.22|5.22|5.22|5.18|-.17|26|1|0|0|0|26|0|0|0|0|26|26|26|134.68|Q
FOXX W|351665112|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FOXY|82889N368|07/02/25|26.39|26.39|26.23|26.28|26.28|-.04|2594|49|0|0|0|2594|0|0|0|642|2594|2594|2594|68172.35|P
FPA|33737J109|07/02/25|0.00|35.33|35.33|35.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FPAG|30254T577|07/02/25|34.27|34.43|34.25|34.37|34.36|.20|2279|15|0|0|0|2279|0|0|0|211|2279|2279|2279|78304.05|Z
FPAS|30254T478|07/02/25|25.30|25.31|25.30|25.31|25.30|-.08|20|1|0|0|0|20|0|0|0|20|20|20|20|506.00|Z
FPAY|33939J303|07/02/25|1.16|1.16|1.12|1.12|1.15|-.06|1876|12|0|0|0|1876|0|0|0|1094|1876|1876|1876|2155.66|Q
FPE|33739E108|07/02/25|17.80|17.85|17.80|17.84|17.83|.02|156812|169|8|1|1|86616|25087|5200|39909|79191|156812|156812|156812|2795422.36|P
FPEI|33739P855|07/02/25|18.99|19.02|18.99|19.01|19.00|.01|7640|19|1|0|0|5486|2154|0|0|3032|7640|7640|7640|145174.36|P
FPF|33718W103|07/02/25|18.77|18.83|18.75|18.83|18.78|.12|2153|23|0|0|0|2153|0|0|0|986|2153|2153|2153|40429.41|N
FPFD|316092261|07/02/25|21.55|21.63|21.54|21.63|21.60|.05|1367|10|0|0|0|1367|0|0|0|1020|1367|1367|1367|29524.76|Z
FPH|33833Q106|07/02/25|5.61|5.92|5.61|5.78|5.77|.23|18697|204|1|0|0|16014|2683|0|0|6774|18697|18697|18697|107794.31|N
FPI|31154R109|07/02/25|11.51|11.59|11.49|11.59|11.52|.14|24131|298|0|0|0|24131|0|0|0|16923|24131|24131|24131|278079.69|N
FPRO|316092311|07/02/25|22.60|22.65|22.58|22.65|22.58|-.04|211|2|0|0|0|211|0|0|0|211|211|211|211|4764.60|Z
FPX|336920103|07/02/25|141.48|142.05|141.48|142.05|141.64|.48|971|18|0|0|0|971|0|0|0|575|971|971|971|137534.50|P
FPXE|33734X788|07/02/25|0.00|30.86|30.86|30.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FPXI|33734X853|07/02/25|54.95|55.32|54.93|55.32|54.93|-.31|401|4|0|0|0|401|0|0|0|0|401|401|401|22028.52|Q
FQAL|316092790|07/02/25|69.66|69.93|69.66|69.93|69.70|.24|1518|6|0|0|0|1518|0|0|0|193|1518|1518|1518|105806.80|P
FR|32054K103|07/02/25|48.37|49.47|48.06|49.40|48.86|1.04|124058|2168|0|0|0|124058|0|0|0|33796|124058|124058|124058|6062052.69|N
FRA|09255X100|07/02/25|13.20|13.20|13.18|13.20|13.19|0.00|1433|13|0|0|0|1433|0|0|0|323|1433|1433|1433|18900.57|N
FRAF|353525108|07/02/25|36.81|36.81|36.54|36.71|36.66|.14|1693|86|0|0|0|1693|0|0|0|1195|1693|1693|1693|62069.05|Q
FRBA|31931U102|07/02/25|15.84|16.15|15.84|16.14|16.12|.20|1844|55|0|0|0|1844|0|0|0|540|1844|1844|1844|29730.91|Q
FRD|358435105|07/02/25|16.55|16.55|16.45|16.45|16.51|.07|313|48|0|0|0|313|0|0|0|239|313|313|313|5168.65|Q
FRDM|02072L607|07/02/25|40.26|40.76|40.26|40.76|40.65|.43|2873|38|0|0|0|2873|0|0|0|92|2873|2873|2873|116791.00|Z
FREL|316092857|07/02/25|27.18|27.34|27.08|27.28|27.23|.08|76603|239|0|0|0|76603|0|0|0|50000|76603|76603|76603|2085932.54|P
FRGE|34629L202|07/02/25|18.45|19.24|18.45|18.69|19.01|.04|2349|86|0|0|0|2349|0|0|0|1046|2349|2349|2349|44659.73|N
FRGT|G51413147|07/02/25|1.85|1.85|1.83|1.83|1.84|.02|1135|30|0|0|0|1135|0|0|0|904|1135|1135|1135|2086.71|Q
FRHC|356390104|07/02/25|143.15|143.22|137.38|139.54|140.13|-2.84|10323|488|0|0|0|10323|0|0|0|6915|10323|10323|10323|1446542.61|Q
FRI|33734G108|07/02/25|27.12|27.25|27.12|27.25|27.14|.08|1975|6|0|0|0|1975|0|0|0|1449|1975|1975|1975|53594.35|P
FRME|320817109|07/02/25|39.80|40.39|39.63|40.36|40.17|.56|13116|473|0|0|0|13116|0|0|0|7247|13116|13116|13116|526931.70|Q
FRME P|320817208|07/02/25|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
FRNW|316092253|07/02/25|16.15|16.24|16.15|16.24|16.15|.50|245|9|0|0|0|245|0|0|0|0|245|245|245|3956.91|Z
FRO|M46528101|07/02/25|16.56|17.03|16.52|16.99|16.87|.49|100058|1139|1|0|0|97095|2963|0|0|67437|100058|100058|100058|1687905.76|N
FROG|M6191J100|07/02/25|42.10|42.81|41.35|41.35|41.88|-1.25|53113|1441|2|0|0|47066|6047|0|0|10723|53113|53113|53113|2224127.50|Q
FRPH|30292L107|07/02/25|27.00|27.00|26.92|26.97|26.98|.02|1586|63|0|0|0|1586|0|0|0|1022|1586|1586|1586|42793.44|Q
FRPT|358039105|07/02/25|71.88|73.57|71.29|72.23|72.35|1.01|69196|1620|1|0|0|66488|2708|0|0|54185|69196|69196|69196|5006020.77|Q
FRSH|358054104|07/02/25|15.26|15.26|14.64|14.75|14.80|-.43|161422|2701|1|0|0|157424|3998|0|0|101601|161422|161422|161422|2389301.33|Q
FRST|74167B109|07/02/25|10.99|11.08|10.98|11.02|11.02|-.04|11688|207|0|0|0|11688|0|0|0|867|11688|11688|11688|128804.90|Q
FRSX|345523203|07/02/25|0.51|0.55|0.50|0.53|0.53|.02|43240|50|3|2|0|16096|11565|15579|0|34042|43240|43240|43240|22766.55|Q
FRT|313745101|07/02/25|94.47|94.98|93.44|94.86|94.23|.67|23346|673|0|0|0|23346|0|0|0|8938|23346|23346|23346|2199984.86|N
FRT PRC|313745200|07/02/25|20.10|20.37|20.08|20.37|20.12|.43|542|7|0|0|0|542|0|0|0|0|542|542|542|10907.27|N
FRTY|015564107|07/02/25|18.64|18.84|18.64|18.84|18.80|.07|178|5|0|0|0|178|0|0|0|134|178|178|178|3345.57|P
FSBC|33830T103|07/02/25|29.60|29.79|29.60|29.71|29.75|.26|1318|100|0|0|0|1318|0|0|0|77|1318|1318|1318|39209.73|Q
FSBD|316188887|07/02/25|47.06|47.13|47.06|47.13|47.06|-.05|88|1|0|0|0|88|0|0|0|88|88|88|88|4141.28|P
FSBW|30263Y104|07/02/25|40.51|41.47|40.51|41.47|40.91|.10|2162|88|0|0|0|2162|0|0|0|1431|2162|2162|2162|88448.77|Q
FSCC|31423L602|07/02/25|26.23|26.63|26.23|26.60|26.41|.23|10059|43|0|0|0|10059|0|0|0|9666|10059|10059|10059|265642.44|P
FSCO|30290Y101|07/02/25|7.31|7.31|7.19|7.22|7.24|-.09|13594|63|0|0|0|13594|0|0|0|2231|13594|13594|13594|98419.14|N
FSCS|33738R753|07/02/25|0.00|36.56|36.56|36.56|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FSEA|33631F104|07/02/25|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|07/02/25|43.38|43.52|43.38|43.52|43.43|.01|21077|190|0|0|0|21077|0|0|0|3294|21077|21077|21077|915421.08|P
FSEP|33740U307|07/02/25|48.04|48.11|48.02|48.11|48.07|.15|811|8|0|0|0|811|0|0|0|200|811|811|811|38981.55|Z
FSFG|33621E109|07/02/25|25.30|25.71|25.30|25.71|25.95|.19|1045|79|0|0|0|1045|0|0|0|714|1045|1045|1045|27116.77|Q
FSGS|33738R746|07/02/25|29.87|29.88|29.87|29.88|29.87|.02|200|1|0|0|0|200|0|0|0|200|200|200|200|5974.00|Q
FSHP|G3530C109|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|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 U|G3530C133|07/02/25|0.00|0.00|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|07/02/25|5.00|5.40|5.00|5.40|5.16|.48|3125|23|0|0|0|3125|0|0|0|2329|3125|3125|3125|16138.14|A
FSIG|33738D804|07/02/25|19.11|19.12|19.11|19.11|19.11|.03|16897|36|0|0|1|6402|0|0|10495|4939|16897|16897|16897|322888.57|P
FSK|302635206|07/02/25|21.10|21.40|21.10|21.31|21.25|.27|104967|1008|2|2|0|85066|7384|12517|0|70925|104967|104967|104967|2230508.62|N
FSLD|316188804|07/02/25|50.35|50.35|50.23|50.23|50.16|.01|18|3|0|0|0|18|0|0|0|16|18|18|18|902.94|P
FSLR|336433107|07/02/25|164.70|178.27|164.70|170.67|172.78|7.62|417674|9299|2|1|0|404165|5100|8409|0|246923|417674|417674|417674|72165800.42|Q
FSLY|31188V100|07/02/25|6.93|7.02|6.86|6.94|6.93|-.04|78771|707|2|0|0|73671|5100|0|0|37243|78771|78771|78771|545739.17|N
FSM|349942102|07/02/25|6.70|6.71|6.46|6.64|6.60|-.03|298083|1148|24|0|0|237394|60689|0|0|149852|298083|298083|298083|1968628.51|N
FSMB|33739P830|07/02/25|19.92|19.92|19.90|19.91|19.92|0.00|3535|18|0|0|0|3535|0|0|0|2721|3535|3535|3535|70401.50|P
FSMD|316092527|07/02/25|41.99|42.19|41.75|42.19|41.97|.30|9621|59|1|0|0|6275|3346|0|0|3829|9621|9621|9621|403824.53|P
FSP|35471R106|07/02/25|1.69|1.77|1.69|1.77|1.76|.09|35464|164|0|0|0|35464|0|0|0|6991|35464|35464|35464|62284.65|A
FSS|313855108|07/02/25|106.65|109.38|106.65|109.36|108.39|3.24|13663|601|0|0|0|13663|0|0|0|8368|13663|13663|13663|1480946.30|N
FSST|316092279|07/02/25|27.92|28.15|27.92|28.15|27.93|.12|82|2|0|0|0|82|0|0|0|0|82|82|82|2290.39|P
FSTA|316092303|07/02/25|51.70|51.83|51.48|51.80|51.69|.09|9693|86|1|0|0|6665|3028|0|0|6839|9693|9693|9693|501044.83|P
FSTR|350060109|07/02/25|23.14|23.60|23.14|23.55|23.35|.59|1399|71|0|0|0|1399|0|0|0|860|1399|1399|1399|32668.57|Q
FSUN|33767U107|07/02/25|36.46|36.99|36.22|36.99|36.61|.30|4124|191|0|0|0|4124|0|0|0|2846|4124|4124|4124|150971.86|Q
FSV|33767E202|07/02/25|174.91|176.85|172.60|176.23|175.66|.39|14839|433|0|0|0|14839|0|0|0|7700|14839|14839|14839|2606684.01|Q
FSYD|316092212|07/02/25|47.83|47.92|47.83|47.91|47.88|.07|1014|14|0|0|0|1014|0|0|0|1001|1014|1014|1014|48550.11|P
FSZ|33737J232|07/02/25|76.60|76.61|76.60|76.61|76.60|.11|5|1|0|0|0|5|0|0|0|0|5|5|5|383.00|Q
FT|355145103|07/02/25|7.68|7.69|7.65|7.69|7.66|.03|9541|13|1|0|0|7241|2300|0|0|8936|9541|9541|9541|73114.77|N
FTA|33735J101|07/02/25|79.75|80.38|79.75|80.38|80.25|.28|2096|25|0|0|0|2096|0|0|0|1751|2096|2096|2096|168200.54|Q
FTAG|33734X812|07/02/25|0.00|0.00|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|07/02/25|113.68|114.68|111.60|113.06|113.22|-.74|65218|1680|0|0|0|65218|0|0|0|29061|65218|65218|65218|7384226.49|Q
FTAI M|G3730V147|07/02/25|26.60|26.75|26.60|26.75|26.60|0.00|5|1|0|0|0|5|0|0|0|5|5|5|5|133.00|Q
FTAI N|G3730V139|07/02/25|25.34|25.40|25.34|25.40|25.36|.06|40|2|0|0|0|40|0|0|0|0|40|40|40|1014.30|Q
FTBD|316188879|07/02/25|49.22|49.24|49.22|49.24|49.14|-.06|16|2|0|0|0|16|0|0|0|0|16|16|16|786.26|P
FTBI|33738R571|07/02/25|20.61|20.62|20.61|20.62|20.61|.04|43|1|0|0|0|43|0|0|0|0|43|43|43|886.23|P
FTC|33735K108|07/02/25|149.77|150.27|149.77|150.27|149.90|.30|224|5|0|0|0|224|0|0|0|109|224|224|224|33578.09|Q
FTCB|33738D788|07/02/25|20.99|21.01|20.98|21.01|20.99|-.05|30869|102|0|1|0|23877|0|6992|0|17239|30869|30869|30869|647979.05|P
FTCE|33738R597|07/02/25|22.09|22.27|22.09|22.27|22.17|.16|65|2|0|0|0|65|0|0|0|64|65|65|65|1440.97|P
FTCI|30320C301|07/02/25|4.80|4.88|4.72|4.78|4.82|.03|1232|30|0|0|0|1232|0|0|0|921|1232|1232|1232|5934.91|Q
FTCS|33733E104|07/02/25|91.72|91.85|91.24|91.81|91.66|-.16|14527|273|0|0|0|14527|0|0|0|11773|14527|14527|14527|1331613.51|Q
FTDR|35905A109|07/02/25|59.03|59.03|58.08|58.40|58.32|-.56|16214|739|0|0|0|16214|0|0|0|6248|16214|16214|16214|945646.62|Q
FTDS|33733E708|07/02/25|0.00|53.36|53.36|53.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FTEC|316092808|07/02/25|195.00|197.77|195.00|197.77|196.74|2.48|27363|792|1|0|0|23713|3650|0|0|19862|27363|27363|27363|5383411.61|P
FTEK|359523107|07/02/25|2.53|2.90|2.47|2.88|2.74|.36|36250|160|1|0|0|32274|3976|0|0|17988|36250|36250|36250|99471.53|Q
FTEL|G35150104|07/02/25|0.51|0.52|0.51|0.52|0.52|.01|2835|9|0|0|0|2835|0|0|0|0|2835|2835|2835|1469.94|Q
FTF|35472T101|07/02/25|6.47|6.51|6.47|6.51|6.49|.05|23610|211|0|0|0|23610|0|0|0|17536|23610|23610|23610|153266.90|A
FTFT|36117V303|07/02/25|1.19|1.20|1.19|1.20|1.19|-.02|10|1|0|0|0|10|0|0|0|0|10|10|10|11.90|Q
FTGC|33739H101|07/02/25|24.80|25.05|24.75|25.03|24.86|.34|16303|170|0|0|0|16303|0|0|0|8620|16303|16303|16303|405347.19|Q
FTGS|33733E823|07/02/25|0.00|34.30|34.30|34.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FTHF|33734X747|07/02/25|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|P
FTHI|33738R308|07/02/25|22.79|22.86|22.77|22.86|22.83|.10|20980|111|0|0|0|20980|0|0|0|10173|20980|20980|20980|478885.46|Q
FTHM|31189V109|07/02/25|1.38|1.46|1.38|1.46|1.43|.07|2472|49|0|0|0|2472|0|0|0|536|2472|2472|2472|3541.40|Q
FTHY|33741Q107|07/02/25|14.74|14.75|14.73|14.73|14.75|-.02|2171|28|0|0|0|2171|0|0|0|484|2171|2171|2171|32015.48|N
FTI|G87110105|07/02/25|34.89|34.89|34.43|34.64|34.60|0.00|230948|3478|0|0|0|230948|0|0|0|45486|230948|230948|230948|7991748.32|N
FTIF|33733E815|07/02/25|21.98|22.06|21.98|22.06|21.98|.30|100|1|0|0|0|100|0|0|0|100|100|100|100|2198.00|P
FTK|343389409|07/02/25|14.73|15.08|14.60|14.87|14.93|.25|24624|484|0|0|0|24624|0|0|0|14567|24624|24624|24624|367731.77|N
FTKI|33738R589|07/02/25|18.49|18.65|18.49|18.65|18.49|-.10|1|1|0|0|0|1|0|0|0|0|1|1|1|18.49|P
FTLF|33817P405|07/02/25|13.99|13.99|13.61|13.61|13.55|-.56|630|68|0|0|0|630|0|0|0|514|630|630|630|8535.17|Q
FTLS|33739P103|07/02/25|65.92|66.09|65.90|65.94|65.98|-.30|6127|72|0|0|0|6127|0|0|0|3305|6127|6127|6127|404284.52|P
FTNT|34959E109|07/02/25|101.79|102.58|100.93|102.21|101.81|-.22|149142|4085|0|0|0|149142|0|0|0|66887|149142|149142|149142|15184229.57|Q
FTQI|33738R407|07/02/25|19.50|19.56|19.50|19.56|19.54|.06|3679|25|0|0|0|3679|0|0|0|2572|3679|3679|3679|71873.37|Q
FTRB|31423L404|07/02/25|25.11|25.11|25.08|25.11|25.10|-.02|4112|20|1|0|0|1716|2396|0|0|3223|4112|4112|4112|103217.20|P
FTRE|34965K107|07/02/25|5.16|5.27|5.03|5.17|5.15|-.04|109648|1506|2|0|0|104579|5069|0|0|45139|109648|109648|109648|564921.54|Q
FTRI|33734X838|07/02/25|14.49|14.56|14.49|14.56|14.50|.19|37|5|0|0|0|37|0|0|0|2|37|37|37|536.46|Q
FTRK|G33380109|07/02/25|0.99|0.99|0.92|0.95|0.94|-.01|45794|337|2|1|0|33186|4779|7829|0|22342|45794|45794|45794|42826.70|Q
FTS|349553107|07/02/25|47.50|47.52|46.86|47.07|47.17|-.74|57618|926|0|0|0|57618|0|0|0|48224|57618|57618|57618|2717760.64|N
FTSD|353506108|07/02/25|90.48|90.67|90.48|90.57|90.58|.07|1989|17|0|0|0|1989|0|0|0|275|1989|1989|1989|180167.30|P
FTSL|33738D309|07/02/25|45.92|45.97|45.92|45.96|45.96|.02|14526|45|2|0|0|7271|7255|0|0|819|14526|14526|14526|667559.89|Q
FTSM|33739Q408|07/02/25|59.87|59.88|59.87|59.87|59.87|.01|26891|91|4|0|0|13696|13195|0|0|3157|26891|26891|26891|1609983.58|Q
FTV|34959J108|07/02/25|53.33|53.55|52.97|53.32|53.26|.19|146546|2649|0|0|0|146546|0|0|0|71126|146546|146546|146546|7805546.01|N
FTWO|02072L557|07/02/25|35.59|35.69|35.59|35.69|35.63|.30|490|5|0|0|0|490|0|0|0|0|490|490|490|17459.00|N
FTXG|33738R852|07/02/25|22.86|22.86|22.86|22.86|22.86|.21|1|1|0|0|0|1|0|0|0|1|1|1|1|22.86|Q
FTXH|33738R837|07/02/25|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|Q
FTXL|33738R811|07/02/25|95.62|97.69|95.62|97.69|96.97|1.87|2611|22|0|0|0|2611|0|0|0|2035|2611|2611|2611|253183.13|Q
FTXN|33738R845|07/02/25|27.54|27.99|27.54|27.99|27.54|.49|270|4|0|0|0|270|0|0|0|270|270|270|270|7436.46|Q
FTXO|33738R860|07/02/25|33.93|34.35|33.93|34.35|34.31|.49|2059|18|0|0|0|2059|0|0|0|2009|2059|2059|2059|70643.40|Q
FTXR|33738R795|07/02/25|0.00|32.85|32.85|32.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FUBO|35953D104|07/02/25|3.76|3.83|3.62|3.64|3.70|-.13|510877|1444|16|5|1|409764|48013|42700|10400|372120|510877|510877|510877|1889508.95|N
FUFU|G1152A104|07/02/25|3.28|3.36|3.28|3.33|3.32|.06|2985|88|0|0|0|2985|0|0|0|1092|2985|2985|2985|9905.67|Q
FUFU W|G1152A120|07/02/25|0.33|0.33|0.31|0.31|0.33|0.00|45|1|0|0|0|45|0|0|0|0|45|45|45|14.91|Q
FUL|359694106|07/02/25|62.27|63.22|61.54|62.97|62.62|1.04|29598|934|0|0|0|29598|0|0|0|10955|29598|29598|29598|1853389.40|N
FULC|359616109|07/02/25|6.80|7.09|6.80|6.93|7.00|.10|22194|431|0|0|0|22194|0|0|0|11267|22194|22194|22194|155260.53|Q
FULT|360271100|07/02/25|18.52|18.92|18.49|18.89|18.78|.37|127414|1625|1|0|0|124714|2700|0|0|93033|127414|127414|127414|2392488.24|Q
FULT P|360271308|07/02/25|18.20|18.32|18.09|18.32|18.11|.12|146|4|0|0|0|146|0|0|0|5|146|146|146|2643.80|Q
FUMB|33740J104|07/02/25|20.12|20.12|20.11|20.11|20.11|0.00|1669|7|0|0|0|1669|0|0|0|1624|1669|1669|1669|33567.06|P
FUN|83001C108|07/02/25|31.99|32.29|31.23|31.91|31.89|.05|118100|2018|0|0|0|118100|0|0|0|105559|118100|118100|118100|3765888.48|N
FUNC|33741H107|07/02/25|33.05|33.40|33.05|33.20|33.30|.31|1012|127|0|0|0|1012|0|0|0|495|1012|1012|1012|33694.54|Q
FUND|85208J109|07/02/25|7.65|7.69|7.65|7.69|7.67|.14|452|8|0|0|0|452|0|0|0|400|452|452|452|3465.34|Q
FUNL|00777X660|07/02/25|43.86|44.02|43.86|44.02|43.92|.02|316|7|0|0|0|316|0|0|0|39|316|316|316|13879.32|Z
FURY|36117T100|07/02/25|0.51|0.51|0.50|0.51|0.51|0.00|6608|10|1|0|0|3608|3000|0|0|267|6608|6608|6608|3380.01|A
FUSB|33744V103|07/02/25|0.00|12.99|12.99|12.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FUSI|025072224|07/02/25|50.44|50.48|50.44|50.44|50.47|.02|160|4|0|0|0|160|0|0|0|0|160|160|160|8075.41|P
FUTU|36118L106|07/02/25|121.64|122.80|117.81|120.26|119.93|-1.41|150189|3100|3|0|1|118545|8269|0|23375|66108|150189|150189|150189|18012818.89|Q
FUTY|316092865|07/02/25|52.66|52.73|52.11|52.35|52.42|-.42|18091|240|0|0|0|18091|0|0|0|11916|18091|18091|18091|948288.50|P
FV|33738R605|07/02/25|59.18|59.55|59.18|59.55|59.47|.08|2021|16|0|0|0|2021|0|0|0|905|2021|2021|2021|120179.03|Q
FVAL|316092782|07/02/25|64.17|64.27|64.13|64.27|64.17|.06|1774|12|0|0|0|1774|0|0|0|452|1774|1774|1774|113842.18|P
FVC|33738R878|07/02/25|0.00|35.49|35.49|35.49|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FVCB|36120Q101|07/02/25|11.82|12.35|11.82|12.25|12.23|.29|4185|53|0|0|0|4185|0|0|0|2001|4185|4185|4185|51177.33|Q
FVD|33734H106|07/02/25|45.29|45.38|45.04|45.36|45.31|.07|271327|663|0|1|1|118783|0|9413|143131|157894|271327|271327|271327|12293396.63|P
FVN|G37068106|07/02/25|0.00|0.00|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|07/02/25|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
FVNN U|G37068122|07/02/25|0.00|0.00|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|07/02/25|12.25|12.53|12.25|12.52|12.37|.26|4007|84|0|0|0|4007|0|0|0|2559|4007|4007|4007|49561.83|N
FVRR|M4R82T106|07/02/25|29.80|29.80|29.04|29.10|29.39|-.59|20398|521|0|0|0|20398|0|0|0|9340|20398|20398|20398|599553.14|N
FWD|00039J509|07/02/25|87.46|88.53|87.46|88.53|87.90|.67|2868|38|0|0|0|2868|0|0|0|1108|2868|2868|2868|252083.29|P
FWON A|531229771|07/02/25|92.02|92.54|91.82|92.53|92.15|.76|7400|361|0|0|0|7400|0|0|0|4309|7400|7400|7400|681914.32|Q
FWON K|531229755|07/02/25|101.72|102.66|101.16|102.38|102.15|.57|36840|920|0|0|0|36840|0|0|0|21482|36840|36840|36840|3763281.97|Q
FWRD|34986A104|07/02/25|24.76|26.39|24.76|26.31|25.71|1.51|36203|1315|0|0|0|36203|0|0|0|19016|36203|36203|36203|930790.69|Q
FWRG|33748L101|07/02/25|16.98|17.65|16.98|17.57|17.38|.35|46318|1007|0|0|0|46318|0|0|0|37928|46318|46318|46318|804851.65|Q
FXA|46090N103|07/02/25|64.89|65.24|64.84|65.23|65.06|.12|5957|43|0|0|0|5957|0|0|0|4963|5957|5957|5957|387573.92|P
FXB|46138M109|07/02/25|130.66|131.07|130.45|131.01|130.69|-1.03|4000|41|0|0|0|4000|0|0|0|3696|4000|4000|4000|522744.26|P
FXC|46138T104|07/02/25|71.70|71.93|71.61|71.92|71.83|.25|6900|40|0|0|0|6900|0|0|0|3121|6900|6900|6900|495631.42|P
FXD|33734X101|07/02/25|64.82|65.35|64.62|65.35|65.15|.62|8182|102|0|0|0|8182|0|0|0|4735|8182|8182|8182|533064.18|P
FXE|46138K103|07/02/25|108.58|108.91|108.42|108.91|108.64|.11|34061|240|0|1|0|27039|0|7022|0|27290|34061|34061|34061|3700453.96|P
FXED|886364819|07/02/25|0.00|18.23|18.23|18.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
FXF|46138R108|07/02/25|111.85|112.08|111.71|112.08|111.92|.14|12988|80|1|0|0|10157|2831|0|0|11960|12988|12988|12988|1453594.56|P
FXG|33734X119|07/02/25|64.20|64.50|64.07|64.50|64.31|.31|2825|40|0|0|0|2825|0|0|0|1233|2825|2825|2825|181679.88|P
FXH|33734X143|07/02/25|103.33|103.33|102.97|102.97|103.27|-1.63|761|16|0|0|0|761|0|0|0|120|761|761|761|78590.31|P
FXI|464287184|07/02/25|36.64|36.70|36.50|36.69|36.61|-.14|6128167|5405|521|65|69|1869490|1704066|424682|2129929|3981866|6128167|6128167|6128167|224331272.50|P
FXL|33734X176|07/02/25|156.57|158.21|156.57|158.21|156.81|1.49|610|5|0|0|0|610|0|0|0|415|610|610|610|95656.03|P
FXN|33734X127|07/02/25|15.55|15.72|15.38|15.68|15.56|.30|86404|167|5|1|0|67372|13973|5059|0|36435|86404|86404|86404|1344472.02|P
FXNC|32106V107|07/02/25|20.50|20.60|20.50|20.53|20.59|.12|1546|91|0|0|0|1546|0|0|0|981|1546|1546|1546|31835.98|Q
FXO|33734X135|07/02/25|56.64|56.70|56.15|56.70|56.42|.12|5026|72|0|0|0|5026|0|0|0|3541|5026|5026|5026|283582.80|P
FXP|74347B227|07/02/25|10.56|10.56|10.52|10.52|10.56|.13|989|6|0|0|0|989|0|0|0|580|989|989|989|10445.46|P
FXR|33734X150|07/02/25|75.81|76.45|75.58|76.45|76.09|.77|1349|16|0|0|0|1349|0|0|0|837|1349|1349|1349|102639.98|P
FXU|33734X184|07/02/25|42.29|42.41|41.92|42.14|42.15|-.21|41939|253|0|1|0|35358|0|6581|0|20546|41939|41939|41939|1767894.66|P
FXY|46138W107|07/02/25|63.94|64.14|63.92|64.13|64.04|.09|22965|221|0|1|0|17919|0|5046|0|17966|22965|22965|22965|1470598.97|P
FXZ|33734X168|07/02/25|58.77|59.81|58.71|59.81|59.05|1.39|2558|14|0|0|0|2558|0|0|0|1070|2558|2558|2558|151053.75|P
FYBR|35909D109|07/02/25|36.42|36.56|36.42|36.50|36.50|.07|241376|1027|3|2|0|220992|7028|13356|0|83283|241376|241376|241376|8811283.62|Q
FYC|33737M300|07/02/25|79.25|79.88|79.24|79.88|79.47|.70|803|19|0|0|0|803|0|0|0|251|803|803|803|63812.03|Q
FYEE|31624J729|07/02/25|26.25|26.27|26.25|26.27|26.25|.01|21|2|0|0|0|21|0|0|0|0|21|21|21|551.25|Z
FYLD|132061300|07/02/25|29.20|29.43|29.20|29.43|29.39|.24|106|4|0|0|0|106|0|0|0|36|106|106|106|3115.20|Z
FYT|33737M409|07/02/25|52.72|52.94|52.72|52.94|52.72|1.02|100|1|0|0|0|100|0|0|0|0|100|100|100|5272.00|Q
FYX|33734Y109|07/02/25|98.79|99.92|98.79|99.92|98.79|1.49|1|1|0|0|0|1|0|0|0|0|1|1|1|98.79|Q
G|G3922B107|07/02/25|44.66|45.05|44.49|45.00|44.85|.02|59164|1168|0|0|0|59164|0|0|0|31858|59164|59164|59164|2653457.26|N
GAA|132061607|07/02/25|30.50|30.59|30.50|30.59|30.49|.05|14|2|0|0|0|14|0|0|0|0|14|14|14|426.80|Z
GAB|362397101|07/02/25|5.86|5.88|5.85|5.88|5.87|.01|16600|83|0|0|0|16600|0|0|0|6619|16600|16600|16600|97374.29|N
GAB PRG|362397176|07/02/25|0.00|20.54|20.54|20.54|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GAB PRH|362397861|07/02/25|20.63|20.68|20.63|20.68|20.63|-.03|50|2|0|0|0|50|0|0|0|0|50|50|50|1031.50|N
GAB PRK|362397846|07/02/25|20.64|20.69|20.64|20.69|20.65|.01|453|7|0|0|0|453|0|0|0|0|453|453|453|9355.84|N
GABC|373865104|07/02/25|40.01|40.19|39.88|40.19|40.11|.22|11307|458|0|0|0|11307|0|0|0|9324|11307|11307|11307|453487.27|Q
GABF|36261K400|07/02/25|47.78|47.95|47.78|47.95|47.81|.17|136|5|0|0|0|136|0|0|0|105|136|136|136|6502.68|P
GAEM|82889N459|07/02/25|25.56|25.60|25.56|25.60|25.60|.01|144|4|0|0|0|144|0|0|0|3|144|144|144|3686.28|P
GAIA|36269P104|07/02/25|4.62|4.62|4.23|4.25|4.39|-.36|2471|93|0|0|0|2471|0|0|0|2043|2471|2471|2471|10835.86|Q
GAIN|376546107|07/02/25|14.17|14.27|14.16|14.24|14.22|.12|6384|170|0|0|0|6384|0|0|0|4129|6384|6384|6384|90772.22|Q
GAIN I|376546867|07/02/25|25.43|25.45|25.40|25.40|25.44|.01|342|6|0|0|0|342|0|0|0|0|342|342|342|8701.78|Q
GAIN L|376546875|07/02/25|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|Q
GAIN N|376546800|07/02/25|25.06|25.06|25.06|0.00|25.05|0.00|81|3|0|0|0|81|0|0|0|0|81|81|81|2029.27|Q
GAIN Z|376546883|07/02/25|23.27|23.35|23.27|23.35|23.27|.18|1073|12|0|0|0|1073|0|0|0|611|1073|1073|1073|24968.22|Q
GAL|78467V400|07/02/25|47.06|47.15|46.95|47.15|47.10|.10|1227|17|0|0|0|1227|0|0|0|1095|1227|1227|1227|57796.55|P
GALT|363225202|07/02/25|2.23|2.23|2.10|2.16|2.16|-.07|13543|138|1|0|0|9943|3600|0|0|6302|13543|13543|13543|29216.55|Q
GAM|368802104|07/02/25|56.36|56.39|56.14|56.39|56.31|.17|1132|18|0|0|0|1132|0|0|0|712|1132|1132|1132|63740.61|N
GAM PRB|368802401|07/02/25|0.00|24.86|24.86|24.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GAMB|G3R239101|07/02/25|11.97|12.03|11.79|11.96|11.93|0.00|24443|367|2|0|0|18319|6124|0|0|5902|24443|24443|24443|291503.33|Q
GAME|36468G103|07/02/25|0.89|0.91|0.84|0.90|0.88|.03|12798|92|0|0|0|12798|0|0|0|6949|12798|12798|12798|11226.86|Q
GAMR|032108615|07/02/25|81.84|82.90|81.84|82.90|82.17|-.37|179|9|0|0|0|179|0|0|0|132|179|179|179|14708.12|P
GANX|36269B105|07/02/25|1.57|1.66|1.57|1.63|1.61|.06|14641|102|0|0|0|14641|0|0|0|4753|14641|14641|14641|23578.04|Q
GAP|364760108|07/02/25|22.50|22.89|22.15|22.55|22.48|.09|839217|6164|25|7|1|689012|86647|47958|15600|351701|839217|839217|839217|18863074.69|N
GAPR|33740F458|07/02/25|0.00|38.35|38.35|38.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GARP|46436E403|07/02/25|59.75|60.25|59.66|60.25|59.98|.40|4916|65|0|0|0|4916|0|0|0|1069|4916|4916|4916|294879.59|Z
GASS|Y81669106|07/02/25|6.48|6.65|6.48|6.65|6.59|.20|2202|48|0|0|0|2202|0|0|0|783|2202|2202|2202|14514.82|Q
GAST|36261K301|07/02/25|0.00|29.80|29.80|29.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
GATX|361448103|07/02/25|156.22|158.61|156.22|158.61|157.78|2.36|3187|225|0|0|0|3187|0|0|0|1578|3187|3187|3187|502857.29|N
GAU|36352H100|07/02/25|1.29|1.33|1.28|1.33|1.29|.04|368643|336|34|10|0|199741|99760|69142|0|328353|368643|368643|368643|476737.58|A
GAUG|33740U653|07/02/25|36.98|37.00|36.96|36.98|36.98|.04|900|6|0|0|0|900|0|0|0|800|900|900|900|33284.00|Z
GAUZ|M4757U106|07/02/25|8.15|8.15|7.79|7.82|7.90|-.31|6132|51|0|0|0|6132|0|0|0|1248|6132|6132|6132|48456.97|Q
GB|H33700107|07/02/25|7.48|7.48|7.47|7.47|7.48|-.01|449|6|0|0|0|449|0|0|0|178|449|449|449|3357.17|N
GBAB|401664107|07/02/25|15.13|15.13|15.04|15.06|15.10|-.04|2033|17|0|0|0|2033|0|0|0|1124|2033|2033|2033|30692.47|N
GBCI|37637Q105|07/02/25|45.51|46.47|45.31|46.38|46.10|.94|42918|1402|0|0|0|42918|0|0|0|27506|42918|42918|42918|1978713.71|N
GBDC|38173M102|07/02/25|14.53|14.70|14.53|14.68|14.60|.19|86181|997|2|0|0|81675|4506|0|0|62720|86181|86181|86181|1258214.62|Q
GBF|464288596|07/02/25|0.00|103.92|103.92|103.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
GBFH|36166F100|07/02/25|35.30|35.62|35.22|35.35|35.34|-.15|3263|211|0|0|0|3263|0|0|0|2545|3263|3263|3263|115313.17|Q
GBIL|381430529|07/02/25|99.83|99.85|99.83|99.85|99.83|.03|6548|3|0|1|0|891|0|5657|0|675|6548|6548|6548|653703.16|P
GBIO|37148K100|07/02/25|0.32|0.35|0.32|0.34|0.34|.02|21235|167|1|0|0|19015|2220|0|0|10131|21235|21235|21235|7304.35|Q
GBLD|46138G623|07/02/25|17.62|17.64|17.62|17.64|17.62|.02|1|1|0|0|0|1|0|0|0|0|1|1|1|17.62|P
GBLI|37959R103|07/02/25|30.26|30.26|30.26|31.34|30.57|0.00|23|3|0|0|0|23|0|0|0|17|23|23|23|703.18|N
GBND|38149W473|07/02/25|50.16|50.22|50.15|50.22|50.17|0.00|1032|4|0|0|0|1032|0|0|0|0|1032|1032|1032|51773.04|P
GBR|643611106|07/02/25|1.20|1.21|1.16|1.16|1.18|-.03|540|7|0|0|0|540|0|0|0|0|540|540|540|637.55|A
GBTC|389637109|07/02/25|84.68|86.50|84.55|86.43|85.80|3.47|580992|4994|7|3|1|529263|17130|22222|12377|429531|580992|580992|580992|49848450.55|P
GBTG|37890B100|07/02/25|6.33|6.37|6.25|6.36|6.33|.02|26447|352|0|0|0|26447|0|0|0|20819|26447|26447|26447|167398.69|N
GBUG|85208P865|07/02/25|25.05|25.21|25.05|25.21|25.05|-.02|100|1|0|0|0|100|0|0|0|100|100|100|100|2505.00|Q
GBUY|38149W788|07/02/25|37.59|37.65|37.47|37.47|37.54|.05|1184|10|0|0|0|1184|0|0|0|99|1184|1184|1184|44444.14|P
GBX|393657101|07/02/25|53.59|57.33|52.86|56.96|55.42|10.01|124069|2159|1|0|0|121189|2880|0|0|69256|124069|124069|124069|6875858.80|N
GBXA|38149W531|07/02/25|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|Z
GBXB|38149W523|07/02/25|0.00|0.00|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|07/02/25|25.34|25.34|25.34|25.34|25.34|0.00|33|2|0|0|0|33|0|0|0|33|33|33|33|836.22|Z
GCAD|36261K509|07/02/25|42.52|42.52|41.15|41.40|41.22|.12|3222|18|0|0|0|3222|0|0|0|3206|3222|3222|3222|132806.59|P
GCAL|38149W564|07/02/25|49.62|49.62|49.61|49.61|49.59|-.04|2|2|0|0|0|2|0|0|0|1|2|2|2|99.17|P
GCBC|394357107|07/02/25|23.51|24.75|23.51|24.63|24.40|1.01|22606|286|0|0|0|22606|0|0|0|5026|22606|22606|22606|551680.34|Q
GCC|97717Y683|07/02/25|19.93|20.15|19.93|20.15|19.97|.25|259|6|0|0|0|259|0|0|0|148|259|259|259|5171.39|P
GCI|36472T109|07/02/25|3.69|3.80|3.68|3.78|3.76|.09|56896|367|2|0|0|51896|5000|0|0|41410|56896|56896|56896|213720.69|N
GCL|G3777K103|07/02/25|3.63|3.65|3.40|3.50|3.52|-.01|7293|63|0|0|0|7293|0|0|0|1137|7293|7293|7293|25661.19|Q
GCLW W|G3777K111|07/02/25|0.09|0.09|0.09|0.09|0.09|0.00|600|2|0|0|0|600|0|0|0|600|600|600|600|55.50|Q
GCMG|36831E108|07/02/25|11.55|11.55|11.42|11.51|11.48|-.04|11874|381|0|0|0|11874|0|0|0|2492|11874|11874|11874|136255.16|Q
GCMG W|36831E116|07/02/25|0.60|0.60|0.60|0.60|0.60|-.07|700|2|0|0|0|700|0|0|0|0|700|700|700|420.00|Q
GCO|371532102|07/02/25|21.40|22.36|21.28|22.36|21.93|1.03|9137|252|0|0|0|9137|0|0|0|6128|9137|9137|9137|200409.62|N
GCOR|38149W101|07/02/25|41.07|41.13|41.07|41.13|41.11|-.05|2860|19|0|0|0|2860|0|0|0|2339|2860|2860|2860|117575.27|P
GCOW|69374H709|07/02/25|38.54|38.78|38.54|38.78|38.70|.36|3498|29|0|0|0|3498|0|0|0|830|3498|3498|3498|135374.51|Z
GCT|G38644103|07/02/25|20.29|21.01|20.17|20.91|20.80|.65|114848|1573|0|0|1|99558|0|0|15290|32123|114848|114848|114848|2389170.80|Q
GCTK|45824Q804|07/02/25|6.29|6.68|6.20|6.62|6.48|.24|11094|250|0|0|0|11094|0|0|0|8045|11094|11094|11094|71834.01|Q
GCTS|36170N107|07/02/25|1.44|1.45|1.42|1.44|1.44|0.00|11972|132|0|0|0|11972|0|0|0|6612|11972|11972|11972|17256.16|N
GCTS WS|36170N115|07/02/25|0.10|0.10|0.10|0.10|0.10|.01|800|4|0|0|0|800|0|0|0|0|800|800|800|79.99|N
GCV|36240B109|07/02/25|3.83|3.83|3.82|3.83|3.83|.01|1898|11|0|0|0|1898|0|0|0|1014|1898|1898|1898|7261.07|N
GD|369550108|07/02/25|294.30|294.30|291.02|293.97|293.26|-.37|30349|1290|0|0|0|30349|0|0|0|22430|30349|30349|30349|8900023.53|N
GDC|19200A204|07/02/25|3.35|3.35|3.29|3.31|3.31|.06|1140|15|0|0|0|1140|0|0|0|533|1140|1140|1140|3777.46|Q
GDDY|380237107|07/02/25|176.88|177.77|174.58|175.39|175.99|-3.01|52404|1443|0|0|0|52404|0|0|0|34162|52404|52404|52404|9222580.71|N
GDE|97717Y568|07/02/25|47.55|47.90|47.35|47.90|47.53|.48|6140|43|0|0|0|6140|0|0|0|3692|6140|6140|6140|291821.31|Z
GDEC|33740U679|07/02/25|0.00|35.15|35.15|35.15|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GDEN|381013101|07/02/25|29.55|30.70|29.55|30.70|30.37|.38|10144|548|0|0|0|10144|0|0|0|3835|10144|10144|10144|308065.92|Q
GDEV|G6529J209|07/02/25|15.19|15.19|15.05|15.10|15.36|-.09|443|16|0|0|0|443|0|0|0|242|443|443|443|6806.09|Q
GDEV W|G6529J118|07/02/25|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
GDHG|G3959D208|07/02/25|1.08|1.24|1.06|1.23|1.11|.19|191625|478|7|1|2|73377|21998|5350|90900|33352|191625|191625|191625|212833.32|Q
GDIV|41151J703|07/02/25|0.00|15.40|15.40|15.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GDL|361570104|07/02/25|8.38|8.38|8.29|8.31|8.32|-.05|1939|15|0|0|0|1939|0|0|0|114|1939|1939|1939|16139.98|N
GDMA|02072L870|07/02/25|34.59|34.78|34.59|34.78|34.65|.17|336|5|0|0|0|336|0|0|0|0|336|336|336|11643.81|Z
GDMN|97717Y550|07/02/25|50.82|51.17|50.82|51.17|51.07|.35|354|15|0|0|0|354|0|0|0|109|354|354|354|18079.48|Z
GDO|95790C107|07/02/25|11.85|11.85|11.83|11.85|11.84|.04|1287|8|0|0|0|1287|0|0|0|338|1287|1287|1287|15237.28|N
GDOC|38149W770|07/02/25|0.00|31.79|31.79|31.79|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
GDOT|39304D102|07/02/25|10.95|11.31|10.92|11.26|11.20|.31|32900|576|0|0|0|32900|0|0|0|20328|32900|32900|32900|368370.92|N
GDRX|38246G108|07/02/25|5.00|5.12|5.00|5.05|5.07|.07|94418|772|0|0|0|94418|0|0|0|24741|94418|94418|94418|478465.29|Q
GDS|36165L108|07/02/25|29.26|30.97|29.13|30.83|30.13|1.29|208538|3029|0|3|1|165409|0|19874|23255|167089|208538|208538|208538|6282681.38|Q
GDTC|Y1R80M106|07/02/25|2.10|2.12|2.08|2.12|2.08|-.05|491|9|0|0|0|491|0|0|0|90|491|491|491|1019.40|Q
GDV|36242H104|07/02/25|26.25|26.46|26.22|26.46|26.31|.25|8067|91|0|0|0|8067|0|0|0|4534|8067|8067|8067|212222.58|N
GDV PRH|36242H880|07/02/25|22.99|23.25|22.99|23.25|23.23|.31|1302|5|0|0|0|1302|0|0|0|0|1302|1302|1302|30245.17|N
GDV PRK|36242H864|07/02/25|0.00|18.35|18.35|18.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GDX|92189F106|07/02/25|52.27|52.76|51.84|52.66|52.43|.62|4037928|12921|86|7|4|2873826|227366|49149|887587|2172099|4037928|4037928|4037928|211695570.43|P
GDXD|06367V600|07/02/25|3.04|3.14|2.97|2.98|3.04|-.10|642177|289|66|25|6|109281|253904|192895|86097|514658|642177|642177|642177|1952335.18|P
GDXJ|92189F791|07/02/25|68.14|68.31|67.02|68.25|67.94|.67|1229981|8415|5|1|3|839855|14225|7355|368546|542380|1229981|1229981|1229981|83559237.59|P
GDXU|063679542|07/02/25|74.00|75.50|71.75|75.00|73.83|2.06|67258|954|0|0|0|67258|0|0|0|49653|67258|67258|67258|4965810.90|P
GDXY|88634T881|07/02/25|14.99|15.03|14.86|15.01|14.98|.12|54450|249|5|2|0|23786|18732|11932|0|33063|54450|54450|54450|815415.73|P
GDYN|39813G109|07/02/25|11.99|12.09|11.75|11.97|11.91|.11|27861|618|0|0|0|27861|0|0|0|19271|27861|27861|27861|331819.54|Q
GE|369604301|07/02/25|248.48|249.09|243.71|244.49|245.98|-4.55|282150|6986|1|0|0|279741|2409|0|0|153851|282150|282150|282150|69403814.24|N
GECC|390320703|07/02/25|10.86|10.95|10.86|10.95|10.92|.06|261|15|0|0|0|261|0|0|0|187|261|261|261|2850.25|Q
GECC H|390320877|07/02/25|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|Q
GECC I|390320885|07/02/25|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|Q
GECC O|390320604|07/02/25|25.04|25.04|25.04|25.04|25.02|.03|130|4|0|0|0|130|0|0|0|0|130|130|130|3252.50|Q
GECC Z|390320802|07/02/25|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
GEF|397624107|07/02/25|69.53|70.05|69.30|69.72|69.60|-.28|10428|412|0|0|0|10428|0|0|0|7373|10428|10428|10428|725821.10|N
GEF B|397624206|07/02/25|72.92|73.00|72.78|72.78|72.83|-.08|291|13|0|0|0|291|0|0|0|0|291|291|291|21194.15|N
GEG|39037G109|07/02/25|2.08|2.08|2.08|2.08|2.08|-.03|100|1|0|0|0|100|0|0|0|0|100|100|100|208.00|Q
GEGG L|39037G208|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GEHC|36266G107|07/02/25|75.90|76.14|75.49|76.12|75.87|.18|117723|2997|0|0|0|117723|0|0|0|51438|117723|117723|117723|8931524.45|Q
GEL|371927104|07/02/25|16.84|17.41|16.79|17.36|17.25|.60|6350|103|0|0|0|6350|0|0|0|3841|6350|6350|6350|109552.49|N
GELS|Q3978B109|07/02/25|1.75|1.75|1.71|1.71|1.74|-.01|3487|22|0|0|0|3487|0|0|0|173|3487|3487|3487|6059.56|Q
GEM|381430206|07/02/25|37.15|37.45|37.15|37.45|37.33|.18|2874|42|0|0|0|2874|0|0|0|2173|2874|2874|2874|107299.78|P
GEMD|381430388|07/02/25|40.86|40.88|40.86|40.88|40.86|-.02|268|2|0|0|0|268|0|0|0|0|268|268|268|10950.48|Z
GEME|900934506|07/02/25|0.00|28.00|28.00|28.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GEN|668771108|07/02/25|29.75|29.82|29.40|29.82|29.68|0.00|121440|1694|0|0|0|121440|0|0|0|77900|121440|121440|121440|3604062.59|Q
GENC|368678108|07/02/25|14.30|14.67|14.30|14.67|14.51|.41|1132|25|0|0|0|1132|0|0|0|225|1132|1132|1132|16423.20|A
GEND|84858T681|07/02/25|10.86|10.88|10.86|10.88|11.21|.05|11|5|0|0|0|11|0|0|0|11|11|11|11|123.27|P
GENI|G3934V109|07/02/25|10.03|10.20|9.66|9.74|9.84|-.37|250520|2326|1|0|0|248320|2200|0|0|119302|250520|250520|250520|2465184.42|N
GENK|36870C104|07/02/25|3.98|3.98|3.80|3.86|3.87|-.13|1302|36|0|0|0|1302|0|0|0|677|1302|1302|1302|5040.49|Q
GENM|84858T780|07/02/25|10.15|10.16|10.15|10.16|10.15|.01|655|19|0|0|0|655|0|0|0|0|655|655|655|6651.05|P
GENT|84858T798|07/02/25|10.31|10.32|10.31|10.31|10.31|-.01|1200|10|0|0|0|1200|0|0|0|0|1200|1200|1200|12375.50|P
GENV R|668771116|07/02/25|8.30|8.42|8.30|8.42|8.32|-.06|459|8|0|0|0|459|0|0|0|0|459|459|459|3820.70|Q
GENW|84858T673|07/02/25|11.92|11.92|11.88|11.88|11.92|-.06|100|1|0|0|0|100|0|0|0|0|100|100|100|1192.00|P
GEO|36162J106|07/02/25|24.37|24.66|23.81|24.64|24.34|.14|121759|1888|2|0|0|115461|6298|0|0|54173|121759|121759|121759|2963672.06|N
GEOS|37364X109|07/02/25|13.63|13.63|12.95|13.34|13.22|-.34|6884|249|0|0|0|6884|0|0|0|5498|6884|6884|6884|90995.74|Q
GERN|374163103|07/02/25|1.39|1.45|1.35|1.40|1.41|.02|356250|977|20|5|1|251043|62021|31486|11700|215838|356250|356250|356250|503741.74|Q
GES|401617105|07/02/25|12.48|13.02|12.37|12.93|12.87|.45|56569|653|1|0|1|42338|2819|0|11412|17857|56569|56569|56569|727822.32|N
GETY|374275105|07/02/25|1.74|1.76|1.69|1.71|1.71|-.04|52503|393|0|0|0|52503|0|0|0|33205|52503|52503|52503|89892.38|N
GEV|36828A101|07/02/25|503.14|511.31|497.42|505.01|503.24|-.99|161125|4698|0|0|0|161125|0|0|0|109399|161125|161125|161125|81084921.01|N
GEVO|374396406|07/02/25|1.33|1.44|1.33|1.42|1.41|.08|207605|731|4|4|1|153074|11612|30338|12581|145031|207605|207605|207605|292833.45|Q
GF|644465106|07/02/25|11.99|11.99|11.91|11.91|11.99|-.06|69|1|0|0|0|69|0|0|0|69|69|69|69|827.31|N
GFAI|G4236L138|07/02/25|1.14|1.18|1.14|1.18|1.17|.05|10397|126|0|0|0|10397|0|0|0|3601|10397|10397|10397|12134.25|Q
GFAI W|G4236L120|07/02/25|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|07/02/25|39.06|39.10|39.06|39.10|39.08|.12|23|6|0|0|0|23|0|0|0|15|23|23|23|898.86|Z
GFF|398433102|07/02/25|75.90|77.70|75.88|77.64|77.21|1.59|7098|327|0|0|0|7098|0|0|0|4520|7098|7098|7098|548044.74|N
GFGF|02072L789|07/02/25|0.00|0.00|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|07/02/25|23.85|24.13|23.68|24.10|23.93|.37|100128|1292|3|0|0|91391|8737|0|0|46254|100128|100128|100128|2396543.00|N
GFL|36168Q104|07/02/25|49.03|49.35|48.12|48.35|48.56|-1.10|96087|1515|0|0|0|96087|0|0|0|63575|96087|96087|96087|4666359.31|N
GFLW|92647X764|07/02/25|0.00|25.96|25.96|25.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GFR|39525U107|07/02/25|4.57|4.64|4.55|4.64|4.58|.19|2350|25|0|0|0|2350|0|0|0|378|2350|2350|2350|10752.18|N
GFS|G39387108|07/02/25|39.20|39.61|38.81|39.54|39.39|.12|63264|1764|0|0|0|63264|0|0|0|24277|63264|63264|63264|2491698.13|Q
GGAL|399909100|07/02/25|49.95|50.86|49.66|50.39|50.19|.36|152211|2308|0|0|0|152211|0|0|0|58321|152211|152211|152211|7640153.71|Q
GGB|373737105|07/02/25|3.00|3.07|2.98|3.05|3.03|.13|752797|469|76|28|6|234387|242711|195999|79700|342390|752797|752797|752797|2283791.17|N
GGG|384109104|07/02/25|87.60|88.52|87.50|88.49|88.17|.80|20548|514|0|0|0|20548|0|0|0|9409|20548|20548|20548|1811812.24|N
GGLL|25461A841|07/02/25|34.50|35.70|34.28|35.64|35.08|1.05|190764|2427|4|0|0|177797|12967|0|0|76957|190764|190764|190764|6691477.16|Q
GGLS|25461A601|07/02/25|12.41|12.45|12.22|12.23|12.29|-.20|6928|21|0|0|0|6928|0|0|0|6190|6928|6928|6928|85152.67|Q
GGM|66538F157|07/02/25|0.00|26.42|26.42|26.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
GGME|46137V696|07/02/25|60.17|60.54|60.12|60.41|60.27|.07|2230|16|0|0|0|2230|0|0|0|2213|2230|2230|2230|134395.52|P
GGN|36465A109|07/02/25|4.44|4.49|4.44|4.49|4.47|.08|31647|97|0|0|0|31647|0|0|0|20214|31647|31647|31647|141347.00|A
GGN PRB|36465A307|07/02/25|20.45|20.62|20.45|20.62|20.52|.19|948|18|0|0|0|948|0|0|0|0|948|948|948|19457.43|A
GGOV|092528835|07/02/25|50.27|50.27|50.14|50.14|50.17|-.06|249|5|0|0|0|249|0|0|0|0|249|249|249|12491.56|P
GGR|G9491K105|07/02/25|0.28|0.33|0.28|0.32|0.30|.05|93592|97|6|6|0|24355|21940|47297|0|29360|93592|93592|93592|27890.27|Q
GGRO W|G9491K113|07/02/25|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|07/02/25|33.24|33.33|33.21|33.33|33.23|.09|1202|8|0|0|0|1202|0|0|0|1201|1202|1202|1202|39936.50|P
GGT|36239Q109|07/02/25|4.18|4.23|4.18|4.23|4.22|.05|26373|112|0|0|0|26373|0|0|0|4235|26373|26373|26373|111248.70|N
GGT PRE|36239Q505|07/02/25|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|N
GGT PRG|36239Q604|07/02/25|0.00|22.47|22.47|22.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GGUS|38149W598|07/02/25|57.30|57.67|57.30|57.67|57.58|.36|804|5|0|0|0|804|0|0|0|1|804|804|804|46290.68|P
GGZ|36249W104|07/02/25|13.46|13.51|13.46|13.51|13.48|.06|339|3|0|0|0|339|0|0|0|239|339|339|339|4568.34|N
GH|40131M109|07/02/25|50.65|51.47|49.71|50.18|50.77|-.55|80796|2187|0|0|0|80796|0|0|0|46905|80796|80796|80796|4101914.94|Q
GHC|384637104|07/02/25|963.90|963.90|952.39|952.39|955.90|-9.23|3336|531|0|0|0|3336|0|0|0|2622|3336|3336|3336|3188890.18|N
GHG|39579V100|07/02/25|2.13|2.40|2.13|2.40|2.28|.30|349|8|0|0|0|349|0|0|0|3|349|349|349|796.21|N
GHI|02364V206|07/02/25|11.30|11.66|11.30|11.66|11.40|.33|203|8|0|0|0|203|0|0|0|124|203|203|203|2314.85|N
GHLD|40172N107|07/02/25|19.81|19.84|19.79|19.84|19.82|.06|3075|36|0|0|0|3075|0|0|0|537|3075|3075|3075|60939.21|N
GHM|384556106|07/02/25|49.31|50.70|49.22|50.70|50.22|1.85|3853|164|0|0|0|3853|0|0|0|2884|3853|3853|3853|193503.74|N
GHMS|19423L490|07/02/25|0.00|26.23|26.23|26.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GHRS|G3855L106|07/02/25|13.07|15.33|13.07|15.14|14.81|2.37|43730|428|4|0|0|30974|12756|0|0|33321|43730|43730|43730|647455.78|Q
GHTA|19423L573|07/02/25|30.84|30.94|30.84|30.94|30.85|.10|109|2|0|0|0|109|0|0|0|0|109|109|109|3362.46|Z
GHY|69346J106|07/02/25|13.50|13.62|13.50|13.62|13.55|.12|3135|34|0|0|0|3135|0|0|0|1192|3135|3135|3135|42480.94|N
GHYB|381430453|07/02/25|45.24|45.24|45.09|45.20|45.17|.08|1075|14|0|0|0|1075|0|0|0|341|1075|1075|1075|48558.47|P
GHYG|464286178|07/02/25|46.18|46.20|46.18|46.20|46.18|.02|311|5|0|0|0|311|0|0|0|0|311|311|311|14360.43|Z
GIAX|88636J162|07/02/25|17.59|17.69|17.59|17.67|17.63|.08|4447|51|0|0|0|4447|0|0|0|3774|4447|4447|4447|78396.33|P
GIB|12532H104|07/02/25|105.56|105.56|104.09|105.25|104.73|-.54|27070|582|0|0|0|27070|0|0|0|16088|27070|27070|27070|2835102.98|N
GIBO|G38617109|07/02/25|0.09|0.13|0.08|0.12|0.11|.01|11574371|8248|789|337|162|2723418|2816309|2583570|3451074|2007010|11574371|11574371|11574371|1249457.94|Q
GIBO W|G38617117|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GIC|37892E102|07/02/25|28.00|28.19|28.00|28.09|28.09|.03|1123|53|0|0|0|1123|0|0|0|342|1123|1123|1123|31550.19|N
GIFI|402307102|07/02/25|6.77|6.80|6.77|6.80|6.80|.04|39|3|0|0|0|39|0|0|0|0|39|39|39|265.18|Q
GIFT|74940T104|07/02/25|1.39|1.39|1.36|1.38|1.37|-.10|211|6|0|0|0|211|0|0|0|108|211|211|211|289.51|Q
GIG|G38648104|07/02/25|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
GIGB|381430479|07/02/25|45.75|45.87|45.75|45.87|45.82|0.00|1348|22|0|0|0|1348|0|0|0|787|1348|1348|1348|61761.91|P
GIGG U|G38648112|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GIGG W|G38648120|07/02/25|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
GIGL|38149W465|07/02/25|50.26|50.36|50.26|50.36|50.29|.01|900|3|0|0|0|900|0|0|0|0|900|900|900|45261.00|P
GIGM|Y2711Y112|07/02/25|1.43|1.45|1.43|1.45|1.43|.06|200|1|0|0|0|200|0|0|0|0|200|200|200|286.00|Q
GII|78463X855|07/02/25|67.13|67.17|66.81|67.17|67.02|-.15|11493|108|0|0|0|11493|0|0|0|3375|11493|11493|11493|770282.27|P
GIII|36237H101|07/02/25|23.26|23.85|23.02|23.37|23.40|.15|51141|1654|1|0|0|49041|2100|0|0|26774|51141|51141|51141|1196771.88|Q
GIL|375916103|07/02/25|49.59|50.17|49.14|50.13|49.72|.58|60648|986|0|0|0|60648|0|0|0|38538|60648|60648|60648|3015144.10|N
GILD|375558103|07/02/25|111.50|112.82|111.30|111.52|112.01|-.24|219344|4927|0|0|0|219344|0|0|0|119742|219344|219344|219344|24568449.70|Q
GILT|M51474118|07/02/25|7.17|7.17|7.00|7.13|7.09|.04|21853|335|0|0|0|21853|0|0|0|9936|21853|21853|21853|154831.79|Q
GIND|38149W481|07/02/25|27.69|27.69|27.69|27.69|27.69|-.16|8|1|0|0|0|8|0|0|0|0|8|8|8|221.52|Q
GINN|38149W820|07/02/25|67.05|67.55|67.05|67.55|67.23|.39|135|8|0|0|0|135|0|0|0|79|135|135|135|9076.03|P
GINX|74933W262|07/02/25|0.00|28.33|28.33|28.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GIPR|37149D204|07/02/25|1.50|1.50|1.50|1.50|1.51|-.02|59|9|0|0|0|59|0|0|0|59|59|59|59|89.32|Q
GIPR W|37149D113|07/02/25|0.00|0.00|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|07/02/25|53.24|54.16|53.04|53.83|53.66|.64|503631|5257|5|2|4|358066|16477|14636|114452|350356|503631|503631|503631|27026735.95|N
GITS|411292204|07/02/25|1.52|1.56|1.30|1.56|1.60|.19|102603|825|0|0|1|90831|0|0|11772|46120|102603|102603|102603|164220.24|Q
GJAN|33740F516|07/02/25|40.04|40.08|39.99|40.00|40.05|-.05|2599|10|0|0|0|2599|0|0|0|1600|2599|2599|2599|104076.96|Z
GJH|86311Q204|07/02/25|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|07/02/25|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|N
GJP|78478P889|07/02/25|24.83|24.83|24.83|24.83|24.83|.28|30|1|0|0|0|30|0|0|0|30|30|30|30|744.90|N
GJR|863121208|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GJS|86311R301|07/02/25|0.00|0.00|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|07/02/25|22.56|22.60|22.56|22.60|22.59|.10|765|3|0|0|0|765|0|0|0|665|765|765|765|17285.00|N
GJUL|33740U661|07/02/25|38.72|38.76|38.70|38.76|38.71|.15|668|7|0|0|0|668|0|0|0|268|668|668|668|25854.96|Z
GJUN|33740F433|07/02/25|37.60|37.62|37.58|37.58|37.59|.01|2313|6|0|0|0|2313|0|0|0|2313|2313|2313|2313|86944.50|Z
GK|00768Y370|07/02/25|23.58|23.61|23.58|23.61|23.44|.12|108|3|0|0|0|108|0|0|0|95|108|108|108|2531.69|P
GKOS|377322102|07/02/25|102.76|106.35|102.19|103.63|104.71|1.03|37398|1246|0|0|0|37398|0|0|0|29136|37398|37398|37398|3916128.26|N
GL|37959E102|07/02/25|124.88|124.88|120.08|120.28|120.80|-4.54|41331|1269|0|0|0|41331|0|0|0|18478|41331|41331|41331|4992664.55|N
GL PRD|37959E300|07/02/25|16.30|16.36|16.30|16.36|16.34|.08|1004|22|0|0|0|1004|0|0|0|0|1004|1004|1004|16407.21|N
GLAD|376535878|07/02/25|27.10|27.47|27.10|27.47|27.30|.40|3435|72|0|0|0|3435|0|0|0|2072|3435|3435|3435|93790.88|Q
GLAD Z|376535886|07/02/25|25.39|25.45|25.39|25.45|25.44|.08|266|3|0|0|0|266|0|0|0|5|266|266|266|6766.10|Q
GLBE|M5216V106|07/02/25|32.85|32.85|32.11|32.81|32.42|-.05|64927|1462|0|0|0|64927|0|0|0|16093|64927|64927|64927|2104776.61|Q
GLBL|69374H295|07/02/25|0.00|0.00|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|07/02/25|1.15|1.16|1.15|1.16|1.16|-.01|51|11|0|0|0|51|0|0|0|35|51|51|51|59.10|Q
GLBZ|377407101|07/02/25|5.26|5.26|5.23|5.23|5.24|-.45|12|2|0|0|0|12|0|0|0|12|12|12|12|62.90|Q
GLD|78463V107|07/02/25|308.02|309.40|306.96|309.25|308.38|1.70|1687470|18081|7|0|2|1370526|18483|0|298461|786382|1687470|1687470|1687470|520386021.71|P
GLDD|390607109|07/02/25|11.84|11.98|11.83|11.96|11.92|.15|14582|416|0|0|0|14582|0|0|0|4494|14582|14582|14582|173827.72|Q
GLDG|38149E101|07/02/25|0.72|0.73|0.72|0.73|0.72|.01|61431|73|4|2|1|21682|11929|15617|12203|30308|61431|61431|61431|44236.90|A
GLDI|22542D233|07/02/25|160.65|161.00|160.65|161.00|160.65|.62|3702|19|0|0|0|3702|0|0|0|3671|3702|3702|3702|594723.56|Q
GLDM|98149E303|07/02/25|66.22|66.50|66.00|66.47|66.26|.38|708909|2226|44|4|2|369072|147962|24994|166881|258420|708909|708909|708909|46971514.55|P
GLDY|88636J394|07/02/25|18.11|18.23|18.11|18.23|18.19|.06|158|8|0|0|0|158|0|0|0|151|158|158|158|2873.24|Q
GLE|G39711109|07/02/25|0.00|1.48|1.48|1.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GLIN|92189F767|07/02/25|47.98|48.04|47.98|48.04|48.00|-.26|560|11|0|0|0|560|0|0|0|1|560|560|560|26880.38|P
GLL|74347Y714|07/02/25|21.79|21.94|21.61|21.62|21.79|-.25|84432|274|4|0|0|70106|14326|0|0|62642|84432|84432|84432|1840110.10|P
GLMD|M47238148|07/02/25|1.77|1.83|1.76|1.80|1.78|.03|19602|67|2|0|0|13748|5854|0|0|9402|19602|19602|19602|34971.44|Q
GLNG|G9456A100|07/02/25|40.30|40.93|40.01|40.88|40.45|.76|60144|1361|0|0|0|60144|0|0|0|23673|60144|60144|60144|2432763.64|Q
GLO|18914E106|07/02/25|5.42|5.45|5.41|5.44|5.43|-.01|17811|64|1|0|0|15305|2506|0|0|8912|17811|17811|17811|96708.42|A
GLOB|L44385109|07/02/25|92.58|92.58|90.47|91.23|91.19|-1.29|33202|974|0|0|0|33202|0|0|0|8777|33202|33202|33202|3027807.99|N
GLOF|46434V316|07/02/25|48.23|48.43|48.23|48.43|48.26|.20|1143|3|0|0|0|1143|0|0|0|643|1143|1143|1143|55162.16|P
GLOP PRA|Y2687W116|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GLOP PRB|Y2687W124|07/02/25|25.67|25.70|25.67|25.70|25.67|.09|15|1|0|0|0|15|0|0|0|0|15|15|15|385.05|N
GLOP PRC|Y2687W132|07/02/25|0.00|25.72|25.72|25.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GLOV|38149W739|07/02/25|54.65|54.67|54.65|54.67|54.66|-.21|449|11|0|0|0|449|0|0|0|0|449|449|449|24541.84|Z
GLOW|92647X798|07/02/25|28.25|28.35|28.25|28.35|28.30|.04|728|8|0|0|0|728|0|0|0|648|728|728|728|20604.96|Q
GLP|37946R109|07/02/25|51.14|52.78|51.14|52.78|51.94|1.14|466|13|0|0|0|466|0|0|0|232|466|466|466|24204.59|N
GLP PRB|37946R307|07/02/25|25.89|25.92|25.89|25.92|25.89|.05|300|1|0|0|0|300|0|0|0|0|300|300|300|7767.00|N
GLPG|36315X101|07/02/25|27.99|28.67|27.96|28.55|28.53|.68|11155|238|0|0|0|11155|0|0|0|4188|11155|11155|11155|318202.15|Q
GLPI|36467J108|07/02/25|47.60|48.23|47.49|48.22|48.01|.79|138526|2593|0|0|0|138526|0|0|0|64743|138526|138526|138526|6650809.09|Q
GLQ|18914C100|07/02/25|7.16|7.16|7.13|7.14|7.14|-.03|4095|26|0|0|0|4095|0|0|0|799|4095|4095|4095|29231.91|A
GLRE|G4095J109|07/02/25|14.34|14.34|14.07|14.16|14.19|-.21|11501|164|0|0|0|11501|0|0|0|4040|11501|11501|11501|163201.40|Q
GLRY|66538H369|07/02/25|32.95|33.12|32.86|33.12|32.94|.20|768|9|0|0|0|768|0|0|0|221|768|768|768|25298.78|P
GLSI|396879108|07/02/25|9.05|9.89|9.05|9.89|9.53|.84|9925|193|0|0|0|9925|0|0|0|7812|9925|9925|9925|94545.71|Q
GLTO|36322Q206|07/02/25|3.54|3.54|3.54|3.54|3.54|.13|1564|20|0|0|0|1564|0|0|0|1|1564|1564|1564|5533.26|Q
GLTR|003263100|07/02/25|139.67|140.60|139.67|140.60|140.13|1.67|5383|98|0|0|0|5383|0|0|0|2651|5383|5383|5383|754300.39|P
GLU|36242L105|07/02/25|17.44|17.54|17.41|17.54|17.45|.11|455|5|0|0|0|455|0|0|0|278|455|455|455|7940.74|A
GLU PRA|36242L204|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|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|07/02/25|4.62|4.82|4.62|4.73|4.75|.12|12489|252|0|0|0|12489|0|0|0|4219|12489|12489|12489|59311.94|Q
GLV|18913Y103|07/02/25|5.72|5.72|5.68|5.69|5.68|-.01|1227|12|0|0|0|1227|0|0|0|0|1227|1227|1227|6970.07|A
GLW|219350105|07/02/25|52.49|52.75|52.13|52.73|52.58|.14|168670|2651|0|0|0|168670|0|0|0|97306|168670|168670|168670|8867881.48|N
GLXG|G37692103|07/02/25|0.58|0.58|0.55|0.55|0.58|-.01|221|6|0|0|0|221|0|0|0|20|221|221|221|128.34|Q
GLXY|36317J209|07/02/25|21.51|22.80|20.88|22.22|22.19|.89|621631|7557|1|0|0|619417|2214|0|0|330231|621631|621631|621631|13792624.20|Q
GM|37045V100|07/02/25|52.05|52.76|51.96|52.66|52.40|.66|591328|8663|1|0|1|577030|2649|0|11649|230449|591328|591328|591328|30986443.91|N
GMAB|372303206|07/02/25|20.35|20.58|20.24|20.43|20.45|-.32|77469|1185|0|0|0|77469|0|0|0|24670|77469|77469|77469|1584351.81|Q
GMAR|33740F482|07/02/25|38.91|38.99|38.91|38.99|38.96|.05|3236|13|0|0|0|3236|0|0|0|1085|3236|3236|3236|126088.56|Z
GMAY|33740F441|07/02/25|39.12|39.17|39.11|39.17|39.12|.07|1614|3|0|0|0|1614|0|0|0|1614|1614|1614|1614|63138.03|Z
GME|36467W109|07/02/25|23.89|24.09|23.76|23.95|23.88|.25|273639|2783|5|0|2|225989|16578|0|31072|166462|273639|273639|273639|6534038.47|N
GMED|379577208|07/02/25|60.21|60.94|59.96|60.55|60.55|.35|119762|1707|0|0|0|119762|0|0|0|102921|119762|119762|119762|7252035.67|N
GMET|92189Y204|07/02/25|23.85|24.72|23.85|24.72|24.30|.73|332|7|0|0|0|332|0|0|0|24|332|332|332|8066.06|P
GMEU|26923Q721|07/02/25|15.32|15.62|15.32|15.49|15.44|.22|30314|280|0|0|0|30314|0|0|0|13436|30314|30314|30314|467943.57|Z
GMF|78463X301|07/02/25|126.27|126.97|126.11|126.97|126.38|.41|2015|20|0|0|0|2015|0|0|0|294|2015|2015|2015|254665.45|P
GMGI|381098300|07/02/25|1.76|1.86|1.76|1.78|1.82|.06|33244|146|1|0|0|30247|2997|0|0|22149|33244|33244|33244|60372.90|Q
GMHS|G3731B108|07/02/25|0.00|1.60|1.60|1.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GMM|G3937M114|07/02/25|2.72|2.72|2.69|2.69|2.62|-.01|13|5|0|0|0|13|0|0|0|2|13|13|13|34.04|Q
GMMA|45259A704|07/02/25|20.49|20.49|20.45|20.48|20.48|-.04|776|7|0|0|0|776|0|0|0|742|776|776|776|15893.82|P
GMMF|09290C749|07/02/25|100.15|100.15|100.14|100.14|100.15|-.01|246|4|0|0|0|246|0|0|0|183|246|246|246|24636.90|P
GMNY|38149W556|07/02/25|48.85|48.89|48.85|48.89|48.83|-.05|2|2|0|0|0|2|0|0|0|1|2|2|2|97.65|P
GMOI|90139K407|07/02/25|29.32|29.52|29.32|29.52|29.36|.27|1702|14|0|0|0|1702|0|0|0|978|1702|1702|1702|49979.10|P
GMOM|132061508|07/02/25|29.77|29.86|29.77|29.82|29.82|.12|150|32|0|0|0|150|0|0|0|110|150|150|150|4473.12|Z
GMOV|90139K605|07/02/25|25.54|25.58|25.40|25.58|25.54|.02|2966|26|0|0|0|2966|0|0|0|2541|2966|2966|2966|75753.56|P
GMRE|37954A204|07/02/25|6.97|7.17|6.95|7.16|7.10|.20|36860|337|1|0|0|32860|4000|0|0|32993|36860|36860|36860|261816.48|N
GMRE PRA|37957W203|07/02/25|0.00|25.17|25.17|25.17|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GMS|36251C103|07/02/25|108.94|109.35|108.68|109.10|108.85|.29|690526|5213|5|0|0|675467|15059|0|0|250478|690526|690526|690526|75162410.87|N
GMUB|38149W549|07/02/25|49.80|49.83|49.79|49.79|49.83|.04|600|3|0|0|0|600|0|0|0|0|600|600|600|29895.00|P
GMUN|38149W663|07/02/25|49.30|49.36|49.30|49.36|49.30|.05|13|1|0|0|0|13|0|0|0|13|13|13|13|640.90|P
GNE|372284208|07/02/25|26.77|26.78|24.61|24.61|25.34|-2.17|5253|248|0|0|0|5253|0|0|0|2602|5253|5253|5253|133099.07|N
GNFT|372279109|07/02/25|3.79|3.89|3.79|3.89|3.79|.10|5|1|0|0|0|5|0|0|0|5|5|5|5|18.95|Q
GNK|Y2685T131|07/02/25|13.37|13.84|13.37|13.83|13.74|.57|14476|445|0|0|0|14476|0|0|0|10868|14476|14476|14476|198891.68|N
GNL|379378201|07/02/25|7.63|7.72|7.59|7.71|7.68|.07|71238|504|1|0|0|68738|2500|0|0|48835|71238|71238|71238|547116.44|N
GNL PRA|379378300|07/02/25|22.49|22.51|22.49|22.51|22.49|.16|47|3|0|0|0|47|0|0|0|0|47|47|47|1056.98|N
GNL PRB|379378409|07/02/25|21.02|21.27|21.02|21.27|21.14|.12|130|6|0|0|0|130|0|0|0|0|130|130|130|2748.68|N
GNL PRD|379378508|07/02/25|23.24|23.24|23.19|23.22|23.19|.07|1567|8|0|0|0|1567|0|0|0|0|1567|1567|1567|36342.13|N
GNL PRE|379378607|07/02/25|22.59|22.64|22.50|22.64|22.53|.24|733|5|0|0|0|733|0|0|0|0|733|733|733|16518.09|N
GNLN|395330509|07/02/25|4.39|4.39|3.66|3.76|4.74|-.68|427254|5778|5|0|0|411129|16125|0|0|206278|427254|427254|427254|2024727.78|Q
GNLX|36870H103|07/02/25|2.88|2.88|2.84|2.84|2.88|0.00|1502|48|0|0|0|1502|0|0|0|1252|1502|1502|1502|4319.06|Q
GNMA|46429B333|07/02/25|43.72|43.72|43.68|43.68|43.72|-.10|6|1|0|0|0|6|0|0|0|0|6|6|6|262.29|Q
GNOM|37954Y434|07/02/25|8.50|8.71|8.48|8.71|8.67|.23|1073|11|0|0|0|1073|0|0|0|180|1073|1073|1073|9307.91|Q
GNOV|33740U687|07/02/25|36.43|36.55|36.43|36.55|36.43|.08|100|1|0|0|0|100|0|0|0|0|100|100|100|3643.00|Z
GNPX|372446203|07/02/25|0.25|0.27|0.25|0.27|0.26|.01|192324|352|8|6|3|78313|26915|46061|41035|72501|192324|192324|192324|49768.06|Q
GNR|78463X541|07/02/25|55.46|56.24|55.44|56.24|55.90|1.33|30197|279|0|0|0|30197|0|0|0|12280|30197|30197|30197|1688162.50|P
GNRC|368736104|07/02/25|147.55|150.96|147.00|150.56|149.30|3.95|46698|1454|0|0|0|46698|0|0|0|35325|46698|46698|46698|6971796.01|N
GNS|Y3005A117|07/02/25|1.46|1.51|1.27|1.37|1.40|-.06|1205885|2886|54|19|4|791015|182394|138354|94122|596024|1205885|1205885|1205885|1682854.37|A
GNSS|36872P103|07/02/25|1.79|1.84|1.79|1.83|1.81|.07|4705|43|0|0|0|4705|0|0|0|2567|4705|4705|4705|8499.57|Q
GNT|36465E101|07/02/25|6.46|6.50|6.46|6.49|6.48|.16|3520|35|0|0|0|3520|0|0|0|1726|3520|3520|3520|22794.98|N
GNT PRA|36465E200|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GNTA|36870W100|07/02/25|3.06|3.87|3.06|3.87|3.48|.39|5951|60|0|0|0|5951|0|0|0|232|5951|5951|5951|20718.12|Q
GNTX|371901109|07/02/25|22.94|23.29|22.81|23.22|23.11|.37|140439|2413|0|0|0|140439|0|0|0|86237|140439|140439|140439|3245902.99|Q
GNTY|400764106|07/02/25|44.74|45.92|44.74|45.89|45.50|1.40|17027|424|0|0|0|17027|0|0|0|7769|17027|17027|17027|774643.86|N
GNW|37247D106|07/02/25|7.88|7.88|7.75|7.83|7.81|-.04|310082|1369|11|0|0|276553|33529|0|0|86980|310082|310082|310082|2420550.95|N
GO|39874R101|07/02/25|12.78|13.20|12.70|13.08|13.02|.15|174832|2546|0|0|0|174832|0|0|0|138735|174832|174832|174832|2276237.54|Q
GOAU|26922A719|07/02/25|29.41|29.41|29.30|29.35|29.37|-.01|1693|19|0|0|0|1693|0|0|0|1375|1693|1693|1693|49719.25|P
GOCO|38046W204|07/02/25|5.86|6.04|5.85|5.86|5.91|-.08|1510|64|0|0|0|1510|0|0|0|674|1510|1510|1510|8929.62|Q
GOCT|33740U695|07/02/25|36.56|36.59|36.56|36.59|36.56|.02|200|1|0|0|0|200|0|0|0|0|200|200|200|7312.00|Z
GOEX|37954Y863|07/02/25|46.12|46.12|45.08|45.74|45.41|-.21|1887|21|0|0|0|1887|0|0|0|1429|1887|1887|1887|85695.06|P
GOF|40167F101|07/02/25|14.83|14.89|14.79|14.89|14.85|.05|21922|164|0|0|0|21922|0|0|0|8620|21922|21922|21922|325490.47|N
GOGL|G39637205|07/02/25|7.62|7.86|7.61|7.82|7.79|.39|569387|2354|5|0|0|556263|13124|0|0|500553|569387|569387|569387|4432770.82|Q
GOGO|38046C109|07/02/25|14.70|15.59|14.65|15.49|15.25|1.04|214287|3103|5|0|0|196871|17416|0|0|116002|214287|214287|214287|3268752.63|Q
GOLF|005098108|07/02/25|74.80|76.70|74.47|76.68|76.15|2.51|14518|503|0|0|0|14518|0|0|0|8948|14518|14518|14518|1105556.07|N
GOLY|86280R878|07/02/25|29.53|29.89|29.52|29.89|29.55|.31|465|7|0|0|0|465|0|0|0|14|465|465|465|13741.47|Z
GOOD|376536108|07/02/25|14.45|14.58|14.36|14.58|14.48|.09|18662|444|0|0|0|18662|0|0|0|11243|18662|18662|18662|270278.44|Q
GOOD N|376536702|07/02/25|23.25|23.25|23.12|23.12|23.24|-.37|146|4|0|0|0|146|0|0|0|5|146|146|146|3393.25|Q
GOOD O|376536884|07/02/25|20.57|20.57|20.56|20.57|20.57|.14|200|3|0|0|0|200|0|0|0|200|200|200|200|4113.00|Q
GOOG|02079K107|07/02/25|176.62|179.93|176.10|179.76|178.59|2.87|3040322|66181|9|2|1|2989690|25469|14605|10558|1104074|3040322|3040322|3040322|542976563.96|Q
GOOG L|02079K305|07/02/25|175.59|178.86|175.08|178.64|177.38|2.77|2781394|62457|5|2|2|2676461|14533|11031|79369|1392460|2781394|2781394|2781394|493375170.64|Q
GOOP|500948609|07/02/25|25.76|25.76|25.76|25.76|25.76|.22|358|8|0|0|0|358|0|0|0|349|358|358|358|9221.67|Z
GOOS|135086106|07/02/25|11.15|11.97|11.15|11.87|11.72|.84|155028|1355|1|1|0|144537|2200|8291|0|67214|155028|155028|155028|1817669.55|N
GOOX|26923N595|07/02/25|24.32|25.15|24.31|25.15|24.86|.85|2980|53|0|0|0|2980|0|0|0|454|2980|2980|2980|74097.19|Z
GOOY|88634T790|07/02/25|12.16|12.30|12.16|12.30|12.22|.12|11295|144|0|0|0|11295|0|0|0|9368|11295|11295|11295|138062.63|P
GOP|886364181|07/02/25|33.65|33.79|33.65|33.79|33.69|.16|138|11|0|0|0|138|0|0|0|136|138|138|138|4648.89|Z
GORO|38068T105|07/02/25|0.71|0.72|0.63|0.69|0.67|.03|411548|669|23|12|3|208034|73373|81346|48795|26862|411548|411548|411548|277211.78|A
GORV|52110H100|07/02/25|0.24|0.27|0.24|0.25|0.25|0.00|46848|113|4|2|0|17943|13624|15281|0|20560|46848|46848|46848|11838.42|Q
GOSS|38341P102|07/02/25|1.26|1.26|1.21|1.21|1.22|-.03|61929|432|0|1|0|52605|0|9324|0|39614|61929|61929|61929|75610.41|Q
GOTU|36257Y109|07/02/25|3.58|3.65|3.55|3.58|3.59|0.00|36233|200|1|1|0|24749|2593|8891|0|15973|36233|36233|36233|130136.58|N
GOVI|46138E107|07/02/25|27.32|27.36|27.32|27.36|27.34|-.12|1900|8|0|0|0|1900|0|0|0|1200|1900|1900|1900|51953.00|Q
GOVT|46429B267|07/02/25|22.83|22.85|22.82|22.83|22.83|-.05|646831|183|72|17|11|99753|215465|109874|221739|270792|646831|646831|646831|14765303.62|Z
GOVX|373678606|07/02/25|0.49|0.52|0.43|0.46|0.48|-.03|238969|778|10|3|3|144385|31506|18987|44091|79038|238969|238969|238969|115156.16|Q
GOVX W|373678119|07/02/25|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
GOVZ|46436E577|07/02/25|9.44|9.52|9.42|9.52|9.46|-.08|22073|71|1|0|0|19520|2553|0|0|8993|22073|22073|22073|208844.35|Z
GP|39540E302|07/02/25|0.38|0.40|0.37|0.40|0.37|.01|3900|9|1|0|0|600|3300|0|0|3848|3900|3900|3900|1448.07|Q
GPAT|G4035N103|07/02/25|10.54|10.54|10.54|10.54|10.54|0.00|50|2|0|0|0|50|0|0|0|50|50|50|50|526.75|Q
GPAT U|G4035N111|07/02/25|0.00|0.00|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|07/02/25|0.30|0.30|0.30|0.30|0.30|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|30.00|Q
GPC|372460105|07/02/25|125.90|127.65|124.63|127.43|126.51|2.10|27060|840|0|0|0|27060|0|0|0|17666|27060|27060|27060|3423278.04|N
GPCR|86366E106|07/02/25|20.62|21.35|20.35|20.44|20.72|-.07|65613|999|3|0|0|55594|10019|0|0|14128|65613|65613|65613|1359732.64|Q
GPI|398905109|07/02/25|457.00|465.12|451.00|465.12|459.04|13.18|4742|371|0|0|0|4742|0|0|0|2215|4742|4742|4742|2176784.21|N
GPIQ|38149W630|07/02/25|49.06|49.35|49.06|49.34|49.26|.24|8458|217|0|0|0|8458|0|0|0|4555|8458|8458|8458|416603.45|Q
GPIX|38149W622|07/02/25|49.44|49.64|49.41|49.64|49.57|.19|3890|79|0|0|0|3890|0|0|0|914|3890|3890|3890|192834.09|Q
GPJA|373334440|07/02/25|20.89|21.12|20.87|21.12|20.94|.34|645|14|0|0|0|645|0|0|0|0|645|645|645|13508.32|N
GPK|388689101|07/02/25|21.83|22.06|21.67|22.03|21.93|.18|107934|1482|0|0|0|107934|0|0|0|40936|107934|107934|107934|2366496.81|N
GPMT|38741L107|07/02/25|2.55|2.60|2.54|2.59|2.57|.03|11365|109|0|0|0|11365|0|0|0|2551|11365|11365|11365|29175.92|N
GPMT PRA|38741L305|07/02/25|17.88|18.15|17.88|18.15|17.99|.36|666|11|0|0|0|666|0|0|0|0|666|666|666|11984.27|N
GPN|37940X102|07/02/25|81.89|81.97|80.70|81.96|81.47|0.00|46863|1335|0|0|0|46863|0|0|0|22340|46863|46863|46863|3818052.94|N
GPOR|402635502|07/02/25|192.93|192.93|184.83|186.58|187.85|-4.35|15794|953|0|0|0|15794|0|0|0|11654|15794|15794|15794|2966964.96|N
GPRE|393222104|07/02/25|6.30|6.71|6.27|6.52|6.53|.29|112912|1621|0|0|0|112912|0|0|0|64742|112912|112912|112912|737172.15|Q
GPRF|38149W127|07/02/25|0.00|50.24|50.24|50.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GPRK|G38327105|07/02/25|6.67|7.07|6.64|7.07|6.90|.45|36584|356|0|0|0|36584|0|0|0|23207|36584|36584|36584|252551.89|N
GPRO|38268T103|07/02/25|0.73|0.74|0.72|0.74|0.73|.02|117231|885|2|0|0|112486|4745|0|0|20941|117231|117231|117231|85816.55|Q
GPTY|88636R735|07/02/25|46.79|47.25|46.75|47.25|47.06|.52|3217|92|0|0|0|3217|0|0|0|2171|3217|3217|3217|151384.89|P
GPUS|09175M804|07/02/25|1.31|1.45|1.29|1.36|1.36|-.06|971181|5618|37|9|3|746805|118788|69560|36028|415336|971181|971181|971181|1320121.00|A
GPUS PRD|09175M200|07/02/25|14.01|15.49|14.01|15.06|15.18|1.05|911|9|0|0|0|911|0|0|0|0|911|911|911|13828.69|A
GPZ|92189H649|07/02/25|26.48|26.88|26.31|26.80|26.68|.22|6598|37|0|0|0|6598|0|0|0|6088|6598|6598|6598|176020.78|P
GQI|63873X307|07/02/25|53.21|53.21|53.12|53.18|53.15|.14|1415|26|0|0|0|1415|0|0|0|1415|1415|1415|1415|75208.11|P
GQQQ|02072L185|07/02/25|26.98|27.00|26.97|27.00|26.99|.12|1008|4|0|0|0|1008|0|0|0|1008|1008|1008|1008|27202.00|Q
GQRE|33939L787|07/02/25|60.05|60.21|60.05|60.21|60.09|.20|265|7|0|0|0|265|0|0|0|148|265|265|265|15924.20|P
GRAB|G4124C109|07/02/25|4.93|5.18|4.88|4.90|5.02|-.03|3326150|4420|349|63|7|1699400|1092562|445551|88637|1063270|3326150|3326150|3326150|16713607.73|Q
GRAB W|G4124C117|07/02/25|0.38|0.38|0.38|0.38|0.38|.01|1500|2|0|0|0|1500|0|0|0|1200|1500|1500|1500|570.00|Q
GRAF|G4036C106|07/02/25|10.46|10.46|10.46|10.46|10.46|-.01|1000|3|0|0|0|1000|0|0|0|0|1000|1000|1000|10460.00|A
GRAF U|G4036C114|07/02/25|0.00|0.00|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|07/02/25|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|A
GRAL|384747101|07/02/25|48.25|48.80|45.75|47.59|47.27|-1.67|182960|3540|1|2|0|165561|2500|14899|0|64882|182960|182960|182960|8648266.15|Q
GRAN|G4R53M103|07/02/25|4.84|5.40|4.70|4.79|5.02|.14|131920|307|7|1|2|66276|21958|7000|36686|55661|131920|131920|131920|662889.01|Q
GRBK|392709101|07/02/25|65.44|65.96|65.21|65.91|65.51|.64|7578|371|0|0|0|7578|0|0|0|4983|7578|7578|7578|496460.40|N
GRBK PRA|392709200|07/02/25|23.44|23.44|23.35|23.35|23.44|-.02|100|1|0|0|0|100|0|0|0|0|100|100|100|2343.50|N
GRC|383082104|07/02/25|37.97|38.14|37.97|38.14|38.18|.28|956|100|0|0|0|956|0|0|0|319|956|956|956|36504.08|N
GRCE|00439U104|07/02/25|3.02|3.02|3.02|3.02|3.02|.03|103|6|0|0|0|103|0|0|0|0|103|103|103|311.20|Q
GRDN|40145W101|07/02/25|20.90|21.15|20.59|20.59|20.90|-.85|11284|246|0|0|0|11284|0|0|0|5319|11284|11284|11284|235809.36|N
GREE|39531G308|07/02/25|1.32|1.55|1.32|1.48|1.47|.20|21307|166|0|0|0|21307|0|0|0|11327|21307|21307|21307|31241.46|Q
GREE L|39531G209|07/02/25|8.30|8.40|8.30|8.40|8.36|-.29|890|3|0|0|0|890|0|0|0|890|890|890|890|7436.00|Q
GREK|37954Y319|07/02/25|58.66|59.34|58.66|59.34|58.95|.71|14971|126|2|0|0|8318|6653|0|0|8248|14971|14971|14971|882538.42|P
GRF|269451100|07/02/25|9.90|9.90|9.86|9.86|9.90|-.02|627|4|0|0|0|627|0|0|0|0|627|627|627|6207.30|A
GRFS|398438408|07/02/25|9.04|9.18|9.04|9.13|9.12|.12|13860|212|0|0|0|13860|0|0|0|2779|13860|13860|13860|126380.59|Q
GRI|3622AW403|07/02/25|1.36|1.47|1.36|1.46|1.37|.11|4729|43|0|0|0|4729|0|0|0|523|4729|4729|4729|6459.89|Q
GRID|33737A108|07/02/25|137.73|139.11|137.73|139.04|138.61|.52|11598|193|0|0|0|11598|0|0|0|9919|11598|11598|11598|1607637.10|Q
GRIN|92647X749|07/02/25|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|Q
GRMN|H2906T109|07/02/25|210.00|213.44|209.65|213.31|212.33|2.08|25063|801|0|0|0|25063|0|0|0|17907|25063|25063|25063|5321531.58|N
GRN|06747C322|07/02/25|28.19|28.27|28.19|28.27|28.26|.33|109|4|0|0|0|109|0|0|0|0|109|109|109|3080.32|P
GRNB|92189F171|07/02/25|24.11|24.14|24.11|24.14|24.12|0.00|668|10|0|0|0|668|0|0|0|0|668|668|668|16109.90|P
GRND|39854F101|07/02/25|21.88|22.19|21.69|22.16|21.96|.30|94405|1349|2|0|0|84593|9812|0|0|41019|94405|94405|94405|2073025.50|N
GRNQ|39540F309|07/02/25|1.60|1.60|1.59|1.59|1.58|0.00|257|4|0|0|0|257|0|0|0|115|257|257|257|405.52|Q
GRNT|387432107|07/02/25|6.30|6.34|6.23|6.28|6.28|-.05|18415|200|0|0|0|18415|0|0|0|5728|18415|18415|18415|115727.04|N
GRNY|886364231|07/02/25|22.36|22.64|22.34|22.64|22.52|.26|326035|651|26|9|1|146778|78686|52883|47688|283000|326035|326035|326035|7342292.69|P
GRO|10586A108|07/02/25|1.37|1.38|1.33|1.38|1.34|.04|2504|22|0|0|0|2504|0|0|0|1266|2504|2504|2504|3360.28|A
GROV|39957D201|07/02/25|1.18|1.21|1.18|1.20|1.20|.03|1988|13|0|0|0|1988|0|0|0|84|1988|1988|1988|2384.94|N
GROW|902952100|07/02/25|2.49|2.51|2.48|2.51|2.51|.01|3902|25|0|0|0|3902|0|0|0|30|3902|3902|3902|9774.98|Q
GROY|38071H106|07/02/25|2.27|2.29|2.24|2.28|2.27|.02|68388|395|1|1|0|59073|3592|5723|0|25595|68388|68388|68388|154962.19|A
GROY WS|38071H122|07/02/25|0.37|0.39|0.37|0.39|0.39|-.01|9568|18|0|0|0|9568|0|0|0|0|9568|9568|9568|3729.21|A
GROZ|98888G808|07/02/25|26.18|26.28|26.18|26.28|26.25|.18|210|5|0|0|0|210|0|0|0|192|210|210|210|5513.23|Z
GRP U|387437205|07/02/25|51.46|51.73|51.40|51.40|51.55|.44|230|10|0|0|0|230|0|0|0|0|230|230|230|11856.73|N
GRPM|46137V225|07/02/25|111.01|112.31|111.01|112.31|111.54|1.09|2285|18|0|0|0|2285|0|0|0|379|2285|2285|2285|254858.92|P
GRPN|399473206|07/02/25|34.23|35.41|33.69|35.05|34.71|.74|40266|1816|0|0|0|40266|0|0|0|25035|40266|40266|40266|1397707.12|Q
GRPZ|46138G441|07/02/25|0.00|25.62|25.62|25.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
GRRR|G4000K175|07/02/25|19.87|22.25|19.75|21.46|21.34|1.42|239930|2823|9|0|0|207908|32022|0|0|96390|239930|239930|239930|5119139.90|Q
GRRR W|G4000K118|07/02/25|0.79|0.84|0.77|0.80|0.80|.06|15213|46|0|0|0|15213|0|0|0|7683|15213|15213|15213|12135.10|Q
GRVY|38911N206|07/02/25|63.50|65.85|63.50|65.85|64.46|2.54|939|46|0|0|0|939|0|0|0|566|939|939|939|60528.38|Q
GRW|29287L601|07/02/25|0.00|34.83|34.83|34.83|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GRWG|39986L109|07/02/25|1.00|1.01|0.98|0.99|1.00|0.00|7702|103|0|0|0|7702|0|0|0|3479|7702|7702|7702|7693.06|Q
GRX|36246K103|07/02/25|9.68|9.68|9.60|9.63|9.61|.04|3244|29|0|0|0|3244|0|0|0|413|3244|3244|3244|31173.02|N
GRYP|400510103|07/02/25|1.22|1.36|1.00|1.18|1.32|.27|13684190|48961|532|119|25|10520395|1659499|859776|644520|8986905|13684190|13684190|13684190|18066191.24|Q
GS|38141G104|07/02/25|707.50|718.53|705.20|715.74|714.01|8.94|105658|3375|0|0|0|105658|0|0|0|67723|105658|105658|105658|75441321.51|N
GS PRA|38143Y665|07/02/25|21.41|21.49|21.41|21.49|21.44|.09|590|15|0|0|0|590|0|0|0|0|590|590|590|12646.77|N
GS PRC|38144X609|07/02/25|21.43|21.48|21.43|21.48|21.45|.08|97|7|0|0|0|97|0|0|0|0|97|97|97|2080.49|N
GS PRD|38144G804|07/02/25|21.00|21.15|20.95|21.15|21.06|.05|2460|27|0|0|0|2460|0|0|0|0|2460|2460|2460|51811.21|N
GSAT|378973507|07/02/25|23.13|23.98|23.07|23.81|23.59|.67|25472|703|1|0|0|22320|3152|0|0|16519|25472|25472|25472|600886.51|Q
GSBC|390905107|07/02/25|61.01|61.80|61.01|61.80|61.42|.80|5434|957|0|0|0|5434|0|0|0|2958|5434|5434|5434|333761.14|Q
GSBD|38147U107|07/02/25|11.30|11.51|11.30|11.51|11.41|.22|28412|271|0|1|0|18469|0|9943|0|11715|28412|28412|28412|324322.04|N
GSC|38149W614|07/02/25|50.67|51.03|50.44|51.03|50.84|.40|3939|15|0|0|0|3939|0|0|0|2000|3939|3939|3939|200245.83|P
GSEE|381430164|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GSEP|33740U711|07/02/25|36.63|36.69|36.63|36.69|36.65|.05|1522|6|0|0|0|1522|0|0|0|0|1522|1522|1522|55788.42|Z
GSEU|381430305|07/02/25|42.07|42.43|42.07|42.43|42.28|.14|4665|36|0|0|0|4665|0|0|0|394|4665|4665|4665|197227.55|P
GSEW|381430438|07/02/25|82.18|82.55|82.18|82.55|82.46|.24|1031|27|0|0|0|1031|0|0|0|431|1031|1031|1031|85012.62|Z
GSFP|38149W796|07/02/25|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|P
GSG|46428R107|07/02/25|22.20|22.55|22.15|22.53|22.45|.37|53201|107|1|0|1|20102|2794|0|30305|34354|53201|53201|53201|1194442.58|P
GSHD|38267D109|07/02/25|103.61|103.61|98.57|102.75|101.22|-1.95|9966|562|0|0|0|9966|0|0|0|7876|9966|9966|9966|1008745.23|Q
GSHR|G3852D107|07/02/25|0.00|0.00|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 U|G3852D123|07/02/25|0.00|0.00|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|07/02/25|0.00|0.33|0.33|0.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GSIB|882927601|07/02/25|0.00|43.92|43.92|43.92|43.60|.46|4|1|0|0|0|4|0|0|0|0|4|4|4|174.40|Q
GSID|381430180|07/02/25|64.02|64.13|64.02|64.13|64.03|.25|122|2|0|0|0|122|0|0|0|122|122|122|122|7811.76|Z
GSIE|381430107|07/02/25|39.50|39.73|39.46|39.69|39.59|.05|25890|168|0|0|0|25890|0|0|0|7974|25890|25890|25890|1025010.92|P
GSIG|38149W507|07/02/25|47.37|47.41|47.37|47.41|47.39|.02|8|2|0|0|0|8|0|0|0|0|8|8|8|379.10|P
GSIT|36241U106|07/02/25|3.42|3.48|3.42|3.44|3.46|-.01|6675|50|0|0|0|6675|0|0|0|619|6675|6675|6675|23074.97|Q
GSIW|G3730L107|07/02/25|1.60|1.62|1.44|1.56|1.56|.03|1019432|608|92|23|18|258428|271373|167608|322023|203420|1019432|1019432|1019432|1595322.66|Q
GSJY|381430404|07/02/25|41.57|41.75|41.57|41.75|41.63|0.00|2320|20|0|0|0|2320|0|0|0|0|2320|2320|2320|96587.47|P
GSK|37733W204|07/02/25|38.51|38.84|38.29|38.50|38.56|-.45|331802|3071|0|0|0|331802|0|0|0|233923|331802|331802|331802|12794659.39|N
GSKH|74016W874|07/02/25|53.32|53.32|53.09|53.09|53.21|-.20|201|3|0|0|0|201|0|0|0|0|201|201|201|10694.55|P
GSL|Y27183600|07/02/25|26.22|26.67|26.17|26.52|26.51|.34|11281|170|1|0|0|8781|2500|0|0|4665|11281|11281|11281|299020.03|N
GSL PRB|Y27183121|07/02/25|25.99|26.01|25.99|26.01|26.07|.01|159|9|0|0|0|159|0|0|0|0|159|159|159|4145.16|N
GSLC|381430503|07/02/25|121.29|121.85|121.25|121.83|121.58|.37|9989|112|0|0|0|9989|0|0|0|5661|9989|9989|9989|1214466.78|P
GSM|G33856108|07/02/25|4.02|4.24|3.99|4.24|4.15|.27|125196|1062|0|0|0|125196|0|0|0|87422|125196|125196|125196|520088.03|Q
GSPY|886364835|07/02/25|33.97|34.08|33.94|34.08|34.02|.11|7576|37|0|0|0|7576|0|0|0|4618|7576|7576|7576|257698.02|P
GSRT|G4R103107|07/02/25|10.84|10.84|10.74|10.79|10.79|-.01|43545|114|6|0|0|21943|21602|0|0|3698|43545|43545|43545|469830.39|Q
GSRT R|G4R103131|07/02/25|6.70|6.76|6.65|6.65|6.69|-.20|2514|9|0|0|0|2514|0|0|0|0|2514|2514|2514|16815.10|Q
GSRT U|G4R103123|07/02/25|0.00|0.00|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|07/02/25|69.43|70.05|69.43|69.96|69.77|.60|1478|38|0|0|0|1478|0|0|0|1232|1478|1478|1478|103122.83|P
GSST|381430230|07/02/25|50.38|50.38|50.38|50.38|50.38|.01|3504|28|0|0|0|3504|0|0|0|3504|3504|3504|3504|176514.52|Z
GSUN|G4013A115|07/02/25|2.25|2.40|2.25|2.40|2.32|.10|2620|9|0|0|0|2620|0|0|0|900|2620|2620|2620|6077.20|Q
GSUS|381430123|07/02/25|85.60|85.85|85.60|85.85|85.76|.42|3924|39|0|0|0|3924|0|0|0|2576|3924|3924|3924|336529.25|Z
GSY|46090A887|07/02/25|50.15|50.16|50.15|50.15|50.15|0.00|30317|210|1|1|0|20865|2975|6477|0|9013|30317|30317|30317|1520521.53|P
GT|382550101|07/02/25|10.71|11.13|10.59|11.08|10.88|.42|422029|3346|3|0|0|413829|8200|0|0|148344|422029|422029|422029|4589631.46|Q
GTBP|36254L308|07/02/25|3.39|3.39|3.05|3.10|3.17|-.31|5169|35|0|0|0|5169|0|0|0|1201|5169|5169|5169|16382.16|Q
GTE|38500T200|07/02/25|4.82|4.95|4.77|4.94|4.89|.14|5971|101|0|0|0|5971|0|0|0|1817|5971|5971|5971|29215.28|A
GTEC|G4095T107|07/02/25|2.02|2.02|1.97|2.02|2.01|.01|2888|20|0|0|0|2888|0|0|0|331|2888|2888|2888|5797.17|Q
GTEK|38149W812|07/02/25|35.65|35.74|35.65|35.74|35.70|-.05|103|5|0|0|0|103|0|0|0|101|103|103|103|3677.59|P
GTEN|G4002F109|07/02/25|10.22|10.22|10.19|10.19|10.22|-.03|12499|25|1|0|0|10387|2112|0|0|2473|12499|12499|12499|127683.07|Q
GTEN U|G4002F117|07/02/25|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
GTEN W|G4002F125|07/02/25|0.55|0.56|0.55|0.56|0.55|-.03|500|1|0|0|0|500|0|0|0|0|500|500|500|275.00|Q
GTES|G39108108|07/02/25|23.36|23.91|23.31|23.91|23.70|.53|62734|934|0|0|0|62734|0|0|0|38425|62734|62734|62734|1486520.84|N
GTI|G30449105|07/02/25|0.09|0.10|0.08|0.08|0.09|-.02|893922|407|56|32|15|160622|186259|257346|289695|385597|893922|893922|893922|79849.13|Q
GTIM|382140879|07/02/25|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
GTIP|381430362|07/02/25|49.24|49.24|49.23|49.23|49.24|-.06|491|3|0|0|0|491|0|0|0|0|491|491|491|24176.84|Z
GTLB|37637K108|07/02/25|45.44|46.42|44.45|45.14|45.37|-.38|162274|3481|2|0|0|156136|6138|0|0|112557|162274|162274|162274|7361849.66|Q
GTLS|16115Q308|07/02/25|165.28|168.26|163.25|168.19|166.49|5.65|27263|777|0|0|0|27263|0|0|0|16914|27263|27263|27263|4539039.20|N
GTLS PRB|16115Q407|07/02/25|60.87|62.10|60.80|62.10|61.27|1.78|5346|87|0|0|0|5346|0|0|0|0|5346|5346|5346|327573.77|N
GTM|98980F104|07/02/25|10.07|10.16|9.89|10.04|10.03|-.04|203592|1836|2|0|0|198492|5100|0|0|84020|203592|203592|203592|2042674.13|Q
GTN|389375106|07/02/25|4.65|4.92|4.65|4.87|4.85|.23|50878|619|0|0|0|50878|0|0|0|25106|50878|50878|50878|246636.47|N
GTN A|389375205|07/02/25|0.00|10.11|10.11|10.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GTO|46090A804|07/02/25|46.77|46.84|46.74|46.83|46.80|-.06|15765|84|2|0|0|8345|7420|0|0|8120|15765|15765|15765|737836.93|P
GTOS|46090A739|07/02/25|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|Z
GTR|97717Y675|07/02/25|24.51|24.62|24.51|24.62|24.51|.06|202|4|0|0|0|202|0|0|0|102|202|202|202|4951.05|Q
GTX|366505105|07/02/25|10.70|11.03|10.70|11.00|10.89|.28|188950|1812|0|0|0|188950|0|0|0|119321|188950|188950|188950|2057206.25|Q
GTY|374297109|07/02/25|27.82|27.99|27.81|27.95|27.90|-.05|7520|221|0|0|0|7520|0|0|0|2018|7520|7520|7520|209795.11|N
GUG|40170T106|07/02/25|15.66|15.68|15.61|15.62|15.65|-.01|2905|29|0|0|0|2905|0|0|0|301|2905|2905|2905|45454.16|N
GUMI|38149W572|07/02/25|0.00|50.14|50.14|50.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
GUNR|33939L407|07/02/25|40.61|41.16|40.61|41.15|40.87|.72|60348|418|0|1|0|53230|0|7118|0|31265|60348|60348|60348|2466314.46|P
GURE|40251W408|07/02/25|0.67|0.70|0.66|0.69|0.68|-.04|11507|93|1|0|0|8954|2553|0|0|100|11507|11507|11507|7802.38|Q
GURU|37950E341|07/02/25|53.46|53.85|53.46|53.85|53.70|.37|100|3|0|0|0|100|0|0|0|33|100|100|100|5370.12|P
GUSA|38150W107|07/02/25|0.00|53.84|53.84|53.84|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
GUSH|25460G500|07/02/25|23.60|24.08|22.99|23.97|23.49|.86|258515|1949|3|0|0|247052|11463|0|0|181259|258515|258515|258515|6071252.80|P
GUT|36240A101|07/02/25|5.83|5.84|5.83|5.84|5.84|.01|3911|10|0|0|0|3911|0|0|0|0|3911|3911|3911|22827.24|N
GUT PRC|36240A408|07/02/25|0.00|22.66|22.66|22.66|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GUTS|35168W103|07/02/25|1.64|1.64|1.57|1.63|1.61|.04|13190|181|0|0|0|13190|0|0|0|10592|13190|13190|13190|21248.55|Q
GV|92838F200|07/02/25|1.62|1.77|1.62|1.68|1.70|.06|778|18|0|0|0|778|0|0|0|431|778|778|778|1321.23|Q
GVA|387328107|07/02/25|92.50|93.64|92.31|93.64|93.34|.99|23461|548|0|0|0|23461|0|0|0|18754|23461|23461|23461|2189846.00|N
GVAL|132061409|07/02/25|27.37|27.54|27.34|27.54|27.46|.20|2436|22|0|0|0|2436|0|0|0|1342|2436|2436|2436|66886.98|Z
GVH|G3R39B108|07/02/25|0.09|0.10|0.08|0.08|0.09|.01|94281742|50673|9110|2274|1191|20764326|32805183|16847623|23864610|38109611|94281742|94281742|94281742|8604415.96|Q
GVI|464288612|07/02/25|106.28|106.32|106.28|106.29|106.30|-.09|2840|38|0|0|0|2840|0|0|0|1224|2840|2840|2840|301893.44|Z
GVIP|381430545|07/02/25|136.99|137.52|136.99|137.42|137.21|.27|892|15|0|0|0|892|0|0|0|407|892|892|892|122394.78|P
GVLU|886364520|07/02/25|24.56|24.71|24.56|24.71|24.57|.11|177|3|0|0|0|177|0|0|0|65|177|177|177|4348.68|P
GVUS|38149W580|07/02/25|50.29|50.41|50.26|50.41|50.27|.07|4001|41|0|0|0|4001|0|0|0|100|4001|4001|4001|201133.29|P
GWAV|57630J403|07/02/25|0.19|0.20|0.19|0.19|0.19|0.00|72853|137|0|2|2|32404|0|12491|27958|57228|72853|72853|72853|14148.00|Q
GWH|26916J205|07/02/25|1.36|1.73|1.36|1.69|1.55|.36|26561|105|2|0|0|19000|7561|0|0|14459|26561|26561|26561|41259.46|N
GWH WS|26916J114|07/02/25|0.05|0.05|0.04|0.05|0.05|.01|11022|8|0|1|0|3522|0|7500|0|0|11022|11022|11022|507.93|N
GWRE|40171V100|07/02/25|230.00|231.28|225.15|227.54|226.69|-3.74|37002|1162|0|0|0|37002|0|0|0|26489|37002|37002|37002|8387832.90|N
GWRS|379463102|07/02/25|10.42|10.42|10.31|10.31|10.38|-.11|786|38|0|0|0|786|0|0|0|304|786|786|786|8156.64|Q
GWW|384802104|07/02/25|1052.12|1052.12|1035.92|1036.52|1038.60|-14.71|6388|520|0|0|0|6388|0|0|0|4766|6388|6388|6388|6634577.08|N
GWX|78463X871|07/02/25|37.08|37.28|37.08|37.25|37.22|.12|423|7|0|0|0|423|0|0|0|422|423|423|423|15743.71|P
GXAI|62911P300|07/02/25|1.43|1.52|1.43|1.52|1.48|.04|7106|116|0|0|0|7106|0|0|0|1292|7106|7106|7106|10544.03|Q
GXC|78463X400|07/02/25|87.26|87.26|87.00|87.25|87.15|-.49|4042|119|0|0|0|4042|0|0|0|970|4042|4042|4042|352241.54|P
GXDW|37954Y418|07/02/25|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|07/02/25|25.54|25.54|25.43|25.49|25.51|-.04|2129|18|0|0|0|2129|0|0|0|1719|2129|2129|2129|54305.85|P
GXO|36262G101|07/02/25|49.31|50.59|48.87|50.55|50.00|1.09|35122|973|0|0|0|35122|0|0|0|18282|35122|35122|35122|1755998.74|N
GXUS|38150W206|07/02/25|52.53|52.65|52.53|52.65|52.14|.88|181|4|0|0|0|181|0|0|0|0|181|181|181|9436.62|P
GYLD|04273H104|07/02/25|13.24|13.24|13.17|13.17|13.11|.07|4|4|0|0|0|4|0|0|0|0|4|4|4|52.44|N
GYRE|403783103|07/02/25|7.47|7.84|7.47|7.82|7.67|.39|3016|192|0|0|0|3016|0|0|0|2195|3016|3016|3016|23130.52|Q
GYRO|403829104|07/02/25|0.00|0.00|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|07/02/25|144.47|146.11|143.70|145.45|145.20|.19|36530|928|0|0|0|36530|0|0|0|23613|36530|36530|36530|5304252.36|N
HACK|032108664|07/02/25|84.72|85.10|84.33|85.10|84.81|.09|45872|527|0|0|1|35642|0|0|10230|15463|45872|45872|45872|3890251.75|P
HAE|405024100|07/02/25|75.97|76.74|75.63|76.24|76.29|-.19|14143|383|0|0|0|14143|0|0|0|11589|14143|14143|14143|1078960.75|N
HAFC|410495204|07/02/25|25.75|26.03|25.71|26.03|25.89|.55|5164|268|0|0|0|5164|0|0|0|2660|5164|5164|5164|133700.41|Q
HAFN|Y2990R101|07/02/25|5.03|5.11|5.00|5.10|5.06|.09|193006|936|3|3|0|160945|9457|22604|0|71558|193006|193006|193006|977397.95|N
HAIL|78468R689|07/02/25|30.46|30.86|30.46|30.86|30.78|.50|786|9|0|0|0|786|0|0|0|575|786|786|786|24196.65|P
HAIN|405217100|07/02/25|1.64|1.69|1.61|1.66|1.65|0.00|66883|382|1|0|0|63683|3200|0|0|19126|66883|66883|66883|110086.98|Q
HAL|406216101|07/02/25|21.59|21.74|21.06|21.70|21.48|.50|766207|4544|14|2|1|705344|38962|11846|10055|393823|766207|766207|766207|16460285.57|N
HALO|40637H109|07/02/25|52.81|54.24|52.75|53.84|53.83|.93|122193|2189|0|2|0|107821|0|14372|0|64230|122193|122193|122193|6577438.07|Q
HAO|G4290F118|07/02/25|1.30|1.30|1.26|1.26|1.28|-.01|242|6|0|0|0|242|0|0|0|56|242|242|242|309.92|Q
HAP|92189F841|07/02/25|52.89|53.53|52.81|53.53|52.90|1.04|1043|8|0|0|0|1043|0|0|0|769|1043|1043|1043|55175.92|P
HAPI|41151J877|07/02/25|38.18|38.21|38.18|38.21|38.18|.10|277|2|0|0|0|277|0|0|0|277|277|277|277|10575.86|P
HAPS|41151J851|07/02/25|0.00|28.89|28.89|28.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
HAPY|41151J604|07/02/25|0.00|24.08|24.08|24.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
HARD|82889N566|07/02/25|28.07|28.66|28.07|28.62|28.47|.69|462|8|0|0|0|462|0|0|0|259|462|462|462|13153.50|P
HART|45409B321|07/02/25|30.37|30.37|30.35|30.35|30.37|-.27|4|1|0|0|0|4|0|0|0|0|4|4|4|121.48|P
HAS|418056107|07/02/25|76.71|78.26|75.67|78.22|77.52|1.23|89104|2659|0|0|0|89104|0|0|0|33240|89104|89104|89104|6907723.83|Q
HASI|41068X100|07/02/25|27.06|27.36|26.92|27.19|27.15|-.23|40275|1047|0|0|0|40275|0|0|0|22352|40275|40275|40275|1093295.28|N
HAUS|886364587|07/02/25|0.00|18.26|18.26|18.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
HAUZ|233051846|07/02/25|22.84|23.02|22.84|23.02|22.91|.05|6740|16|1|0|0|3301|3439|0|0|2663|6740|6740|6740|154446.41|P
HAWX|46435G847|07/02/25|34.79|34.94|34.79|34.94|34.85|-.32|637|6|0|0|0|637|0|0|0|378|637|637|637|22196.91|P
HAYW|421298100|07/02/25|14.20|14.39|14.10|14.33|14.25|.18|65478|1065|0|0|0|65478|0|0|0|26663|65478|65478|65478|933290.26|N
HBAN|446150104|07/02/25|17.25|17.43|17.11|17.40|17.30|.22|1226650|4717|66|11|1|955380|197055|61311|12904|822808|1226650|1226650|1226650|21216431.57|Q
HBAN L|446150773|07/02/25|24.68|24.95|24.68|24.95|24.70|.33|5013|47|0|0|0|5013|0|0|0|0|5013|5013|5013|123829.96|Q
HBAN M|446150781|07/02/25|22.30|22.56|22.30|22.56|22.41|.26|470|4|0|0|0|470|0|0|0|164|470|470|470|10530.90|Q
HBAN P|446150823|07/02/25|17.38|17.63|17.37|17.63|17.55|.23|3070|35|0|0|0|3070|0|0|0|1877|3070|3070|3070|53871.18|Q
HBB|40701T104|07/02/25|18.01|18.51|18.01|18.51|18.32|.60|995|39|0|0|0|995|0|0|0|783|995|995|995|18223.92|N
HBCP|43689E107|07/02/25|53.77|55.09|53.71|55.07|54.59|1.78|5837|256|0|0|0|5837|0|0|0|2907|5837|5837|5837|318629.66|Q
HBDC|88636V744|07/02/25|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|Q
HBI|410345102|07/02/25|4.70|4.89|4.64|4.74|4.75|.08|255432|1127|5|2|1|217944|15888|10800|10800|92502|255432|255432|255432|1214534.76|N
HBIO|416906105|07/02/25|0.45|0.46|0.45|0.46|0.46|0.00|38639|151|2|2|0|14344|8009|16286|0|27567|38639|38639|38639|17820.92|Q
HBM|443628102|07/02/25|10.78|11.12|10.71|10.95|10.95|.31|539661|1972|8|0|0|518232|21429|0|0|359974|539661|539661|539661|5909382.12|N
HBNB|G46127109|07/02/25|3.16|3.39|2.87|3.33|3.66|.01|89002|741|2|0|0|83957|5045|0|0|30503|89002|89002|89002|326089.19|Q
HBNC|440407104|07/02/25|15.90|16.30|15.90|16.29|16.16|.41|9425|341|0|0|0|9425|0|0|0|2798|9425|9425|9425|152315.80|Q
HBT|404111106|07/02/25|25.96|26.20|25.96|26.03|26.10|.17|733|50|0|0|0|733|0|0|0|331|733|733|733|19129.01|Q
HBTA|44053A630|07/02/25|25.32|25.37|25.32|25.37|25.32|.22|100|1|0|0|0|100|0|0|0|0|100|100|100|2532.00|P
HBTC|53656G233|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
HCA|40412C101|07/02/25|385.99|386.25|377.42|378.30|380.46|-11.38|68820|1874|0|0|0|68820|0|0|0|37172|68820|68820|68820|26183018.91|N
HCAI|G4645R114|07/02/25|0.75|0.76|0.72|0.76|0.74|-.02|35767|292|1|0|0|31529|4238|0|0|4137|35767|35767|35767|26620.49|Q
HCAT|42225T107|07/02/25|3.99|4.12|3.96|4.07|4.06|.01|35585|540|0|0|0|35585|0|0|0|26957|35585|35585|35585|144380.59|Q
HCC|93627C101|07/02/25|46.00|51.04|46.00|50.28|49.75|5.91|78030|1623|2|0|0|72418|5612|0|0|57939|78030|78030|78030|3882331.81|N
HCHL|G4337R109|07/02/25|5.43|5.70|5.38|5.38|5.46|-.22|155606|100|3|0|3|32406|7371|0|115829|1572|155606|155606|155606|850017.66|Q
HCI|40416E103|07/02/25|146.48|146.48|140.49|145.33|142.80|-1.06|11583|639|0|0|0|11583|0|0|0|7237|11583|11583|11583|1654014.38|N
HCKT|404609109|07/02/25|25.41|25.41|25.14|25.16|25.26|-.25|4887|210|0|0|0|4887|0|0|0|3196|4887|4887|4887|123445.49|Q
HCM|44842L103|07/02/25|15.72|15.80|15.64|15.64|15.72|.23|2557|61|0|0|0|2557|0|0|0|1063|2557|2557|2557|40202.06|Q
HCMT|25461A726|07/02/25|32.10|32.64|32.10|32.64|32.44|.54|1663|21|0|0|0|1663|0|0|0|901|1663|1663|1663|53952.53|P
HCOW|032108680|07/02/25|23.42|23.42|23.42|23.42|23.42|.09|100|1|0|0|0|100|0|0|0|0|100|100|100|2342.00|Q
HCRB|41653L701|07/02/25|35.04|35.05|35.04|35.05|35.04|-.03|22|1|0|0|0|22|0|0|0|0|22|22|22|770.88|Z
HCSG|421906108|07/02/25|15.53|15.53|14.90|14.93|15.16|-.59|22735|700|0|0|0|22735|0|0|0|12602|22735|22735|22735|344682.77|Q
HCTI|42227W207|07/02/25|0.03|0.03|0.02|0.02|0.03|-.01|11781959|1915|222|168|243|609406|762178|1266811|9143564|2190369|11781959|11781959|11781959|296151.50|Q
HCWB|40423R204|07/02/25|3.77|4.20|3.76|4.20|3.87|.38|5691|87|0|0|0|5691|0|0|0|2928|5691|5691|5691|22032.99|Q
HCWC|42227T105|07/02/25|0.43|0.44|0.43|0.44|0.43|.01|20688|62|0|0|0|20688|0|0|0|4347|20688|20688|20688|8891.98|A
HCXY|427096847|07/02/25|25.04|25.31|25.04|25.31|25.04|.28|100|1|0|0|0|100|0|0|0|100|100|100|100|2504.00|N
HD|437076102|07/02/25|373.00|373.95|369.79|371.89|372.21|-1.43|103646|3268|0|0|0|103646|0|0|0|64267|103646|103646|103646|38578417.92|N
HDB|40415F101|07/02/25|76.00|76.43|75.77|76.18|76.15|-.50|128054|2038|0|0|0|128054|0|0|0|71025|128054|128054|128054|9751410.18|N
HDEF|233051630|07/02/25|28.88|29.00|28.86|29.00|28.91|.07|10482|54|1|0|0|6293|4189|0|0|4241|10482|10482|10482|303012.97|P
HDG|74347X294|07/02/25|49.75|49.82|48.82|49.69|49.46|.10|1850|19|0|0|0|1850|0|0|0|800|1850|1850|1850|91506.38|P
HDGE|00768Y412|07/02/25|16.50|16.50|16.28|16.28|16.49|-.22|8427|9|0|1|0|727|0|7700|0|5233|8427|8427|8427|138990.58|P
HDL|86803S106|07/02/25|19.46|19.46|19.45|19.45|19.46|-.01|6|2|0|0|0|6|0|0|0|0|6|6|6|116.76|Q
HDLB|90269A484|07/02/25|15.96|15.96|15.93|15.93|15.95|.26|2|2|0|0|0|2|0|0|0|1|2|2|2|31.90|P
HDMV|33739P871|07/02/25|35.00|35.14|35.00|35.14|35.01|.06|168|3|0|0|0|168|0|0|0|100|168|168|168|5882.43|P
HDSN|444144109|07/02/25|8.29|8.36|8.19|8.21|8.30|-.06|11272|356|0|0|0|11272|0|0|0|4648|11272|11272|11272|93511.94|Q
HDUS|518416870|07/02/25|59.58|59.78|59.58|59.78|59.59|.32|75|4|0|0|0|75|0|0|0|75|75|75|75|4469.36|P
HDV|46429B663|07/02/25|118.65|119.06|118.23|118.99|118.70|.50|105420|1338|0|2|0|91117|0|14303|0|51554|105420|105420|105420|12513608.74|P
HE|419870100|07/02/25|11.18|11.22|10.78|10.80|10.99|-.38|109314|1185|0|0|0|109314|0|0|0|53646|109314|109314|109314|1200942.22|N
HEAL|37954Y285|07/02/25|10.52|10.60|10.48|10.59|10.51|-.14|2700|28|0|0|0|2700|0|0|0|1116|2700|2700|2700|28374.78|Q
HEAT|89157W509|07/02/25|0.00|28.31|28.31|28.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
HECA|26923Q747|07/02/25|25.05|25.11|24.99|25.11|25.06|.11|12116|26|1|0|0|8416|3700|0|0|12116|12116|12116|12116|303583.30|P
HECO|78470P648|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HEDJ|97717X701|07/02/25|48.10|48.38|48.10|48.32|48.19|.38|16786|44|0|1|0|7459|0|9327|0|2384|16786|16786|16786|808849.40|P
HEEM|46434G509|07/02/25|0.00|30.00|30.00|30.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
HEFA|46434V803|07/02/25|37.24|37.36|37.19|37.35|37.29|-.48|57459|233|0|0|0|57459|0|0|0|25666|57459|57459|57459|2142709.60|Z
HEGD|53656F599|07/02/25|23.48|23.56|23.48|23.56|23.54|.07|1953|20|0|0|0|1953|0|0|0|1406|1953|1953|1953|45971.74|Z
HEI|422806109|07/02/25|320.21|320.81|317.15|318.84|318.51|-2.66|16610|895|0|0|0|16610|0|0|0|8673|16610|16610|16610|5290520.76|N
HEI A|422806208|07/02/25|252.24|252.24|247.77|248.97|249.32|-3.28|7849|300|0|0|0|7849|0|0|0|0|7849|7849|7849|1956876.01|N
HEJD|92647X772|07/02/25|27.10|27.10|27.10|0.00|27.10|0.00|77|1|0|0|0|77|0|0|0|0|77|77|77|2086.70|Q
HELE|G4388N106|07/02/25|31.10|33.52|30.86|33.25|32.71|2.19|42675|1656|0|0|0|42675|0|0|0|30475|42675|42675|42675|1395708.12|Q
HELO|46654Q724|07/02/25|62.70|62.82|62.62|62.81|62.75|.25|19181|117|0|0|0|19181|0|0|0|11775|19181|19181|19181|1203530.43|P
HELX|35473P520|07/02/25|27.96|28.05|27.96|28.05|27.96|.37|12|1|0|0|0|12|0|0|0|0|12|12|12|335.52|Z
HEPS|23292B104|07/02/25|2.78|2.78|2.75|2.75|2.76|-.03|16009|167|0|0|0|16009|0|0|0|3524|16009|16009|16009|44106.92|Q
HEQ|47804L102|07/02/25|10.59|10.69|10.59|10.65|10.66|0.00|1344|13|0|0|0|1344|0|0|0|807|1344|1344|1344|14332.63|N
HEQQ|46654Q625|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HEQT|82889N764|07/02/25|30.11|30.12|30.08|30.09|30.09|.07|2183|26|0|0|0|2183|0|0|0|156|2183|2183|2183|65697.05|P
HERD|69374H659|07/02/25|40.51|40.62|40.51|40.62|40.51|.34|100|1|0|0|0|100|0|0|0|0|100|100|100|4051.00|Q
HERO|37954Y392|07/02/25|31.91|31.98|31.91|31.98|31.98|-.44|2057|16|0|0|0|2057|0|0|0|0|2057|2057|2057|65778.20|Q
HES|42809H107|07/02/25|142.80|143.59|140.45|143.59|142.15|2.42|68511|1994|0|0|0|68511|0|0|0|35332|68511|68511|68511|9739042.28|N
HESM|428103105|07/02/25|38.17|38.39|37.44|38.36|38.06|.41|44995|817|0|0|0|44995|0|0|0|15511|44995|44995|44995|1712295.89|N
HEWJ|46434V886|07/02/25|43.91|43.97|43.91|43.96|43.96|-.37|1865|13|0|0|0|1865|0|0|0|474|1865|1865|1865|81993.78|P
HEZU|46434V639|07/02/25|40.00|40.20|39.96|40.16|40.04|-.62|53782|120|2|2|1|13388|5926|10737|23731|10447|53782|53782|53782|2153478.35|P
HF|88636J501|07/02/25|0.00|20.45|20.45|20.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HFBL|43708L108|07/02/25|13.60|13.60|13.60|13.60|13.60|0.00|1606|14|0|0|0|1606|0|0|0|1603|1606|1606|1606|21841.45|Q
HFFG|40417F109|07/02/25|3.27|3.32|3.25|3.26|3.26|-.06|3566|96|0|0|0|3566|0|0|0|905|3566|3566|3566|11641.65|Q
HFGM|886364363|07/02/25|26.41|26.55|26.38|26.55|26.46|-.20|327|5|0|0|0|327|0|0|0|201|327|327|327|8651.81|P
HFGO|41653L883|07/02/25|24.51|24.66|24.51|24.66|24.59|.18|1724|11|0|0|0|1724|0|0|0|1294|1724|1724|1724|42385.00|Z
HFND|886364439|07/02/25|22.22|22.22|22.21|22.21|22.21|-.01|770|5|0|0|0|770|0|0|0|1|770|770|770|17103.71|P
HFRO|43010E404|07/02/25|5.26|5.28|5.25|5.28|5.27|.02|2828|20|0|0|0|2828|0|0|0|1152|2828|2828|2828|14894.91|N
HFRO PRA|43010E503|07/02/25|16.06|16.18|16.04|16.18|16.10|.15|228|3|0|0|0|228|0|0|0|0|228|228|228|3671.68|N
HFRO PRB|43010E602|07/02/25|15.87|15.97|15.87|15.97|15.88|.12|91|2|0|0|0|91|0|0|0|0|91|91|91|1445.01|N
HFSI|41653L875|07/02/25|34.86|34.89|34.86|34.89|34.86|-.02|210|3|0|0|0|210|0|0|0|0|210|210|210|7321.10|Z
HFSP|45259A407|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HFWA|42722X106|07/02/25|24.88|25.30|24.78|25.27|25.11|.46|10718|375|0|0|0|10718|0|0|0|8364|10718|10718|10718|269094.02|Q
HFXI|45409B560|07/02/25|29.36|29.54|29.32|29.54|29.41|.11|25193|105|0|1|0|18404|0|6789|0|9016|25193|25193|25193|740827.92|P
HG|G42706104|07/02/25|21.53|21.53|20.84|21.10|21.10|-.64|36544|606|0|0|0|36544|0|0|0|17511|36544|36544|36544|770931.10|N
HGBL|42727E103|07/02/25|2.23|2.25|2.23|2.25|2.25|.05|5805|100|0|0|0|5805|0|0|0|1173|5805|5805|5805|13047.14|Q
HGER|41151J505|07/02/25|24.50|24.66|24.50|24.51|24.62|.14|2172|19|0|0|0|2172|0|0|0|1772|2172|2172|2172|53469.74|N
HGLB|43010T104|07/02/25|8.75|8.75|8.63|8.63|8.74|-.08|996|13|0|0|0|996|0|0|0|986|996|996|996|8702.45|N
HGRO|26923Q739|07/02/25|25.88|26.01|25.88|25.99|25.99|.07|6231|25|0|0|0|6231|0|0|0|6103|6231|6231|6231|161969.53|P
HGTY|405166109|07/02/25|10.07|10.14|10.02|10.02|10.08|-.14|1058|25|0|0|0|1058|0|0|0|201|1058|1058|1058|10664.68|N
HGV|43283X105|07/02/25|43.35|44.50|43.35|44.47|44.05|1.34|51241|1281|0|0|0|51241|0|0|0|20620|51241|51241|51241|2257287.60|N
HHH|44267T102|07/02/25|68.45|69.02|67.81|69.00|68.37|.77|9550|245|0|0|0|9550|0|0|0|5884|9550|9550|9550|652947.08|N
HHS|416196202|07/02/25|3.85|4.00|3.85|3.95|3.96|-.05|3145|74|0|0|0|3145|0|0|0|1885|3145|3145|3145|12464.32|Q
HI|431571108|07/02/25|21.26|22.58|21.04|22.55|22.09|1.55|16252|419|0|0|0|16252|0|0|0|4073|16252|16252|16252|358995.27|N
HIBL|25460G856|07/02/25|43.20|45.35|43.20|45.21|44.71|2.07|30253|229|2|0|0|23788|6465|0|0|24299|30253|30253|30253|1352730.41|P
HIBS|25460E224|07/02/25|9.37|9.40|8.90|8.90|9.04|-.48|50706|338|1|0|0|47906|2800|0|0|35198|50706|50706|50706|458499.39|P
HIDE|02072L631|07/02/25|22.77|22.82|22.77|22.82|22.79|.04|843|6|0|0|0|843|0|0|0|633|843|843|843|19209.99|Q
HIDV|00039J400|07/02/25|74.09|74.29|74.05|74.29|74.12|.58|317|4|0|0|0|317|0|0|0|0|317|317|317|23495.85|P
HIFS|433323102|07/02/25|263.60|274.28|263.60|274.28|270.46|13.43|3215|712|0|0|0|3215|0|0|0|2606|3215|3215|3215|869524.86|Q
HIG|416515104|07/02/25|126.58|126.81|121.83|122.94|122.89|-3.66|75251|1592|0|0|0|75251|0|0|0|26769|75251|75251|75251|9247768.14|N
HIG PRG|416518603|07/02/25|24.90|25.09|24.90|25.09|24.99|.18|576|13|0|0|0|576|0|0|0|0|576|576|576|14396.10|N
HIGH|82889N632|07/02/25|23.92|24.28|23.92|24.28|24.18|.20|921|9|0|0|0|921|0|0|0|494|921|921|921|22265.82|P
HIHO|G4481U106|07/02/25|1.64|1.64|1.64|1.64|1.66|-.01|124|2|0|0|0|124|0|0|0|100|124|124|124|205.52|Q
HII|446413106|07/02/25|248.00|250.30|244.70|250.29|247.94|3.99|14394|571|0|0|0|14394|0|0|0|10460|14394|14394|14394|3568814.21|N
HIMS|433000106|07/02/25|48.21|48.21|46.71|47.44|47.34|-.48|1442816|14782|68|5|2|1202248|188160|31152|21256|943130|1442816|1442816|1442816|68308904.55|N
HIMU|092528843|07/02/25|48.25|48.43|48.11|48.43|48.25|.14|6229|41|0|0|0|6229|0|0|0|560|6229|6229|6229|300571.33|Z
HIMX|43289P106|07/02/25|8.98|9.20|8.94|9.15|9.13|.22|79795|832|1|0|1|61547|3700|0|14548|53928|79795|79795|79795|728530.60|Q
HIMZ|88636R248|07/02/25|19.93|19.93|18.82|19.34|19.30|-.45|526575|4384|17|5|0|430007|57993|38575|0|154856|526575|526575|526575|10162180.90|Q
HIO|95766K109|07/02/25|4.00|4.01|4.00|4.01|4.00|.02|2177|19|0|0|0|2177|0|0|0|1713|2177|2177|2177|8709.95|N
HIPO|433539202|07/02/25|28.10|28.10|27.53|27.60|27.81|-.46|15178|357|0|0|0|15178|0|0|0|9455|15178|15178|15178|422047.19|N
HIPS|38747R306|07/02/25|12.25|12.34|12.22|12.34|12.26|.14|1624|10|0|0|0|1624|0|0|0|1294|1624|1624|1624|19915.04|P
HISF|33739Q309|07/02/25|0.00|44.63|44.63|44.63|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HIT|42217D102|07/02/25|0.86|0.88|0.83|0.85|0.84|.01|26273|137|1|0|0|21673|4600|0|0|10569|26273|26273|26273|22149.26|Q
HITI|42981E401|07/02/25|2.30|2.35|2.28|2.35|2.32|.04|5056|54|0|0|0|5056|0|0|0|3409|5056|5056|5056|11714.34|Q
HIVE|433921103|07/02/25|2.06|2.29|1.93|2.24|2.19|.17|2625358|4221|186|33|18|1535364|577448|225716|286830|1377981|2625358|2625358|2625358|5760400.95|Q
HIW|431284108|07/02/25|30.85|31.12|30.67|31.11|30.92|-.13|29262|726|0|0|0|29262|0|0|0|20838|29262|29262|29262|904906.32|N
HIX|95766J102|07/02/25|4.33|4.35|4.33|4.35|4.34|.01|5232|27|0|0|0|5232|0|0|0|4112|5232|5232|5232|22712.29|N
HIYS|46090A754|07/02/25|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
HKD|00180N101|07/02/25|1.84|1.84|1.78|1.78|1.82|-.05|4863|40|0|0|0|4863|0|0|0|1334|4863|4863|4863|8866.68|N
HKIT|G45139105|07/02/25|0.00|1.36|1.36|1.36|1.34|.02|5|1|0|0|0|5|0|0|0|0|5|5|5|6.70|Q
HKND|444869101|07/02/25|33.04|33.04|32.99|32.99|33.04|.05|3|1|0|0|0|3|0|0|0|3|3|3|3|99.12|P
HKPD|G6365B104|07/02/25|1.17|1.23|1.14|1.23|1.24|.05|14799|99|0|0|0|14799|0|0|0|4251|14799|14799|14799|18277.75|Q
HL|422704106|07/02/25|6.06|6.16|5.92|6.02|6.05|.04|733001|2661|24|3|0|636616|75739|20646|0|359868|733001|733001|733001|4433101.23|N
HL PRB|422704205|07/02/25|50.90|50.90|50.71|50.71|50.89|-.19|110|5|0|0|0|110|0|0|0|0|110|110|110|5597.46|N
HLAL|53656F607|07/02/25|53.53|53.90|53.53|53.90|53.75|.42|5473|52|0|0|0|5473|0|0|0|5222|5473|5473|5473|294147.34|Q
HLF|G4412G101|07/02/25|9.25|9.87|9.13|9.73|9.56|.47|83092|1157|1|0|0|79592|3500|0|0|37548|83092|83092|83092|793987.44|N
HLI|441593100|07/02/25|181.54|184.45|181.44|183.36|183.24|1.80|18129|510|0|0|0|18129|0|0|0|7681|18129|18129|18129|3321972.65|N
HLIO|42328H109|07/02/25|34.99|36.07|34.70|36.06|35.49|1.18|10839|328|0|0|0|10839|0|0|0|3951|10839|10839|10839|384668.10|N
HLIT|413160102|07/02/25|9.76|9.79|9.62|9.76|9.71|-.06|38366|735|0|0|0|38366|0|0|0|14477|38366|38366|38366|372505.65|Q
HLLY|43538H103|07/02/25|2.12|2.27|2.11|2.25|2.21|.15|67706|876|0|0|0|67706|0|0|0|27788|67706|67706|67706|149881.72|N
HLLY WS|43538H111|07/02/25|0.06|0.06|0.05|0.05|0.05|0.00|872|7|0|0|0|872|0|0|0|0|872|872|872|44.37|N
HLMN|431636109|07/02/25|7.47|7.63|7.40|7.61|7.52|.10|52882|690|0|0|0|52882|0|0|0|37126|52882|52882|52882|397558.57|Q
HLN|405552100|07/02/25|10.25|10.28|10.20|10.27|10.24|-.09|893657|1013|82|24|2|457752|262914|148991|24000|423325|893657|893657|893657|9152963.04|N
HLNE|407497106|07/02/25|144.49|145.43|144.05|145.23|144.74|.45|19553|855|0|0|0|19553|0|0|0|9233|19553|19553|19553|2830010.49|Q
HLP|G4594M108|07/02/25|0.75|0.75|0.75|0.75|0.77|0.00|11547|72|0|0|0|11547|0|0|0|536|11547|11547|11547|8929.87|Q
HLT|43300A203|07/02/25|268.68|270.78|268.16|270.11|269.76|1.19|38694|1372|0|0|0|38694|0|0|0|28584|38694|38694|38694|10437925.95|N
HLVX|43157M102|07/02/25|2.07|2.12|2.04|2.10|2.09|.07|15117|199|0|0|0|15117|0|0|0|5224|15117|15117|15117|31586.59|Q
HLX|42330P107|07/02/25|6.47|6.58|6.40|6.57|6.50|.14|42867|464|0|0|0|42867|0|0|0|20285|42867|42867|42867|278444.33|N
HLXB|G4444H101|07/02/25|10.60|10.61|10.60|10.60|10.60|-.04|2386|7|0|0|0|2386|0|0|0|100|2386|2386|2386|25292.96|Q
HMC|438128308|07/02/25|29.72|30.04|29.48|29.67|29.62|.47|56773|658|0|0|0|56773|0|0|0|33540|56773|56773|56773|1681679.42|N
HMN|440327104|07/02/25|42.61|42.61|41.74|41.92|41.91|-1.15|10536|386|0|0|0|10536|0|0|0|7639|10536|10536|10536|441587.27|N
HMOP|41653L503|07/02/25|38.25|38.36|38.22|38.36|38.25|.04|3411|33|0|0|0|3411|0|0|0|380|3411|3411|3411|130483.08|P
HMR|Y3130D101|07/02/25|1.90|2.09|1.83|2.09|1.98|.23|35535|333|1|0|0|32403|3132|0|0|14229|35535|35535|35535|70296.26|Q
HMST|43785V102|07/02/25|13.18|13.31|13.07|13.07|13.23|-.04|1017|51|0|0|0|1017|0|0|0|777|1017|1017|1017|13454.26|Q
HMY|413216300|07/02/25|14.10|14.31|14.01|14.26|14.16|.28|190427|1217|0|0|1|160427|0|0|30000|58997|190427|190427|190427|2695823.14|N
HNDL|86280R506|07/02/25|21.61|21.65|21.58|21.65|21.61|.05|3121|38|0|0|0|3121|0|0|0|1622|3121|3121|3121|67435.78|Q
HNGE|433313103|07/02/25|45.29|45.29|43.30|44.70|44.23|-.40|47538|797|0|0|0|47538|0|0|0|9502|47538|47538|47538|2102579.41|N
HNI|404251100|07/02/25|50.91|51.91|50.88|51.66|51.69|.52|11089|543|0|0|0|11089|0|0|0|6511|11089|11089|11089|573155.08|N
HNNA|425885100|07/02/25|12.63|12.68|12.63|12.68|12.60|-.01|75|3|0|0|0|75|0|0|0|0|75|75|75|945.16|Q
HNNA Z|425885209|07/02/25|24.75|24.75|24.60|24.60|24.73|-.15|837|5|0|0|0|837|0|0|0|836|837|837|837|20695.36|Q
HNRG|40609P105|07/02/25|15.48|15.89|15.13|15.85|15.59|.51|26028|747|0|0|0|26028|0|0|0|6567|26028|26028|26028|405756.01|Q
HNST|438333106|07/02/25|5.06|5.17|5.05|5.15|5.12|.07|69529|584|0|0|0|69529|0|0|0|35062|69529|69529|69529|356167.21|Q
HNVR|410709109|07/02/25|23.49|23.51|23.13|23.13|23.50|-.30|572|21|0|0|0|572|0|0|0|342|572|572|572|13440.27|Q
HNW|723653101|07/02/25|12.49|12.58|12.48|12.58|12.55|.03|4722|25|0|0|0|4722|0|0|0|800|4722|4722|4722|59260.58|A
HOCT|45783Y467|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
HODL|92189K105|07/02/25|30.41|31.06|30.41|31.04|30.87|1.23|87198|491|0|1|0|81604|0|5594|0|71251|87198|87198|87198|2691749.61|Z
HOFT|439038100|07/02/25|11.35|11.52|11.22|11.46|11.35|.17|4859|214|0|0|0|4859|0|0|0|3897|4859|4859|4859|55131.00|Q
HOG|412822108|07/02/25|25.30|25.52|25.00|25.44|25.32|.37|70272|1565|1|0|0|67763|2509|0|0|34223|70272|70272|70272|1779449.86|N
HOLO|G55032174|07/02/25|4.79|5.05|4.75|4.99|4.91|.19|86441|550|6|0|0|68207|18234|0|0|66580|86441|86441|86441|424159.41|Q
HOLO W|G55032125|07/02/25|0.13|0.13|0.12|0.13|0.13|.01|3100|6|0|0|0|3100|0|0|0|2289|3100|3100|3100|393.88|Q
HOLX|436440101|07/02/25|65.00|65.45|64.60|65.29|65.07|-.05|123280|2699|1|0|0|119680|3600|0|0|64195|123280|123280|123280|8021509.59|Q
HOMB|436893200|07/02/25|29.46|29.60|29.15|29.54|29.49|.19|41993|928|0|0|0|41993|0|0|0|15989|41993|41993|41993|1238235.35|N
HOMZ|26922A230|07/02/25|44.61|44.92|44.61|44.92|44.53|.45|74|3|0|0|0|74|0|0|0|4|74|74|74|3295.46|P
HON|438516106|07/02/25|238.20|240.43|237.18|239.25|238.74|.52|146040|3438|0|0|1|122050|0|0|23990|99191|146040|146040|146040|34865244.37|Q
HOND|G43658106|07/02/25|11.11|11.13|11.10|11.10|11.10|-.03|1653|20|0|0|0|1653|0|0|0|487|1653|1653|1653|18355.46|Q
HOND U|G43658114|07/02/25|0.00|0.00|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|07/02/25|0.00|2.22|2.22|2.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HONE|41165Y100|07/02/25|11.96|12.17|11.96|12.16|12.08|.18|11687|211|0|0|0|11687|0|0|0|4915|11687|11687|11687|141186.42|Q
HOOD|770700102|07/02/25|91.25|100.88|90.90|97.96|97.69|5.63|9641295|94961|139|28|15|8605706|417500|204773|413316|6585856|9641295|9641295|9641295|941853306.56|Q
HOOG|882927460|07/02/25|53.86|63.70|53.86|60.62|59.37|6.52|27298|435|0|0|0|27298|0|0|0|17017|27298|27298|27298|1620710.16|Q
HOOK|43906K209|07/02/25|1.27|1.27|1.22|1.24|1.24|-.01|1527|13|0|0|0|1527|0|0|0|826|1527|1527|1527|1892.98|Q
HOOW|77926X635|07/02/25|63.16|69.20|63.16|67.71|67.03|4.64|14103|112|2|0|0|7175|6928|0|0|6239|14103|14103|14103|945344.60|Z
HOOX|88636R198|07/02/25|84.88|100.28|84.88|95.56|93.80|10.32|38023|640|2|0|0|31756|6267|0|0|13442|38023|38023|38023|3566695.07|Q
HOOY|88636R404|07/02/25|65.80|71.39|65.80|70.01|69.12|3.43|79095|473|6|1|0|51431|20492|7172|0|19868|79095|79095|79095|5467360.11|P
HOPE|43940T109|07/02/25|11.18|11.45|11.18|11.44|11.36|.29|63427|853|0|0|0|63427|0|0|0|44277|63427|63427|63427|720511.60|Q
HOTH|44148G204|07/02/25|1.21|1.22|1.17|1.21|1.18|-.01|19348|75|3|0|0|10569|8779|0|0|16976|19348|19348|19348|22920.53|Q
HOUR|44170P106|07/02/25|1.55|1.62|1.54|1.54|1.55|-.07|19247|169|0|0|0|19247|0|0|0|3136|19247|19247|19247|29741.23|Q
HOUS|75605Y106|07/02/25|3.73|3.81|3.72|3.75|3.76|0.00|30079|362|0|0|0|30079|0|0|0|14560|30079|30079|30079|113029.32|N
HOV|442487401|07/02/25|113.21|119.60|113.21|117.84|116.15|3.60|12237|1323|0|0|0|12237|0|0|0|7503|12237|12237|12237|1421315.48|N
HOVN P|442487112|07/02/25|16.40|16.40|16.20|16.20|16.40|-.03|201|2|0|0|0|201|0|0|0|200|201|201|201|3296.30|Q
HOVR|64550A107|07/02/25|1.64|1.66|1.58|1.66|1.62|0.00|27450|113|1|0|0|22775|4675|0|0|17481|27450|27450|27450|44378.10|Q
HOVR W|64550A115|07/02/25|0.28|0.28|0.28|0.28|0.28|-.03|83|2|0|0|0|83|0|0|0|0|83|83|83|23.12|Q
HOWL|95075A107|07/02/25|1.06|1.07|1.06|1.06|1.06|.01|4301|48|0|0|0|4301|0|0|0|1512|4301|4301|4301|4570.31|Q
HP|423452101|07/02/25|16.21|16.64|15.80|16.56|16.31|.64|123211|1562|3|1|0|106512|9136|7563|0|38893|123211|123211|123211|2009265.21|N
HPAI|G4R52R103|07/02/25|4.58|4.60|4.48|4.60|4.49|.38|220|8|0|0|0|220|0|0|0|5|220|220|220|988.07|Q
HPAI W|G4R52R111|07/02/25|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|07/02/25|20.55|21.47|20.28|21.26|21.04|.78|1108064|6053|15|0|1|1042917|41647|0|23500|651504|1108064|1108064|1108064|23311858.40|N
HPE PRC|42824C208|07/02/25|60.15|61.15|60.15|60.93|60.81|1.90|934|20|0|0|0|934|0|0|0|0|934|934|934|56797.30|N
HPF|41013X106|07/02/25|15.91|16.05|15.91|16.05|16.00|.19|2839|17|0|0|0|2839|0|0|0|1734|2839|2839|2839|45432.02|N
HPI|41013W108|07/02/25|15.95|16.16|15.95|16.14|16.14|.19|3479|20|0|0|0|3479|0|0|0|2036|3479|3479|3479|56152.86|N
HPK|43114Q105|07/02/25|9.90|10.36|9.85|10.34|10.13|.39|10856|299|0|0|0|10856|0|0|0|8689|10856|10856|10856|109978.39|Q
HPKE W|43114Q121|07/02/25|0.28|0.29|0.23|0.29|0.24|-.11|2906|12|0|0|0|2906|0|0|0|0|2906|2906|2906|702.89|Q
HPP|444097109|07/02/25|2.76|2.76|2.66|2.69|2.69|-.05|355752|1088|5|2|3|266610|16742|11903|60497|169587|355752|355752|355752|956315.56|N
HPP PRC|444097307|07/02/25|14.80|15.20|14.80|15.03|15.12|.10|1158|15|0|0|0|1158|0|0|0|0|1158|1158|1158|17513.30|N
HPQ|40434L105|07/02/25|25.63|25.96|25.25|25.84|25.73|.34|422123|4471|1|0|0|420092|2031|0|0|318678|422123|422123|422123|10860617.17|N
HPS|41021P103|07/02/25|14.33|14.46|14.33|14.46|14.43|.15|4697|33|0|0|0|4697|0|0|0|300|4697|4697|4697|67761.42|N
HQGO|518416839|07/02/25|54.34|54.34|54.23|54.23|54.34|54.23|31|1|0|0|0|31|0|0|0|31|31|31|31|1684.54|Q
HQH|87911J103|07/02/25|15.71|15.85|15.70|15.78|15.78|.06|18111|94|0|0|0|18111|0|0|0|11681|18111|18111|18111|285858.30|N
HQI|433535101|07/02/25|10.02|10.16|10.02|10.16|10.21|.05|96|16|0|0|0|96|0|0|0|0|96|96|96|979.74|Q
HQL|87911K100|07/02/25|12.88|13.03|12.88|13.02|12.98|.11|3921|38|0|0|0|3921|0|0|0|2756|3921|3921|3921|50886.72|N
HQY|42226A107|07/02/25|102.40|102.64|100.47|101.27|101.23|-1.59|89176|2323|0|0|0|89176|0|0|0|25472|89176|89176|89176|9026885.14|Q
HR|42226K105|07/02/25|15.80|16.06|15.67|16.06|15.95|.24|102806|970|0|0|0|102806|0|0|0|85281|102806|102806|102806|1639595.28|N
HRB|093671105|07/02/25|55.70|55.99|55.17|55.90|55.71|.14|38822|1142|0|0|0|38822|0|0|0|11380|38822|38822|38822|2162875.93|N
HRI|42704L104|07/02/25|138.40|143.53|137.89|143.53|141.53|4.96|13470|494|0|0|0|13470|0|0|0|11505|13470|13470|13470|1906433.74|N
HRL|440452100|07/02/25|30.70|30.91|30.57|30.81|30.76|.11|86048|1336|0|0|0|86048|0|0|0|42054|86048|86048|86048|2647141.02|N
HRMY|413197104|07/02/25|32.25|32.27|31.77|32.11|31.95|.08|16831|602|1|0|0|11831|5000|0|0|12268|16831|16831|16831|537706.72|Q
HROW|415858109|07/02/25|31.21|31.69|30.47|30.58|30.90|-.21|9767|469|0|0|0|9767|0|0|0|4654|9767|9767|9767|301843.81|Q
HROW L|415858208|07/02/25|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|Q
HROW M|415858307|07/02/25|26.40|26.58|26.40|26.58|26.40|0.00|100|1|0|0|0|100|0|0|0|100|100|100|100|2640.00|Q
HRTG|42727J102|07/02/25|23.50|23.50|21.75|22.67|22.49|-.98|10909|312|0|0|0|10909|0|0|0|7211|10909|10909|10909|245391.89|N
HRTS|87975E883|07/02/25|28.59|28.74|28.59|28.74|28.64|.12|13|2|0|0|0|13|0|0|0|5|13|13|13|372.37|Q
HRTX|427746102|07/02/25|2.18|2.30|2.12|2.16|2.21|-.01|140002|687|6|0|0|121200|18802|0|0|83859|140002|140002|140002|308800.60|Q
HRZN|44045A102|07/02/25|7.22|7.37|7.22|7.37|7.30|.15|21684|143|0|1|0|12766|0|8918|0|5426|21684|21684|21684|158318.62|Q
HSAI|428050108|07/02/25|21.20|21.45|20.41|20.72|20.75|.04|165713|1969|0|0|0|165713|0|0|0|67742|165713|165713|165713|3437749.65|Q
HSBC|404280406|07/02/25|60.58|60.66|60.16|60.65|60.54|.40|102510|1389|0|0|0|102510|0|0|0|63178|102510|102510|102510|6206305.40|N
HSBH|74016W205|07/02/25|65.46|65.46|65.36|65.36|65.46|.88|52|1|0|0|0|52|0|0|0|52|52|52|52|3403.92|P
HSCS|42254E302|07/02/25|3.74|3.79|3.74|3.79|3.68|-.07|1739|8|0|0|0|1739|0|0|0|0|1739|1739|1739|6403.04|Q
HSCS W|42254E112|07/02/25|0.07|0.07|0.07|0.00|0.07|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|0.07|Q
HSCZ|46435G839|07/02/25|34.92|35.04|34.92|35.04|34.99|-.45|1627|16|0|0|0|1627|0|0|0|533|1627|1627|1627|56935.11|P
HSDT|42328V876|07/02/25|8.69|9.78|8.32|9.70|9.22|1.10|21925|732|0|0|0|21925|0|0|0|10115|21925|21925|21925|202173.51|Q
HSHP|G4660A103|07/02/25|5.91|5.99|5.91|5.97|5.97|.19|2148|50|0|0|0|2148|0|0|0|838|2148|2148|2148|12817.45|N
HSIC|806407102|07/02/25|74.33|74.61|73.71|74.47|74.36|-.02|106845|1961|1|1|1|82798|3466|8363|12218|75658|106845|106845|106845|7944683.99|Q
HSII|422819102|07/02/25|46.57|47.51|46.57|47.49|47.15|1.03|8405|334|0|0|0|8405|0|0|0|4246|8405|8405|8405|396285.25|Q
HSMV|33741Y100|07/02/25|36.17|36.29|36.17|36.29|36.26|.07|463|6|0|0|0|463|0|0|0|462|463|463|463|16789.09|P
HSON|443787205|07/02/25|8.63|8.63|8.63|8.63|8.59|-.02|160|2|0|0|0|160|0|0|0|60|160|160|160|1374.80|Q
HSPO|G4619M109|07/02/25|0.00|11.98|11.98|11.98|11.98|-.03|19|2|0|0|0|19|0|0|0|0|19|19|19|227.53|Q
HSPO R|G4619M125|07/02/25|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
HSPO U|G4619M133|07/02/25|0.00|0.00|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|07/02/25|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|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HST|44107P104|07/02/25|15.96|16.19|15.86|16.18|16.05|.31|727749|3672|7|0|0|707331|20418|0|0|395723|727749|727749|727749|11677608.03|Q
HSTM|42222N103|07/02/25|27.71|27.83|27.65|27.74|27.74|-.02|7798|484|0|0|0|7798|0|0|0|4623|7798|7798|7798|216328.10|Q
HSY|427866108|07/02/25|175.08|177.88|174.51|177.09|176.77|1.26|29481|1027|0|0|0|29481|0|0|0|20582|29481|29481|29481|5211403.45|N
HTAB|41653L404|07/02/25|18.69|18.73|18.69|18.73|18.70|.01|7064|35|0|0|0|7064|0|0|0|1884|7064|7064|7064|132077.24|P
HTAX|555927870|07/02/25|23.99|23.99|23.90|23.94|23.95|-.01|4406|10|0|0|0|4406|0|0|0|2800|4406|4406|4406|105517.40|P
HTB|437872104|07/02/25|38.18|38.24|38.03|38.24|38.22|.24|1743|49|0|0|0|1743|0|0|0|452|1743|1743|1743|66610.36|N
HTBK|426927109|07/02/25|10.29|10.58|10.29|10.57|10.50|.32|40107|801|0|0|0|40107|0|0|0|17644|40107|40107|40107|421020.64|Q
HTCO|G1901X108|07/02/25|0.19|0.21|0.19|0.20|0.20|.01|69777|71|6|4|0|25095|22376|22306|0|40336|69777|69777|69777|13791.86|Q
HTCR|42240Q104|07/02/25|0.43|0.44|0.40|0.43|0.42|.01|7042|55|0|0|0|7042|0|0|0|4014|7042|7042|7042|2979.57|Q
HTD|41013V100|07/02/25|23.55|23.74|23.38|23.73|23.55|.18|6504|49|0|0|0|6504|0|0|0|5644|6504|6504|6504|153144.06|N
HTEC|301505723|07/02/25|28.56|28.78|28.49|28.78|28.62|.20|1123|11|0|0|0|1123|0|0|0|437|1123|1123|1123|32135.24|P
HTFB|44045A409|07/02/25|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
HTFC|44045A508|07/02/25|24.56|24.56|24.55|24.55|24.56|.01|10|1|0|0|0|10|0|0|0|0|10|10|10|245.60|N
HTGC|427096508|07/02/25|18.47|18.60|18.35|18.60|18.50|.26|58323|481|0|0|0|58323|0|0|0|29122|58323|58323|58323|1078926.45|N
HTH|432748101|07/02/25|31.35|31.79|31.27|31.57|31.60|.27|10528|392|0|0|0|10528|0|0|0|2455|10528|10528|10528|332693.32|N
HTHT|44332N106|07/02/25|33.11|33.81|32.93|33.33|33.42|-.08|62511|1296|0|0|0|62511|0|0|0|37269|62511|62511|62511|2088817.07|Q
HTLD|422347104|07/02/25|8.87|9.12|8.87|9.07|9.03|.15|26081|519|0|0|0|26081|0|0|0|23436|26081|26081|26081|235587.26|Q
HTLM|G45806109|07/02/25|3.51|3.59|3.51|3.59|3.51|.09|1|1|0|0|0|1|0|0|0|0|1|1|1|3.51|Q
HTO|784305104|07/02/25|53.35|53.47|52.97|53.08|53.29|-.28|7482|401|0|0|0|7482|0|0|0|4214|7482|7482|7482|398700.84|Q
HTOO|G3R25D118|07/02/25|0.21|0.21|0.20|0.20|0.21|-.01|78671|150|4|2|1|41602|11800|11988|13281|9593|78671|78671|78671|16913.20|Q
HTOO W|G3R25D100|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HTRB|41653L305|07/02/25|33.76|33.82|33.76|33.82|33.77|-.04|15217|44|0|1|0|7097|0|8120|0|6313|15217|15217|15217|513888.02|P
HTUS|14064D519|07/02/25|39.80|39.96|39.80|39.96|39.99|.09|110|4|0|0|0|110|0|0|0|96|110|110|110|4398.70|Z
HTZ|42806J700|07/02/25|7.19|7.52|7.09|7.17|7.28|.11|379012|3794|4|1|1|317373|13225|7814|40600|329538|379012|379012|379012|2758067.85|Q
HTZW W|42806J148|07/02/25|3.80|3.96|3.78|3.82|3.85|.06|20555|108|0|0|0|20555|0|0|0|6132|20555|20555|20555|79043.90|Q
HUBB|443510607|07/02/25|410.70|415.76|410.70|415.24|413.66|4.34|15995|743|0|0|0|15995|0|0|0|10946|15995|15995|15995|6616447.06|N
HUBC|M6000J168|07/02/25|1.80|1.86|1.78|1.83|1.83|0.00|5759|40|0|0|0|5759|0|0|0|1542|5759|5759|5759|10562.96|Q
HUBC W|M6000J127|07/02/25|0.00|0.03|0.03|0.03|0.03|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|2.68|Q
HUBC Z|M6000J119|07/02/25|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
HUBG|443320106|07/02/25|35.17|36.08|34.79|36.07|35.70|1.02|23272|792|0|0|0|23272|0|0|0|5720|23272|23272|23272|830711.85|Q
HUBS|443573100|07/02/25|553.80|553.80|531.57|545.82|540.76|-12.39|47866|1616|0|0|0|47866|0|0|0|27195|47866|47866|47866|25884161.15|N
HUDI|G4645E105|07/02/25|0.00|1.30|1.30|1.30|1.28|.01|123|2|0|0|0|123|0|0|0|0|123|123|123|157.37|Q
HUHU|G46440114|07/02/25|4.97|6.05|4.97|6.05|5.58|1.06|5557|45|0|0|0|5557|0|0|0|2963|5557|5557|5557|30996.21|Q
HUIZ|44473E204|07/02/25|2.13|2.13|2.00|2.00|2.16|-.03|55|3|0|0|0|55|0|0|0|1|55|55|55|118.65|Q
HUM|444859102|07/02/25|249.97|250.20|241.81|243.69|245.50|-8.80|137704|3431|2|1|0|124000|5862|7842|0|89617|137704|137704|137704|33806767.41|N
HUMA|44486Q103|07/02/25|2.31|2.38|2.24|2.31|2.30|.02|208922|886|7|0|0|187455|21467|0|0|133587|208922|208922|208922|479677.69|Q
HUMA W|44486Q111|07/02/25|0.47|0.47|0.44|0.44|0.47|.02|1|1|0|0|0|1|0|0|0|0|1|1|1|0.47|Q
HUMN|77926X650|07/02/25|24.57|24.85|24.57|24.85|24.64|.03|1280|15|0|0|0|1280|0|0|0|503|1280|1280|1280|31541.62|Z
HUN|447011107|07/02/25|11.23|11.39|10.89|11.31|11.23|.25|204021|1677|2|1|1|168421|9400|6300|19900|72677|204021|204021|204021|2291463.71|N
HURA|898920103|07/02/25|2.50|2.74|2.44|2.62|2.62|.13|30498|361|1|0|0|28398|2100|0|0|20509|30498|30498|30498|79903.85|Q
HURC|447324104|07/02/25|20.00|20.11|20.00|20.11|20.00|.33|4039|28|0|0|0|4039|0|0|0|4013|4039|4039|4039|80784.26|Q
HURN|447462102|07/02/25|136.63|139.62|135.81|138.58|138.03|1.17|11370|595|0|0|0|11370|0|0|0|7947|11370|11370|11370|1569391.88|Q
HUSA|44183U308|07/02/25|11.00|11.00|9.71|10.18|10.24|-1.02|43023|584|0|0|0|43023|0|0|0|21091|43023|43023|43023|440676.65|A
HUSV|33739P889|07/02/25|40.16|40.16|39.61|39.84|39.73|-.40|1783|15|0|0|0|1783|0|0|0|257|1783|1783|1783|70844.69|P
HUT|44812J104|07/02/25|19.27|21.54|19.14|21.07|20.94|2.59|2213756|20846|13|2|1|2148330|37931|14996|12499|1191800|2213756|2213756|2213756|46362811.39|Q
HUYA|44852D108|07/02/25|2.37|2.65|2.30|2.45|2.48|.13|371459|1474|13|5|0|286376|46908|38175|0|181143|371459|371459|371459|919637.14|N
HVAC|00768Y271|07/02/25|27.78|28.32|27.78|28.32|28.18|.47|35|4|0|0|0|35|0|0|0|7|35|35|35|986.40|P
HVII|G4405D107|07/02/25|10.16|10.16|10.16|10.16|10.16|0.00|35303|9|0|1|2|1603|0|5467|28233|3|35303|35303|35303|358678.50|Q
HVII R|G4405D115|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HVII U|G4405D123|07/02/25|0.00|0.00|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|07/02/25|21.74|22.25|21.74|22.20|22.12|.56|4420|148|0|0|0|4420|0|0|0|3252|4420|4420|4420|97749.08|N
HVT A|419596200|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HWAY|882927726|07/02/25|0.00|0.00|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|07/02/25|28.56|29.58|28.56|29.58|29.38|.26|545|79|0|0|0|545|0|0|0|217|545|545|545|16011.67|Q
HWC|410120109|07/02/25|59.42|60.52|59.34|60.51|60.09|1.23|26966|972|0|0|0|26966|0|0|0|19548|26966|26966|26966|1620390.21|Q
HWCP Z|410120406|07/02/25|23.33|23.48|23.33|23.48|23.34|.05|1100|9|0|0|0|1100|0|0|0|182|1100|1100|1100|25679.13|Q
HWH|44852G309|07/02/25|1.44|1.50|1.44|1.50|1.46|.02|2946|63|0|0|0|2946|0|0|0|1311|2946|2946|2946|4312.87|Q
HWKN|420261109|07/02/25|144.20|150.93|143.17|150.60|148.98|6.45|15075|977|0|0|0|15075|0|0|0|12858|15075|15075|15075|2245913.29|Q
HWM|443201108|07/02/25|175.50|176.91|173.90|175.91|175.28|-.31|136783|3349|0|0|0|136783|0|0|0|86947|136783|136783|136783|23974950.01|N
HWM PR|443201207|07/02/25|72.31|72.31|72.31|70.25|72.31|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|72.31|A
HWSM|44134R438|07/02/25|0.00|0.00|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|07/02/25|1.52|1.52|1.51|1.51|1.52|-.01|3364|4|0|0|0|3364|0|0|0|1033|3364|3364|3364|5101.95|Q
HXL|428291108|07/02/25|57.31|57.55|56.90|57.55|57.28|.40|30566|682|0|0|0|30566|0|0|0|21017|30566|30566|30566|1750756.56|N
HY|449172105|07/02/25|41.51|42.28|41.51|42.16|42.09|.70|795|56|0|0|0|795|0|0|0|147|795|795|795|33464.34|N
HYAC|G4375F108|07/02/25|0.00|11.08|11.08|11.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HYAC U|G4375F124|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HYBB|46435U473|07/02/25|46.67|46.79|46.67|46.79|46.72|.05|6109|44|0|0|0|6109|0|0|0|4891|6109|6109|6109|285432.66|P
HYBI|78433H584|07/02/25|0.00|50.56|50.56|50.56|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HYBL|78470P846|07/02/25|28.41|28.46|28.41|28.46|28.44|.04|2305|21|0|0|0|2305|0|0|0|47|2305|2305|2305|65559.80|Z
HYBX|29287L874|07/02/25|0.00|30.44|30.44|30.44|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HYD|92189H409|07/02/25|50.06|50.14|50.00|50.13|50.08|.07|26464|147|2|0|0|21105|5359|0|0|22524|26464|26464|26464|1325296.51|Z
HYDB|46435G250|07/02/25|47.16|47.29|47.15|47.29|47.26|.10|7083|83|0|0|0|7083|0|0|0|6933|7083|7083|7083|334714.50|Z
HYDR|37960A420|07/02/25|23.10|23.17|22.98|23.17|23.50|.14|1164|21|0|0|0|1164|0|0|0|801|1164|1164|1164|27357.99|Q
HYDW|233051267|07/02/25|47.15|47.15|47.01|47.08|47.11|.04|749|8|0|0|0|749|0|0|0|87|749|749|749|35288.35|P
HYEM|92189F353|07/02/25|19.73|19.73|19.69|19.72|19.72|0.00|67118|76|1|1|1|7408|2766|8025|48919|54592|67118|67118|67118|1323421.49|P
HYFI|00039J608|07/02/25|37.27|37.40|37.27|37.40|37.32|.11|1110|11|0|0|0|1110|0|0|0|100|1110|1110|1110|41430.49|P
HYFM|44888K407|07/02/25|3.69|3.73|3.69|3.73|3.73|.12|577|13|0|0|0|577|0|0|0|245|577|577|577|2153.41|Q
HYG|464288513|07/02/25|80.17|80.32|80.09|80.32|80.23|.15|5230375|7757|286|84|10|3037797|853396|518397|820785|2680256|5230375|5230375|5230375|419635308.67|P
HYGH|46431W606|07/02/25|86.27|86.27|86.15|86.24|86.21|-.30|1855|19|0|0|0|1855|0|0|0|989|1855|1855|1855|159928.39|P
HYGI|46431W549|07/02/25|27.28|27.28|27.26|27.26|27.28|.02|8|1|0|0|0|8|0|0|0|8|8|8|8|218.24|P
HYGV|33939L662|07/02/25|40.72|40.81|40.71|40.80|40.76|.06|17190|198|0|0|0|17190|0|0|0|3449|17190|17190|17190|700592.05|P
HYGW|46436E320|07/02/25|30.19|30.23|30.19|30.22|30.21|-.37|336|5|0|0|0|336|0|0|0|206|336|336|336|10150.51|Z
HYHG|74348A541|07/02/25|64.71|64.78|64.71|64.78|64.74|.29|252|4|0|0|0|252|0|0|0|79|252|252|252|16313.65|Z
HYI|95768B107|07/02/25|11.97|11.99|11.96|11.98|11.98|.01|2588|20|0|0|0|2588|0|0|0|583|2588|2588|2588|31000.43|N
HYIN|97717Y626|07/02/25|0.00|17.46|17.46|17.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
HYKE|26922B584|07/02/25|0.00|0.00|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|07/02/25|36.72|36.77|36.68|36.77|36.73|.05|101563|235|9|1|0|60884|31379|9300|0|63465|101563|101563|101563|3730811.34|P
HYLN|449109107|07/02/25|1.39|1.41|1.36|1.40|1.39|.03|64529|387|2|0|0|58052|6477|0|0|46771|64529|64529|64529|89381.14|A
HYLS|33738D408|07/02/25|41.77|41.81|41.75|41.78|41.78|.04|1603|27|0|0|0|1603|0|0|0|81|1603|1603|1603|66974.52|Q
HYMB|78464A284|07/02/25|24.67|24.68|24.62|24.68|24.66|0.00|83157|121|5|1|1|46187|11498|5472|20000|30379|83157|83157|83157|2050843.32|P
HYMC|44862P208|07/02/25|3.13|3.20|3.08|3.14|3.15|.02|10311|130|0|0|0|10311|0|0|0|3661|10311|10311|10311|32443.68|Q
HYMC L|44862P133|07/02/25|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
HYPR|44916K106|07/02/25|0.69|0.73|0.69|0.73|0.70|.04|4691|54|1|0|0|2306|2385|0|0|797|4691|4691|4691|3278.09|Q
HYRM|23306X100|07/02/25|23.39|23.45|23.39|23.43|23.44|.05|3332|32|0|0|0|3332|0|0|0|3197|3332|3332|3332|78101.75|P
HYS|72201R783|07/02/25|94.40|94.47|94.27|94.43|94.41|.11|64463|308|1|0|1|31135|2453|0|30875|6731|64463|64463|64463|6086119.53|P
HYSA|09789C770|07/02/25|15.16|15.19|15.11|15.15|15.17|.01|1459|12|0|0|0|1459|0|0|0|318|1459|1459|1459|22128.06|P
HYSD|19761L847|07/02/25|20.22|20.24|20.20|20.24|20.20|.02|103|4|0|0|0|103|0|0|0|0|103|103|103|2080.68|P
HYT|09255P107|07/02/25|9.82|9.83|9.79|9.81|9.81|-.02|32627|158|1|1|0|22169|2837|7621|0|2921|32627|32627|32627|319984.03|N
HYTI|33738D739|07/02/25|19.87|19.98|19.87|19.89|19.93|-.04|11371|79|1|0|0|8471|2900|0|0|7941|11371|11371|11371|226649.03|P
HYTR|66538R722|07/02/25|21.71|21.77|21.71|21.77|21.75|.03|920|11|0|0|0|920|0|0|0|520|920|920|920|20008.10|N
HYUP|233051259|07/02/25|42.19|42.28|42.19|42.28|42.18|.07|101|3|0|0|0|101|0|0|0|0|101|101|101|4260.19|P
HYXF|46435G441|07/02/25|47.23|47.26|47.23|47.24|47.26|.05|110|2|0|0|0|110|0|0|0|0|110|110|110|5198.30|Q
HYXU|464286210|07/02/25|54.85|55.08|54.80|55.08|55.03|.08|960|11|0|0|0|960|0|0|0|598|960|960|960|52828.13|Z
HYZD|97717W430|07/02/25|22.48|22.50|22.47|22.50|22.48|.09|1329|14|0|0|0|1329|0|0|0|1229|1329|1329|1329|29873.82|Q
HZO|567908108|07/02/25|26.68|27.71|26.53|27.71|27.29|1.03|9007|237|0|0|0|9007|0|0|0|7098|9007|9007|9007|245779.63|N
IAC|44891N208|07/02/25|38.80|39.40|38.50|39.38|38.99|.51|29318|1351|0|0|0|29318|0|0|0|14904|29318|29318|29318|1143030.74|Q
IAE|92912J102|07/02/25|6.93|6.95|6.93|6.95|6.94|0.00|5816|32|0|0|0|5816|0|0|0|2100|5816|5816|5816|40369.90|N
IAF|003011103|07/02/25|4.50|4.51|4.50|4.51|4.51|0.00|2218|10|0|0|0|2218|0|0|0|539|2218|2218|2218|9994.98|A
IAG|450913108|07/02/25|7.34|7.48|7.20|7.44|7.34|.16|682473|1031|74|2|0|464691|202181|15601|0|353112|682473|682473|682473|5007711.09|N
IAGG|46435G672|07/02/25|50.99|51.05|50.98|51.01|51.01|-.14|34158|255|0|0|0|34158|0|0|0|27556|34158|34158|34158|1742480.13|Z
IAI|464288794|07/02/25|169.02|170.95|168.64|170.95|170.22|2.02|15065|297|0|0|0|15065|0|0|0|12310|15065|15065|15065|2564321.77|P
IAK|464288786|07/02/25|134.52|134.52|130.47|131.10|131.24|-3.30|6478|148|0|0|0|6478|0|0|0|4015|6478|6478|6478|850184.87|P
IAPR|45782C367|07/02/25|29.17|29.26|29.17|29.26|29.26|.04|1890|18|0|0|0|1890|0|0|0|137|1890|1890|1890|55292.06|P
IART|457985208|07/02/25|13.20|13.63|13.14|13.52|13.49|.26|71391|2373|0|0|0|71391|0|0|0|56514|71391|71391|71391|963213.48|Q
IAS|45828L108|07/02/25|8.38|8.45|8.33|8.41|8.38|.01|32710|579|0|0|0|32710|0|0|0|17193|32710|32710|32710|274206.27|Q
IAT|464288778|07/02/25|51.18|51.96|51.05|51.90|51.69|.85|612633|3727|7|1|0|585487|21527|5619|0|141333|612633|612633|612633|31667693.81|P
IAU|464285204|07/02/25|63.04|63.32|62.83|63.31|63.09|.39|2163150|2954|175|107|3|905350|481803|582662|193335|1617151|2163150|2163150|2163150|136477335.44|P
IAUG|45783Y145|07/02/25|0.00|27.53|27.53|27.53|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
IAUI|78433H550|07/02/25|49.38|49.54|49.30|49.50|49.46|.12|5415|80|0|0|0|5415|0|0|0|2944|5415|5415|5415|267841.46|Z
IAUM|46436F103|07/02/25|33.35|33.50|33.24|33.49|33.39|.20|397669|581|20|7|3|170036|61201|53667|112765|276856|397669|397669|397669|13279173.01|P
IAUX|44955L106|07/02/25|0.63|0.64|0.61|0.64|0.62|.02|295713|1001|15|2|3|195671|51482|12100|36460|69840|295713|295713|295713|183289.16|A
IBAC|44934N108|07/02/25|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
IBAC R|44934N116|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IBAT|46438G737|07/02/25|22.29|22.37|22.28|22.36|22.30|.20|500|5|0|0|0|500|0|0|0|100|500|500|500|11151.00|Q
IBB|464287556|07/02/25|127.37|129.93|127.37|129.52|129.21|1.89|187740|3037|0|0|0|187740|0|0|0|146548|187740|187740|187740|24257213.34|Q
IBBQ|46138G599|07/02/25|21.52|21.61|21.52|21.61|21.45|.35|132|2|0|0|0|132|0|0|0|100|132|132|132|2831.36|Q
IBCA|46438G372|07/02/25|25.46|26.05|25.45|25.51|25.50|-.03|3699|23|0|0|0|3699|0|0|0|3105|3699|3699|3699|94328.59|P
IBCP|453838609|07/02/25|33.62|33.98|33.61|33.79|33.76|.22|5943|171|0|0|0|5943|0|0|0|1775|5943|5943|5943|200624.65|Q
IBD|66538H633|07/02/25|24.10|24.10|23.94|24.05|23.99|0.00|6410|39|0|0|0|6410|0|0|0|1314|6410|6410|6410|153760.28|P
IBDQ|46434VBD1|07/02/25|25.09|25.10|25.09|25.09|25.09|0.00|27851|136|0|1|0|21451|0|6400|0|8079|27851|27851|27851|698846.80|P
IBDR|46435GAA0|07/02/25|24.15|24.17|24.15|24.16|24.16|.01|28419|121|0|1|0|21918|0|6501|0|5966|28419|28419|28419|686639.12|P
IBDS|46435UAA9|07/02/25|24.15|24.18|24.15|24.18|24.17|.02|57836|21|11|0|1|11876|30787|0|15173|19125|57836|57836|57836|1397646.10|P
IBDT|46435U515|07/02/25|25.27|25.32|25.27|25.32|25.30|.02|27683|48|4|0|0|14935|12748|0|0|13105|27683|27683|27683|700477.67|P
IBDU|46436E205|07/02/25|23.22|23.25|23.22|23.24|23.23|.02|43208|119|3|1|0|30192|6700|6316|0|21841|43208|43208|43208|1003665.78|P
IBDV|46436E726|07/02/25|21.87|21.89|21.81|21.87|21.87|0.00|51341|89|3|0|1|28145|6762|0|16434|30584|51341|51341|51341|1122715.11|P
IBDW|46436E486|07/02/25|20.91|20.94|20.86|20.93|20.91|0.00|27687|89|0|0|1|10744|0|0|16943|21741|27687|27687|27687|578983.15|P
IBDX|46436E312|07/02/25|25.14|25.17|25.11|25.16|25.14|-.01|19572|49|0|0|1|7995|0|0|11577|9655|19572|19572|19572|492081.85|P
IBDY|46436E130|07/02/25|25.75|25.81|25.73|25.81|25.76|.02|8056|32|1|0|0|3720|4336|0|0|6278|8056|8056|8056|207485.02|P
IBDZ|46438G653|07/02/25|25.98|26.02|25.95|26.02|25.99|-.03|4022|42|0|0|0|4022|0|0|0|2592|4022|4022|4022|104513.08|P
IBEX|G4690M101|07/02/25|29.15|29.96|29.15|29.90|29.59|.87|5419|263|0|0|0|5419|0|0|0|1428|5419|5419|5419|160346.27|Q
IBG|Q4933C117|07/02/25|0.56|0.57|0.54|0.57|0.56|-.02|705|11|0|0|0|705|0|0|0|0|705|705|705|392.03|Q
IBGA|46438G638|07/02/25|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|Q
IBGB|46438G414|07/02/25|24.51|24.51|24.51|24.51|24.51|-.18|221|3|0|0|0|221|0|0|0|0|221|221|221|5416.29|Q
IBGK|46438G620|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IBGL|46438G398|07/02/25|0.00|24.34|24.34|24.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IBHE|46435U168|07/02/25|23.17|23.17|23.17|23.17|23.17|.02|3941|21|0|0|0|3941|0|0|0|200|3941|3941|3941|91294.27|Z
IBHF|46436E528|07/02/25|23.08|23.12|23.08|23.12|23.10|.03|5171|47|0|0|0|5171|0|0|0|1670|5171|5171|5171|119460.08|Z
IBHG|46436E478|07/02/25|22.38|22.42|22.38|22.42|22.40|.01|2211|38|0|0|0|2211|0|0|0|545|2211|2211|2211|49524.40|Z
IBHH|46436E387|07/02/25|23.58|23.65|23.57|23.65|23.61|.08|2789|31|0|0|0|2789|0|0|0|820|2789|2789|2789|65859.18|Z
IBHI|46436E379|07/02/25|23.49|23.57|23.49|23.57|23.51|.09|1005|14|0|0|0|1005|0|0|0|0|1005|1005|1005|23629.37|Z
IBHJ|46436E122|07/02/25|26.47|26.50|26.47|26.50|26.48|.04|698|8|0|0|0|698|0|0|0|0|698|698|698|18481.72|Z
IBHK|46438G661|07/02/25|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
IBHL|46438G364|07/02/25|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|Z
IBIB|46438G406|07/02/25|25.27|25.27|25.26|25.26|25.26|0.00|286|3|0|0|0|286|0|0|0|137|286|286|286|7225.22|P
IBIC|46438G505|07/02/25|25.64|25.64|25.61|25.61|25.63|-.01|1555|15|0|0|0|1555|0|0|0|1100|1555|1555|1555|39853.00|P
IBID|46438G604|07/02/25|25.91|25.91|25.88|25.88|25.88|-.01|1986|24|0|0|0|1986|0|0|0|59|1986|1986|1986|51401.66|P
IBIE|46438G703|07/02/25|26.01|26.03|26.01|26.03|26.02|.02|243|3|0|0|0|243|0|0|0|143|243|243|243|6322.13|P
IBIF|46438G802|07/02/25|26.06|26.06|26.04|26.05|26.06|.01|1117|6|0|0|0|1117|0|0|0|307|1117|1117|1117|29105.10|P
IBIG|46438G885|07/02/25|26.15|26.15|26.13|26.13|26.14|0.00|3518|32|0|0|0|3518|0|0|0|2243|3518|3518|3518|91950.54|P
IBIH|46438G877|07/02/25|25.99|25.99|25.98|25.98|25.98|.01|70|4|0|0|0|70|0|0|0|44|70|70|70|1818.78|P
IBII|46438G869|07/02/25|25.69|25.69|25.67|25.68|25.68|-.02|1212|7|0|0|0|1212|0|0|0|949|1212|1212|1212|31130.11|P
IBIJ|46438G851|07/02/25|25.69|25.70|25.69|25.70|25.70|-.02|141|2|0|0|0|141|0|0|0|0|141|141|141|3623.29|P
IBIK|46438G679|07/02/25|25.50|25.52|25.49|25.52|25.50|-.02|1396|20|0|0|0|1396|0|0|0|1280|1396|1396|1396|35603.11|P
IBIL|46438G380|07/02/25|25.14|25.14|25.14|25.14|25.14|-.05|117|2|0|0|0|117|0|0|0|0|117|117|117|2941.38|P
IBIO|451033708|07/02/25|0.74|0.74|0.71|0.74|0.73|-.01|65561|441|1|1|0|56561|3740|5260|0|21432|65561|65561|65561|47904.78|Q
IBIT|46438F101|07/02/25|61.12|62.47|61.02|62.43|61.88|2.60|8825124|35212|253|22|2|7914965|731457|146835|31867|4466657|8825124|8825124|8825124|546112355.91|Q
IBKR|45841N107|07/02/25|56.88|58.28|56.64|58.23|57.66|1.90|299313|5093|1|0|1|277778|2300|0|19235|186578|299313|299313|299313|17258370.67|Q
IBLC|46436E361|07/02/25|39.38|41.41|39.38|41.41|40.57|2.44|5871|69|0|0|0|5871|0|0|0|3766|5871|5871|5871|238194.16|P
IBM|459200101|07/02/25|290.00|290.01|286.98|287.54|288.36|-3.65|135343|4587|0|0|0|135343|0|0|0|91946|135343|135343|135343|39027390.40|N
IBMN|46435U432|07/02/25|26.72|26.72|26.72|26.72|26.72|-.01|870|4|0|0|0|870|0|0|0|170|870|870|870|23242.90|Z
IBMO|46435U259|07/02/25|25.58|25.58|25.58|25.58|25.58|0.00|1918|10|0|0|0|1918|0|0|0|500|1918|1918|1918|49053.85|Z
IBMP|46435U283|07/02/25|25.32|25.32|25.31|25.31|25.32|.01|1181|5|0|0|0|1181|0|0|0|758|1181|1181|1181|29897.81|Z
IBMQ|46435U325|07/02/25|25.38|25.39|25.37|25.39|25.38|.01|1628|12|0|0|0|1628|0|0|0|500|1628|1628|1628|41316.14|Z
IBMR|46436E163|07/02/25|25.16|25.19|25.16|25.19|25.18|0.00|3025|23|0|0|0|3025|0|0|0|529|3025|3025|3025|76173.22|Z
IBMS|46438G687|07/02/25|25.59|25.62|25.59|25.62|25.61|0.00|799|9|0|0|0|799|0|0|0|314|799|799|799|20460.52|Z
IBMT|46438G356|07/02/25|25.34|25.38|25.34|25.38|25.34|.02|231|3|0|0|0|231|0|0|0|0|231|231|231|5852.92|Z
IBN|45104G104|07/02/25|33.51|33.72|33.48|33.59|33.61|-.04|229453|1545|1|0|0|227353|2100|0|0|102047|229453|229453|229453|7712084.94|N
IBND|78464A151|07/02/25|32.34|32.59|32.32|32.47|32.41|-.08|4409|41|0|0|0|4409|0|0|0|3239|4409|4409|4409|142893.07|P
IBO|45259L205|07/02/25|0.62|0.72|0.61|0.67|0.69|.03|180420|660|10|6|0|96513|35053|48854|0|83771|180420|180420|180420|123962.05|A
IBOC|459044103|07/02/25|69.32|70.33|68.73|70.33|69.94|1.04|6076|354|0|0|0|6076|0|0|0|4412|6076|6076|6076|424979.25|Q
IBOT|92189Y402|07/02/25|45.65|46.24|45.65|46.24|45.76|.39|115|7|0|0|0|115|0|0|0|0|115|115|115|5262.95|Q
IBP|45780R101|07/02/25|194.31|196.87|194.04|195.33|195.41|.44|20180|870|0|0|0|20180|0|0|0|16638|20180|20180|20180|3943417.55|N
IBRN|46436E353|07/02/25|22.03|22.36|22.03|22.36|21.99|.47|143|3|0|0|0|143|0|0|0|75|143|143|143|3145.03|P
IBRX|45256X103|07/02/25|2.57|2.77|2.56|2.64|2.66|.07|406366|1376|11|5|1|314056|35497|32413|24400|249464|406366|406366|406366|1081194.93|Q
IBTA|451051106|07/02/25|36.24|36.52|35.50|35.77|36.16|-.21|13448|395|0|0|0|13448|0|0|0|4313|13448|13448|13448|486283.90|N
IBTF|46436E866|07/02/25|23.29|23.29|23.28|23.28|23.29|-.01|114|91|0|0|0|114|0|0|0|97|114|114|114|2654.50|Q
IBTG|46436E858|07/02/25|22.85|22.85|22.85|22.85|22.84|.01|8004|178|0|0|0|8004|0|0|0|7931|8004|8004|8004|182851.30|Q
IBTH|46436E841|07/02/25|22.40|22.40|22.39|22.39|22.39|0.00|33116|38|2|2|0|9216|7200|16700|0|4569|33116|33116|33116|741482.48|Q
IBTI|46436E833|07/02/25|22.26|22.26|22.25|22.25|22.25|.01|2482|23|0|0|0|2482|0|0|0|391|2482|2482|2482|55232.00|Q
IBTJ|46436E825|07/02/25|21.81|21.81|21.79|21.79|21.79|-.01|145|3|0|0|0|145|0|0|0|144|145|145|145|3159.79|Q
IBTK|46436E593|07/02/25|19.70|19.70|19.69|19.70|19.70|-.01|300|3|0|0|0|300|0|0|0|100|300|300|300|5909.00|Q
IBTL|46436E460|07/02/25|20.35|20.35|20.35|20.35|20.35|-.03|404|13|0|0|0|404|0|0|0|279|404|404|404|8219.98|Q
IBTM|46436E296|07/02/25|22.86|22.87|22.85|22.86|22.87|-.03|15225|17|0|1|0|5583|0|9642|0|12967|15225|15225|15225|348169.09|Q
IBTO|46436E148|07/02/25|24.32|24.33|24.32|24.33|24.32|-.04|22|1|0|0|0|22|0|0|0|22|22|22|22|535.04|Q
IBTP|46438G646|07/02/25|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|Q
IBTQ|46438G422|07/02/25|25.08|25.08|25.08|25.08|25.08|-.09|107|2|0|0|0|107|0|0|0|107|107|107|107|2683.13|Q
IBUF|45783Y178|07/02/25|27.70|27.81|27.70|27.81|27.78|.10|2180|7|0|0|0|2180|0|0|0|1780|2180|2180|2180|60550.67|P
IBUY|032108102|07/02/25|69.39|69.89|69.39|69.89|69.62|.29|993|16|0|0|0|993|0|0|0|285|993|993|993|69135.13|P
ICAD|44934S206|07/02/25|3.70|3.76|3.68|3.74|3.73|.02|8563|105|0|0|0|8563|0|0|0|5357|8563|8563|8563|31923.75|Q
ICAP|81752T619|07/02/25|26.39|26.52|26.38|26.52|26.46|.24|655|7|0|0|0|655|0|0|0|576|655|655|655|17330.83|P
ICCC|452525306|07/02/25|6.70|6.70|6.49|6.49|6.54|-.11|466|13|0|0|0|466|0|0|0|246|466|466|466|3047.43|Q
ICCM|M53071136|07/02/25|1.00|1.02|1.00|1.02|0.99|0.00|5359|46|0|0|0|5359|0|0|0|169|5359|5359|5359|5287.37|Q
ICE|45866F104|07/02/25|181.03|181.81|180.11|181.70|181.31|-.13|47038|1242|0|0|0|47038|0|0|0|22096|47038|47038|47038|8528490.83|N
ICF|464287564|07/02/25|61.44|61.61|61.13|61.61|61.38|.08|1163|18|0|0|0|1163|0|0|0|876|1163|1163|1163|71386.08|Z
ICFI|44925C103|07/02/25|87.64|88.47|86.56|88.23|87.69|.96|6146|422|0|0|0|6146|0|0|0|1385|6146|6146|6146|538916.54|Q
ICG|45828E104|07/02/25|2.14|2.20|1.88|1.88|2.13|-.09|151291|685|8|2|1|104215|22732|12770|11574|81876|151291|151291|151291|321538.46|Q
ICHR|G4740B105|07/02/25|20.86|22.46|20.86|22.32|21.79|1.27|22468|779|0|0|0|22468|0|0|0|14095|22468|22468|22468|489610.02|Q
ICL|M53213100|07/02/25|7.19|7.30|7.19|7.19|7.20|.18|175758|902|9|0|0|149638|26120|0|0|94550|175758|175758|175758|1265543.10|N
ICLN|464288224|07/02/25|13.29|13.53|13.29|13.43|13.45|.20|422503|921|55|4|0|256886|139037|26580|0|377672|422503|422503|422503|5683922.89|Q
ICLO|46090A721|07/02/25|25.59|25.61|25.59|25.61|25.59|.01|3202|24|0|0|0|3202|0|0|0|3202|3202|3202|3202|81950.18|Z
ICLR|G4705A100|07/02/25|147.95|150.97|146.65|150.84|149.82|2.08|17893|573|0|0|0|17893|0|0|0|9916|17893|17893|17893|2680695.62|Q
ICMB|46090R104|07/02/25|2.78|2.78|2.73|2.73|2.76|-.02|3817|14|0|0|0|3817|0|0|0|2616|3817|3817|3817|10533.72|Q
ICOI|091748608|07/02/25|54.87|55.76|54.87|55.76|55.22|1.43|1813|14|0|0|0|1813|0|0|0|1595|1813|1813|1813|100108.91|P
ICON|Y4001C206|07/02/25|2.51|2.53|2.37|2.50|2.46|-.17|6485|103|0|0|0|6485|0|0|0|3432|6485|6485|6485|15968.34|Q
ICOP|46436E189|07/02/25|30.57|31.03|30.57|31.03|30.81|.98|198|9|0|0|0|198|0|0|0|0|198|198|198|6099.96|Q
ICOW|69374H873|07/02/25|34.33|34.45|34.29|34.45|34.33|.27|710|4|0|0|0|710|0|0|0|710|710|710|710|24375.40|Z
ICR PRA|45781T205|07/02/25|18.31|18.31|18.30|18.30|18.31|-.06|1132|11|0|0|0|1132|0|0|0|0|1132|1132|1132|20726.92|N
ICSH|46434V878|07/02/25|50.52|50.53|50.52|50.53|50.52|.02|13134|68|1|0|0|10512|2622|0|0|7883|13134|13134|13134|663589.88|Z
ICU|81256L203|07/02/25|0.49|0.61|0.49|0.57|0.65|.09|4548653|9386|351|73|16|2727887|1080861|497390|242515|2329338|4548653|4548653|4548653|2977354.51|Q
ICUC W|81256L112|07/02/25|0.02|0.03|0.02|0.02|0.02|0.00|46168|23|7|2|0|9544|23672|12952|0|30801|46168|46168|46168|1046.85|Q
ICUI|44930G107|07/02/25|135.95|136.08|133.86|136.08|135.23|1.27|5943|497|0|0|0|5943|0|0|0|3623|5943|5943|5943|803642.95|Q
ICVT|46435G102|07/02/25|89.37|90.03|89.37|90.03|89.74|.68|5449|113|0|0|0|5449|0|0|0|4517|5449|5449|5449|489010.86|Z
IDA|451107106|07/02/25|115.25|115.31|114.18|115.21|114.98|-.47|18635|508|0|0|0|18635|0|0|0|8089|18635|18635|18635|2142700.11|N
IDAI|873048508|07/02/25|2.65|2.74|2.65|2.69|2.69|-.10|1822|30|0|0|0|1822|0|0|0|561|1822|1822|1822|4897.39|Q
IDAT|46435U127|07/02/25|35.91|36.24|35.91|36.24|36.06|.32|383|6|0|0|0|383|0|0|0|190|383|383|383|13811.93|P
IDCC|45867G101|07/02/25|221.68|222.88|220.15|221.81|221.84|-.01|11739|668|0|0|0|11739|0|0|0|6418|11739|11739|11739|2604222.57|Q
IDE|92912X101|07/02/25|11.65|11.69|11.64|11.69|11.65|.06|2383|17|0|0|0|2383|0|0|0|0|2383|2383|2383|27769.24|N
IDEC|45783Y426|07/02/25|30.01|30.05|30.01|30.05|30.01|.04|100|1|0|0|0|100|0|0|0|0|100|100|100|3001.00|P
IDEF|09290C699|07/02/25|27.52|27.77|27.52|27.77|27.75|-.04|98|5|0|0|0|98|0|0|0|41|98|98|98|2719.12|Q
IDEV|46435G326|07/02/25|75.69|76.15|75.54|76.12|76.01|.22|205024|1369|0|1|1|122305|0|7982|74737|156991|205024|205024|205024|15584838.49|P
IDGT|464287531|07/02/25|82.54|82.73|82.54|82.73|82.63|-.02|393|8|0|0|0|393|0|0|0|367|393|393|393|32475.51|P
IDHQ|46138E214|07/02/25|32.79|32.96|32.79|32.96|32.81|.02|4210|18|1|0|0|915|3295|0|0|2955|4210|4210|4210|138112.64|P
IDLV|46138E230|07/02/25|33.19|33.29|33.12|33.29|33.26|0.00|2614|26|0|0|0|2614|0|0|0|167|2614|2614|2614|86932.81|P
IDMO|46138E222|07/02/25|50.42|50.61|50.30|50.54|50.48|-.23|33648|191|0|1|0|26706|0|6942|0|16023|33648|33648|33648|1698441.02|P
IDN|45817G201|07/02/25|5.18|5.20|5.04|5.16|5.12|-.01|49243|429|0|0|0|49243|0|0|0|18057|49243|49243|49243|252002.87|Q
IDNA|46435U192|07/02/25|20.65|21.04|20.65|21.00|20.94|.36|4537|20|0|0|0|4537|0|0|0|1038|4537|4537|4537|95023.32|P
IDOG|00162Q718|07/02/25|34.25|34.51|34.22|34.51|34.30|.53|3299|12|0|0|0|3299|0|0|0|2556|3299|3299|3299|113139.51|P
IDR|645827205|07/02/25|12.93|13.19|12.80|13.03|12.95|.17|16233|262|0|0|0|16233|0|0|0|12835|16233|16233|16233|210212.18|A
IDRV|46435U366|07/02/25|30.99|31.45|30.99|31.45|31.14|.65|7867|44|0|0|0|7867|0|0|0|4584|7867|7867|7867|244980.76|P
IDT|448947507|07/02/25|68.31|70.07|68.31|69.80|69.19|.86|5215|165|0|0|0|5215|0|0|0|3843|5215|5215|5215|360806.69|N
IDU|464287697|07/02/25|104.47|104.61|103.38|103.84|104.16|-.99|36190|260|0|0|1|22166|0|0|14024|23218|36190|36190|36190|3769533.41|P
IDUB|26922B709|07/02/25|22.27|22.31|22.27|22.31|22.28|-.01|511|6|0|0|0|511|0|0|0|511|511|511|511|11384.69|Z
IDV|464288448|07/02/25|34.58|34.79|34.52|34.76|34.69|.12|44561|436|0|0|0|44561|0|0|0|18077|44561|44561|44561|1545671.34|Z
IDVO|032108722|07/02/25|34.12|34.40|34.03|34.27|34.21|.07|9520|58|2|0|0|5066|4454|0|0|7013|9520|9520|9520|325634.18|P
IDVZ|210322707|07/02/25|0.00|29.34|29.34|29.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
IDX|92189F833|07/02/25|14.43|14.47|14.38|14.47|14.41|0.00|1177|19|0|0|0|1177|0|0|0|0|1177|1177|1177|16958.84|P
IDXX|45168D104|07/02/25|541.58|544.85|540.56|542.51|542.58|-.15|17380|898|0|0|0|17380|0|0|0|7579|17380|17380|17380|9430118.70|Q
IDYA|45166A102|07/02/25|21.02|22.25|21.02|21.92|21.79|.79|42869|1133|0|0|0|42869|0|0|0|14935|42869|42869|42869|934145.30|Q
IE|46578C108|07/02/25|9.10|9.37|9.09|9.24|9.19|.21|43624|665|0|1|0|34334|0|9290|0|19150|43624|43624|43624|400959.72|A
IEDI|46431W663|07/02/25|55.43|55.43|55.43|55.43|55.43|.01|100|1|0|0|0|100|0|0|0|100|100|100|100|5543.00|Z
IEF|464287440|07/02/25|94.99|95.14|94.94|95.08|95.03|-.21|506790|2589|14|1|1|441696|49494|5200|10400|338949|506790|506790|506790|48161742.34|Q
IEFA|46432F842|07/02/25|83.05|83.55|82.89|83.53|83.22|.22|1300551|3370|97|10|0|961267|279053|60231|0|1087861|1300551|1300551|1300551|108228911.00|Z
IEI|464288661|07/02/25|118.37|118.48|118.31|118.39|118.38|-.11|109149|614|6|0|0|93337|15812|0|0|81409|109149|109149|109149|12921488.11|Q
IEMG|46434G103|07/02/25|59.91|60.32|59.84|60.32|60.14|.23|2250290|2980|183|62|6|1132692|588817|384699|144082|1874403|2250290|2250290|2250290|135322827.03|P
IEO|464288851|07/02/25|90.74|91.21|89.38|91.21|90.25|1.61|2490|58|0|0|0|2490|0|0|0|1413|2490|2490|2490|224729.16|Z
IEP|451100101|07/02/25|8.30|8.54|8.29|8.54|8.47|.24|29952|238|1|0|0|26976|2976|0|0|22843|29952|29952|29952|253652.90|Q
IEQ|52110K400|07/02/25|26.42|26.52|26.32|26.52|26.36|-.02|1528|7|0|0|0|1528|0|0|0|0|1528|1528|1528|40284.20|P
IESC|44951W106|07/02/25|288.77|297.26|288.77|297.26|293.97|7.94|5894|923|0|0|0|5894|0|0|0|4401|5894|5894|5894|1732642.17|Q
IETC|46431W648|07/02/25|92.36|93.43|92.36|93.43|93.12|.74|1670|40|0|0|0|1670|0|0|0|814|1670|1670|1670|155516.32|Z
IEUR|46434V738|07/02/25|65.88|66.34|65.78|66.31|66.18|.14|114558|650|1|0|1|78313|3296|0|32949|71196|114558|114558|114558|7581920.84|P
IEUS|464288497|07/02/25|66.41|66.75|66.41|66.75|66.41|-.21|10|1|0|0|0|10|0|0|0|0|10|10|10|664.10|Q
IEV|464287861|07/02/25|63.08|63.52|62.92|63.50|63.32|.27|95059|452|1|0|1|68591|2542|0|23926|28865|95059|95059|95059|6019251.18|P
IEX|45167R104|07/02/25|180.85|182.28|179.99|182.17|181.47|1.90|12672|505|0|0|0|12672|0|0|0|9422|12672|12672|12672|2299629.28|N
IEZ|464288844|07/02/25|17.62|17.86|17.35|17.85|17.68|.42|91636|367|1|0|0|89487|2149|0|0|53614|91636|91636|91636|1620255.53|P
IFBD|G47724300|07/02/25|1.08|1.08|1.08|1.08|1.09|.02|416|10|0|0|0|416|0|0|0|30|416|416|416|451.38|Q
IFEB|45783Y350|07/02/25|0.00|28.60|28.60|28.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
IFED|90278V768|07/02/25|0.00|44.88|44.88|44.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
IFF|459506101|07/02/25|75.54|76.68|74.55|76.64|76.17|1.53|111918|2150|1|0|0|109732|2186|0|0|73963|111918|111918|111918|8525214.71|N
IFGL|464288489|07/02/25|0.00|22.88|22.88|22.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IFLO|92647X756|07/02/25|0.00|0.00|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|07/02/25|16.47|16.54|16.47|16.54|16.49|-.04|3005|36|0|0|0|3005|0|0|0|1333|3005|3005|3005|49541.30|N
IFRA|46435U713|07/02/25|49.85|50.21|49.77|50.21|49.91|.44|1607|38|0|0|0|1607|0|0|0|1471|1607|1607|1607|80197.67|Z
IFRX|N44821101|07/02/25|0.81|0.82|0.81|0.82|0.81|.02|4629|35|0|0|0|4629|0|0|0|702|4629|4629|4629|3749.47|Q
IFS|P5626F128|07/02/25|37.84|37.84|37.10|37.45|37.32|-.26|3624|108|0|0|0|3624|0|0|0|271|3624|3624|3624|135234.45|N
IFV|33738R886|07/02/25|22.69|22.85|22.69|22.75|22.78|-.04|400|4|0|0|0|400|0|0|0|100|400|400|400|9112.00|Q
IG|74255Y821|07/02/25|20.65|20.74|20.65|20.74|20.68|.01|1142|21|0|0|0|1142|0|0|0|100|1142|1142|1142|23620.14|P
IGA|92912R104|07/02/25|9.90|9.90|9.86|9.87|9.89|-.10|2699|28|0|0|0|2699|0|0|0|140|2699|2699|2699|26683.85|N
IGBH|46431W812|07/02/25|24.01|24.13|24.01|24.13|24.02|-.07|783|5|0|0|0|783|0|0|0|35|783|783|783|18811.08|P
IGC|45408X308|07/02/25|0.31|0.31|0.31|0.31|0.31|0.00|5321|14|1|0|0|3221|2100|0|0|255|5321|5321|5321|1625.29|A
IGCB|29287L841|07/02/25|0.00|46.15|46.15|46.15|46.16|-.04|28|1|0|0|0|28|0|0|0|0|28|28|28|1292.48|N
IGD|92912T100|07/02/25|5.80|5.80|5.77|5.80|5.78|-.02|5676|51|0|0|0|5676|0|0|0|2427|5676|5676|5676|32832.69|N
IGE|464287374|07/02/25|44.56|45.22|44.55|45.22|44.88|.67|4135|51|0|0|0|4135|0|0|0|2523|4135|4135|4135|185573.49|Z
IGEB|46435G219|07/02/25|45.19|45.31|45.19|45.31|45.26|.01|3841|34|0|0|0|3841|0|0|0|1013|3841|3841|3841|173839.21|Z
IGF|464288372|07/02/25|59.00|59.05|58.65|59.01|58.83|-.08|109034|1051|0|0|0|109034|0|0|0|73270|109034|109034|109034|6414625.79|Q
IGHG|74347B607|07/02/25|78.29|78.29|78.28|78.28|78.29|.22|25|1|0|0|0|25|0|0|0|0|25|25|25|1957.25|Z
IGI|95790A101|07/02/25|16.67|16.69|16.67|16.69|16.67|.02|115|4|0|0|0|115|0|0|0|1|115|115|115|1917.48|N
IGIB|464288638|07/02/25|52.96|53.08|52.96|53.08|53.02|.01|90586|377|3|0|0|81501|9085|0|0|79465|90586|90586|90586|4802666.20|Q
IGIC|G4809J106|07/02/25|23.33|23.72|23.24|23.66|23.46|.26|6491|95|1|0|0|4385|2106|0|0|6104|6491|6491|6491|152277.07|Q
IGLB|464289511|07/02/25|49.86|50.11|49.80|50.11|49.93|-.05|31737|245|0|1|0|23600|0|8137|0|17469|31737|31737|31737|1584598.91|P
IGLD|33733E856|07/02/25|21.84|21.87|21.69|21.69|21.77|-.09|32462|168|1|1|0|22962|2500|7000|0|15043|32462|32462|32462|706748.54|Z
IGM|464287549|07/02/25|110.68|112.06|110.68|111.99|111.70|1.03|61128|1016|1|0|0|58585|2543|0|0|49616|61128|61128|61128|6828110.20|P
IGME|09174D102|07/02/25|42.11|42.60|42.11|42.60|42.40|.29|189|4|0|0|0|189|0|0|0|10|189|189|189|8013.69|P
IGMS|449585108|07/02/25|1.31|1.35|1.31|1.33|1.32|.03|210654|318|22|5|0|95557|71013|44084|0|16883|210654|210654|210654|278938.77|Q
IGOV|464288117|07/02/25|42.85|43.05|42.83|43.05|42.98|-.14|51242|99|0|0|1|7146|0|0|44096|47018|51242|51242|51242|2202396.55|Q
IGPT|46137V639|07/02/25|48.27|48.92|48.22|48.92|48.57|.52|3142|33|0|0|0|3142|0|0|0|1667|3142|3142|3142|152606.75|P
IGR|12504G100|07/02/25|5.33|5.35|5.31|5.35|5.33|.01|15623|64|0|1|0|8327|0|7296|0|14464|15623|15623|15623|83249.19|N
IGRO|46435G524|07/02/25|78.74|79.00|78.69|79.00|78.82|-.13|4389|45|0|0|0|4389|0|0|0|446|4389|4389|4389|345934.31|Z
IGSB|464288646|07/02/25|52.51|52.55|52.51|52.54|52.53|.03|255954|206|20|14|0|91713|70815|93426|0|192914|255954|255954|255954|13445780.31|Q
IGTR|45783Y665|07/02/25|24.28|24.33|24.28|24.33|24.27|-.14|41|4|0|0|0|41|0|0|0|0|41|41|41|995.09|P
IGV|464287515|07/02/25|107.95|108.86|107.35|108.84|108.16|.58|502724|8900|0|0|0|502724|0|0|0|342101|502724|502724|502724|54373412.42|Z
IH|45175B109|07/02/25|2.56|2.56|2.54|2.54|2.57|-.08|55|5|0|0|0|55|0|0|0|37|55|55|55|141.20|N
IHAK|46435U135|07/02/25|52.79|53.00|52.57|53.00|52.80|.14|7371|82|0|0|0|7371|0|0|0|3716|7371|7371|7371|389196.50|P
IHD|92912P108|07/02/25|5.89|5.89|5.87|5.88|5.88|-.01|3523|29|0|0|0|3523|0|0|0|437|3523|3523|3523|20726.22|N
IHDG|97717X594|07/02/25|44.80|45.02|44.79|45.01|44.92|.20|28660|144|1|0|0|24065|4595|0|0|6829|28660|28660|28660|1287268.34|P
IHE|464288836|07/02/25|66.26|66.60|66.16|66.59|66.44|.40|13088|139|0|0|0|13088|0|0|0|11153|13088|13088|13088|869615.28|P
IHF|464288828|07/02/25|47.87|47.87|46.29|46.33|46.91|-3.10|77270|848|1|0|0|73601|3669|0|0|51022|77270|77270|77270|3624749.66|P
IHG|45857P806|07/02/25|117.64|118.18|117.36|117.95|117.83|.63|16152|401|0|0|0|16152|0|0|0|6207|16152|16152|16152|1903248.80|N
IHI|464288810|07/02/25|62.34|62.77|61.97|62.16|62.22|-.33|361207|3501|1|0|1|346278|3089|0|11840|130214|361207|361207|361207|22475736.51|P
IHRT|45174J509|07/02/25|1.88|1.92|1.81|1.88|1.87|.03|31014|375|0|0|0|31014|0|0|0|13716|31014|31014|31014|57866.66|Q
IHS|G4701H109|07/02/25|6.30|6.30|5.79|5.81|5.87|-.53|84877|647|1|0|0|82677|2200|0|0|29651|84877|84877|84877|498100.77|N
IHT|457919108|07/02/25|2.16|2.19|2.16|2.19|2.16|-.01|207|9|0|0|0|207|0|0|0|0|207|207|207|448.12|A
IHY|92189F445|07/02/25|21.94|22.00|21.91|21.97|21.96|-.03|1592|20|0|0|0|1592|0|0|0|453|1592|1592|1592|34959.60|P
IHYF|46090A853|07/02/25|0.00|22.63|22.63|22.63|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IIF|61745C105|07/02/25|28.21|28.30|28.17|28.30|28.24|.11|897|10|0|0|0|897|0|0|0|303|897|897|897|25332.97|N
IIGD|46139W502|07/02/25|24.65|24.67|24.65|24.67|24.65|.01|34|1|0|0|0|34|0|0|0|0|34|34|34|838.10|P
III|45675Y104|07/02/25|4.80|4.99|4.80|4.99|4.86|.19|17108|145|0|0|0|17108|0|0|0|9002|17108|17108|17108|83159.31|Q
IIIN|45774W108|07/02/25|37.84|39.05|37.76|39.04|38.62|1.13|3238|100|0|0|0|3238|0|0|0|950|3238|3238|3238|125045.06|N
IIIV|46571Y107|07/02/25|27.73|28.63|27.73|28.59|28.33|.79|15047|659|0|0|0|15047|0|0|0|14314|15047|15047|15047|426312.75|Q
IIM|46132P108|07/02/25|11.68|11.70|11.67|11.68|11.68|-.02|5384|42|0|0|0|5384|0|0|0|709|5384|5384|5384|62878.03|N
IINN|M53637100|07/02/25|0.90|1.13|0.85|1.08|1.04|.27|912244|2846|46|10|2|668078|149010|71037|24119|546981|912244|912244|912244|949674.23|Q
IINN W|M53637118|07/02/25|0.23|0.28|0.23|0.28|0.23|.10|877|2|0|0|0|877|0|0|0|0|877|877|877|203.12|Q
IIPR|45781V101|07/02/25|55.80|57.05|55.80|57.03|56.39|.30|16410|588|0|0|0|16410|0|0|0|10345|16410|16410|16410|925360.39|N
IIPR PRA|45781V200|07/02/25|23.78|23.89|23.78|23.85|23.83|.15|757|8|0|0|0|757|0|0|0|0|757|757|757|18039.57|N
IJAN|45782C524|07/02/25|34.12|34.19|34.12|34.15|34.18|.07|1389|7|0|0|0|1389|0|0|0|1133|1389|1389|1389|47474.26|P
IJH|464287507|07/02/25|62.84|63.42|62.62|63.42|63.08|.63|1692869|3887|101|11|2|962572|271572|57330|401395|1136075|1692869|1692869|1692869|106789259.27|P
IJJ|464287705|07/02/25|126.08|127.45|125.70|127.45|126.84|1.69|15845|206|0|0|0|15845|0|0|0|7555|15845|15845|15845|2009847.93|P
IJK|464287606|07/02/25|91.61|92.33|91.27|92.33|91.88|.74|56976|509|1|0|0|54491|2485|0|0|39464|56976|56976|56976|5234972.80|P
IJR|464287804|07/02/25|111.21|112.49|110.69|112.47|111.79|1.51|943257|9754|5|0|2|760390|12234|0|170633|660585|943257|943257|943257|105443008.27|P
IJS|464287879|07/02/25|102.03|103.42|101.71|103.38|102.78|1.49|51941|861|1|0|0|49472|2469|0|0|28623|51941|51941|51941|5338474.47|P
IJT|464287887|07/02/25|133.99|135.51|133.99|135.51|134.67|1.63|11035|151|0|0|0|11035|0|0|0|4218|11035|11035|11035|1486043.32|Q
IJUL|45782C722|07/02/25|31.86|31.92|31.82|31.90|31.86|-.05|15775|32|0|1|0|6058|0|9717|0|7549|15775|15775|15775|502541.67|P
IJUN|45783Y285|07/02/25|0.00|27.73|27.73|27.73|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
IKNA|45175G108|07/02/25|1.32|1.34|1.31|1.32|1.33|-.02|3050|32|0|0|0|3050|0|0|0|185|3050|3050|3050|4055.42|Q
IKT|45719W205|07/02/25|1.90|1.95|1.84|1.86|1.87|-.09|7321|198|0|0|0|7321|0|0|0|5651|7321|7321|7321|13678.17|Q
ILAG|G4804S101|07/02/25|0.52|0.54|0.50|0.54|0.52|.02|1910|10|0|0|0|1910|0|0|0|380|1910|1910|1910|990.21|Q
ILCB|464287127|07/02/25|85.57|86.08|85.57|86.08|85.80|.42|1376|25|0|0|0|1376|0|0|0|175|1376|1376|1376|118067.18|P
ILCG|464287119|07/02/25|95.70|96.39|95.70|96.34|96.20|.59|3317|58|0|0|0|3317|0|0|0|2210|3317|3317|3317|319089.08|P
ILCV|464288109|07/02/25|84.21|84.54|84.09|84.54|84.38|.26|1987|20|0|0|0|1987|0|0|0|1380|1987|1987|1987|167663.54|P
ILDR|33740F565|07/02/25|29.12|29.16|28.79|29.12|29.06|.17|2013|26|0|0|0|2013|0|0|0|232|2013|2013|2013|58506.63|P
ILF|464287390|07/02/25|26.23|26.54|26.16|26.51|26.39|.23|325355|1033|9|0|2|241550|22087|0|61718|192173|325355|325355|325355|8587336.12|P
ILIT|46436E171|07/02/25|8.15|8.17|8.15|8.17|8.15|.31|11|1|0|0|0|11|0|0|0|11|11|11|11|89.65|Q
ILLR|895970101|07/02/25|0.71|0.77|0.69|0.75|0.74|.03|38352|264|0|0|0|38352|0|0|0|18423|38352|38352|38352|28247.72|Q
ILLR W|895970119|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ILMN|452327109|07/02/25|98.08|100.93|98.08|100.38|100.13|2.17|88713|2662|0|0|0|88713|0|0|0|69688|88713|88713|88713|8882781.73|Q
ILOW|00039J822|07/02/25|41.32|41.50|41.23|41.46|41.36|-.29|10697|61|0|0|0|10697|0|0|0|1999|10697|10697|10697|442406.70|P
ILPT|456237106|07/02/25|4.60|4.69|4.58|4.61|4.64|-.01|27148|376|0|0|0|27148|0|0|0|15443|27148|27148|27148|125845.44|Q
ILS|26923N470|07/02/25|19.90|19.90|19.76|19.76|19.79|-.06|1000|14|0|0|0|1000|0|0|0|695|1000|1000|1000|19791.59|P
ILTB|464289479|07/02/25|48.97|49.20|48.97|49.20|49.09|-.18|3315|38|0|0|0|3315|0|0|0|375|3315|3315|3315|162734.29|P
IMAB|44975P103|07/02/25|2.42|2.42|2.22|2.27|2.30|-.09|84335|317|4|3|0|49832|12649|21854|0|44049|84335|84335|84335|193985.96|Q
IMAR|45783Y343|07/02/25|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|P
IMAX|45245E109|07/02/25|27.24|27.50|27.09|27.15|27.25|-.18|40739|779|0|0|0|40739|0|0|0|12041|40739|40739|40739|1110106.78|N
IMAY|45783Y293|07/02/25|0.00|28.30|28.30|28.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
IMCB|464288208|07/02/25|80.10|80.53|80.10|80.53|80.42|.32|769|6|0|0|0|769|0|0|0|313|769|769|769|61840.34|P
IMCC|44969Q406|07/02/25|2.60|2.76|2.58|2.64|2.71|-.06|6248|50|0|0|0|6248|0|0|0|3109|6248|6248|6248|16920.89|Q
IMCG|464288307|07/02/25|80.15|80.51|80.05|80.46|80.30|.27|12212|122|0|0|0|12212|0|0|0|8300|12212|12212|12212|980675.91|P
IMCR|45258D105|07/02/25|33.08|33.85|32.55|32.77|33.02|-.07|29133|729|0|0|0|29133|0|0|0|10601|29133|29133|29133|962108.75|Q
IMCV|464288406|07/02/25|77.55|77.55|77.51|77.51|77.49|.34|8|3|0|0|0|8|0|0|0|8|8|8|8|619.92|Q
IMDX|68235C206|07/02/25|3.04|3.05|3.00|3.04|3.03|-.03|269|34|0|0|0|269|0|0|0|3|269|269|269|815.75|Q
IMF|46127B106|07/02/25|0.00|43.39|43.39|43.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
IMFL|46138J437|07/02/25|27.20|27.41|27.20|27.23|27.30|-.20|3615|24|0|0|0|3615|0|0|0|3415|3615|3615|3615|98699.43|Z
IMG|67073S307|07/02/25|0.27|0.28|0.26|0.27|0.27|-.02|40053|88|6|0|0|25980|14073|0|0|13376|40053|40053|40053|10834.95|Q
IMKT A|457030104|07/02/25|65.67|66.79|65.49|66.77|66.38|.67|5707|397|0|0|0|5707|0|0|0|3029|5707|5707|5707|378858.03|Q
IMMP|45257L108|07/02/25|1.70|1.70|1.66|1.69|1.67|.05|1907|28|0|0|0|1907|0|0|0|823|1907|1907|1907|3189.28|Q
IMMR|452521107|07/02/25|7.93|8.15|7.93|8.08|8.06|.17|24894|409|0|0|0|24894|0|0|0|7565|24894|24894|24894|200569.37|Q
IMMX|45258H106|07/02/25|2.19|2.44|2.19|2.43|2.31|.22|18640|101|0|0|0|18640|0|0|0|12358|18640|18640|18640|42974.85|Q
IMNM|45257U108|07/02/25|8.46|8.99|8.46|8.62|8.64|.16|71882|1338|0|0|0|71882|0|0|0|30724|71882|71882|71882|621243.51|Q
IMNN|15117N602|07/02/25|0.80|0.82|0.78|0.80|0.79|.01|61857|251|4|0|0|48820|13037|0|0|16746|61857|61857|61857|49077.65|Q
IMO|453038408|07/02/25|80.91|80.92|79.47|80.87|80.53|.53|40892|784|0|0|0|40892|0|0|0|36564|40892|40892|40892|3292977.91|A
IMOM|02072L300|07/02/25|33.28|33.34|33.28|33.34|33.28|-.07|3|1|0|0|0|3|0|0|0|0|3|3|3|99.84|Q
IMOS|16965P202|07/02/25|18.32|18.76|18.32|18.76|18.47|.66|367|18|0|0|0|367|0|0|0|144|367|367|367|6780.17|Q
IMPP|Y3894J187|07/02/25|3.06|3.10|3.03|3.09|3.06|.01|6847|38|0|0|0|6847|0|0|0|3142|6847|6847|6847|20932.48|Q
IMPP P|Y3894J112|07/02/25|0.00|0.00|0.00|0.00|24.37|0.00|170|6|0|0|0|170|0|0|0|170|170|170|170|4142.51|Q
IMRA|091748707|07/02/25|48.44|49.97|48.44|49.95|49.70|1.89|11753|111|0|0|0|11753|0|0|0|2598|11753|11753|11753|584163.34|P
IMRN|45254U101|07/02/25|1.68|1.70|1.68|1.70|1.68|0.00|241|2|0|0|0|241|0|0|0|0|241|241|241|405.70|Q
IMRX|45254E107|07/02/25|3.48|3.68|3.47|3.60|3.59|.15|40316|632|0|0|0|40316|0|0|0|25049|40316|40316|40316|144801.93|Q
IMST|091748806|07/02/25|49.96|51.99|49.72|51.78|50.74|2.90|28950|169|1|0|0|26830|2120|0|0|10172|28950|28950|28950|1468930.92|P
IMTB|46435G417|07/02/25|43.35|43.37|43.32|43.37|43.32|-.04|638|4|0|0|0|638|0|0|0|5|638|638|638|27640.15|P
IMTE|Q49376124|07/02/25|1.00|1.14|1.00|1.11|1.06|.15|5980|58|0|0|0|5980|0|0|0|991|5980|5980|5980|6336.31|Q
IMTM|46434V449|07/02/25|44.99|45.19|44.86|45.19|45.08|-.13|118911|487|4|0|1|91814|9417|0|17680|82950|118911|118911|118911|5360394.82|P
IMTX|N44445109|07/02/25|5.56|5.80|5.51|5.59|5.67|.05|19549|245|0|0|0|19549|0|0|0|7832|19549|19549|19549|110887.13|Q
IMUX|4525EP101|07/02/25|0.72|0.72|0.69|0.71|0.71|.02|47508|215|3|1|0|28149|10450|8909|0|6031|47508|47508|47508|33563.88|Q
IMVT|45258J102|07/02/25|16.19|17.05|16.12|16.81|16.75|.65|52254|1578|0|0|0|52254|0|0|0|24169|52254|52254|52254|875184.00|Q
IMXI|46005L101|07/02/25|10.67|10.68|10.46|10.67|10.58|.11|15899|463|0|0|0|15899|0|0|0|3030|15899|15899|15899|168232.20|Q
INAB|45674E208|07/02/25|2.14|2.19|2.06|2.14|2.13|.06|16609|160|0|0|0|16609|0|0|0|6448|16609|16609|16609|35366.81|Q
INAC U|G4791J122|07/02/25|10.02|10.02|10.01|10.01|10.01|0.00|25423|11|4|1|0|7543|11400|6480|0|6485|25423|25423|25423|254611.06|Q
INBK|320557101|07/02/25|27.80|28.02|27.79|27.79|27.89|.05|2563|178|0|0|0|2563|0|0|0|1319|2563|2563|2563|71494.27|Q
INBK Z|320557309|07/02/25|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|Q
INBS|36151G600|07/02/25|1.69|1.86|1.69|1.85|1.77|.18|12099|67|2|0|0|6769|5330|0|0|5581|12099|12099|12099|21466.61|Q
INBX|45720N103|07/02/25|14.95|15.81|14.95|15.70|15.54|1.00|1658|61|0|0|0|1658|0|0|0|1202|1658|1658|1658|25759.16|Q
INCE|35473P504|07/02/25|58.40|58.52|58.40|58.52|58.43|.33|711|12|0|0|0|711|0|0|0|249|711|711|711|41544.57|P
INCM|35473P439|07/02/25|27.22|27.32|27.21|27.28|27.27|.09|54554|467|2|0|0|47816|6738|0|0|26297|54554|54554|54554|1487767.53|P
INCO|19762B707|07/02/25|64.50|64.65|64.50|64.64|64.60|.06|3310|33|0|0|0|3310|0|0|0|1620|3310|3310|3310|213827.21|P
INCR|M549GJ111|07/02/25|1.50|1.50|1.48|1.48|1.49|0.00|16804|78|0|0|0|16804|0|0|0|2|16804|16804|16804|25070.03|Q
INCY|45337C102|07/02/25|68.41|69.09|68.00|68.17|68.42|-.56|110562|2856|0|0|0|110562|0|0|0|54119|110562|110562|110562|7564656.09|Q
INDA|46429B598|07/02/25|55.51|55.63|55.47|55.61|55.56|-.23|807781|1770|58|4|2|553938|192472|22700|38671|593893|807781|807781|807781|44882993.81|Z
INDB|453836108|07/02/25|65.63|66.36|64.90|66.24|65.90|.90|37505|1176|0|0|0|37505|0|0|0|25975|37505|37505|37505|2471479.85|Q
INDE|577130610|07/02/25|29.95|30.12|29.83|30.12|29.97|-.06|3841|28|0|0|0|3841|0|0|0|2954|3841|3841|3841|115132.78|P
INDF|301505640|07/02/25|40.02|40.02|39.73|39.73|39.92|-.59|559|5|0|0|0|559|0|0|0|276|559|559|559|22316.78|P
INDH|97717Y428|07/02/25|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|07/02/25|3.67|3.73|3.50|3.69|3.65|.05|341945|1580|3|2|0|319013|8200|14732|0|166744|341945|341945|341945|1248163.34|Q
INDL|25490K331|07/02/25|62.58|62.99|62.58|62.99|62.77|-.49|5317|88|0|0|0|5317|0|0|0|2333|5317|5317|5317|333754.44|P
INDO|G4760X102|07/02/25|3.11|3.30|2.99|3.25|3.12|.16|138267|528|11|4|0|75842|36390|26035|0|72299|138267|138267|138267|431451.60|A
INDP|45339J204|07/02/25|11.12|11.14|10.79|10.79|10.83|-.18|946|24|0|0|0|946|0|0|0|163|946|946|946|10244.84|Q
INDS|69374H766|07/02/25|37.38|37.53|37.13|37.50|37.34|.04|6707|13|1|0|0|2902|3805|0|0|532|6707|6707|6707|250427.25|P
INDV|G4766E116|07/02/25|14.58|15.44|14.55|15.42|15.20|.74|86062|1568|1|0|0|83562|2500|0|0|62905|86062|86062|86062|1308279.30|Q
INDY|464289529|07/02/25|54.22|54.31|54.22|54.27|54.28|-.24|1297|28|0|0|0|1297|0|0|0|245|1297|1297|1297|70399.29|Q
INEO|G7776G104|07/02/25|1.12|1.18|1.07|1.15|1.11|.03|11818|83|0|0|0|11818|0|0|0|4425|11818|11818|11818|13095.57|Q
INEQ|19761L862|07/02/25|35.45|35.74|35.45|35.74|35.63|.28|1653|60|0|0|0|1653|0|0|0|0|1653|1653|1653|58894.66|P
INFA|45674M101|07/02/25|24.34|24.36|24.32|24.32|24.34|.01|100769|471|5|0|0|85002|15767|0|0|84397|100769|100769|100769|2452667.35|N
INFL|53656F623|07/02/25|42.25|42.36|42.11|42.34|42.31|.16|4029|53|0|0|0|4029|0|0|0|831|4029|4029|4029|170447.01|P
INFO|41151J745|07/02/25|21.93|21.96|21.93|21.96|21.92|.11|58|2|0|0|0|58|0|0|0|58|58|58|58|1271.51|P
INFR|35473P447|07/02/25|0.00|26.86|26.86|26.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
INFU|45685K102|07/02/25|6.23|6.25|6.10|6.17|6.16|-.04|4797|107|0|0|0|4797|0|0|0|449|4797|4797|4797|29548.33|A
INFY|456788108|07/02/25|18.73|18.89|18.67|18.89|18.81|-.01|445576|1703|16|2|0|386203|48973|10400|0|210562|445576|445576|445576|8379072.89|N
ING|456837103|07/02/25|22.19|22.34|22.07|22.34|22.24|.34|302028|1370|6|2|0|273128|16900|12000|0|211052|302028|302028|302028|6716056.22|N
INGM|457152106|07/02/25|21.21|21.73|21.21|21.70|21.56|.42|8189|230|0|0|0|8189|0|0|0|5620|8189|8189|8189|176575.38|N
INGN|45780L104|07/02/25|7.11|7.49|7.11|7.41|7.35|.29|7770|270|0|0|0|7770|0|0|0|3842|7770|7770|7770|57103.90|Q
INGR|457187102|07/02/25|136.79|138.21|135.85|138.21|137.69|1.33|15668|850|0|0|0|15668|0|0|0|4389|15668|15668|15668|2157401.09|N
INHD|4576JP208|07/02/25|1.41|1.51|1.41|1.47|1.46|.02|1569|22|0|0|0|1569|0|0|0|740|1569|1569|1569|2298.26|Q
INKM|78467V202|07/02/25|32.34|32.46|32.34|32.46|32.34|.04|2|1|0|0|0|2|0|0|0|0|2|2|2|64.68|P
INKT|603693201|07/02/25|7.49|7.49|7.17|7.17|7.42|-.17|6|2|0|0|0|6|0|0|0|5|6|6|6|44.52|Q
INLF|G4808M100|07/02/25|1.16|1.16|1.12|1.14|1.14|-.01|8137|61|1|0|0|6061|2076|0|0|882|8137|8137|8137|9272.65|Q
INLX|45825X204|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
INM|457637700|07/02/25|2.97|3.05|2.96|3.05|3.00|-.02|5564|77|0|0|0|5564|0|0|0|2505|5564|5564|5564|16693.51|Q
INMB|45782T105|07/02/25|2.05|2.43|2.04|2.37|2.24|.27|642919|3558|26|9|3|445816|88281|67246|41576|233750|642919|642919|642919|1437158.16|Q
INMD|M5425M103|07/02/25|14.87|15.42|14.85|15.20|15.17|.37|62935|1496|0|0|0|62935|0|0|0|11973|62935|62935|62935|954921.12|Q
INMU|092528207|07/02/25|23.35|23.39|23.35|23.39|23.37|0.00|1246|19|0|0|0|1246|0|0|0|370|1246|1246|1246|29121.32|P
INN|866082100|07/02/25|5.23|5.37|5.21|5.37|5.29|.14|26027|281|0|0|0|26027|0|0|0|15056|26027|26027|26027|137776.23|N
INN PRE|866082605|07/02/25|17.97|18.02|17.97|18.02|18.00|.16|1033|5|0|0|0|1033|0|0|0|0|1033|1033|1033|18594.97|N
INN PRF|866082704|07/02/25|17.82|17.82|17.72|17.72|17.80|-.03|108|4|0|0|0|108|0|0|0|0|108|108|108|1922.56|N
INNV|45784A104|07/02/25|3.98|4.16|3.98|4.16|4.06|.21|3989|36|0|0|0|3989|0|0|0|2796|3989|3989|3989|16213.16|Q
INO|45773H409|07/02/25|2.04|2.24|1.99|2.14|1.88|.09|274157|1126|16|4|0|181482|60920|31755|0|205454|274157|274157|274157|514655.69|Q
INOD|457642205|07/02/25|46.72|48.50|46.23|47.95|47.44|.59|148690|3593|1|1|1|126155|2040|5595|14900|103976|148690|148690|148690|7054357.69|Q
INOV|45783Y459|07/02/25|0.00|32.26|32.26|32.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
INQQ|301505558|07/02/25|16.42|16.42|16.41|16.41|16.42|-.13|1071|5|0|0|0|1071|0|0|0|575|1071|1071|1071|17583.56|P
INR|456941103|07/02/25|17.00|17.13|16.47|16.47|16.76|-.62|8548|162|0|0|0|8548|0|0|0|5087|8548|8548|8548|143302.15|N
INRO|09290C830|07/02/25|28.93|29.07|28.93|29.07|29.03|.15|921|11|0|0|0|921|0|0|0|863|921|921|921|26738.87|Q
INSE|45782N108|07/02/25|8.35|8.54|8.35|8.54|8.48|.18|2861|95|0|0|0|2861|0|0|0|1267|2861|2861|2861|24258.95|Q
INSG|45782B302|07/02/25|8.87|8.98|8.60|8.69|8.71|-.13|13948|303|1|0|0|10192|3756|0|0|11480|13948|13948|13948|121481.53|Q
INSM|457669307|07/02/25|97.61|98.36|96.68|98.14|97.53|.59|189026|3266|0|0|0|189026|0|0|0|52414|189026|189026|189026|18435524.26|Q
INSP|457730109|07/02/25|130.10|130.92|128.71|130.52|129.88|-.36|13238|525|0|0|0|13238|0|0|0|10874|13238|13238|13238|1719303.04|N
INSW|Y41053102|07/02/25|37.47|38.74|37.47|38.74|38.23|1.70|16071|491|0|0|0|16071|0|0|0|9825|16071|16071|16071|614450.06|N
INTA|45827U109|07/02/25|48.95|49.00|47.75|47.82|48.19|-.98|38475|1447|0|0|0|38475|0|0|0|25091|38475|38475|38475|1854298.42|Q
INTC|458140100|07/02/25|22.54|22.76|21.52|21.88|21.99|-.97|10649640|38869|404|62|26|8078602|1285926|432731|852381|5567392|10649640|10649640|10649640|234167507.51|Q
INTF|46434V274|07/02/25|34.12|34.32|34.07|34.32|34.21|.10|8284|50|0|0|0|8284|0|0|0|4848|8284|8284|8284|283415.59|P
INTJ|G48047107|07/02/25|0.99|1.02|0.98|1.00|0.99|0.00|216218|37|10|6|6|18202|30000|48016|120000|23413|216218|216218|216218|213924.37|Q
INTL|66538H237|07/02/25|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|Z
INTR|G4R20B107|07/02/25|7.03|7.03|6.86|6.93|6.94|-.22|169513|1178|3|0|0|160013|9500|0|0|92692|169513|169513|169513|1176952.92|Q
INTS|45828J103|07/02/25|0.30|0.31|0.30|0.30|0.30|-.01|30250|51|3|1|0|14018|10232|6000|0|9004|30250|30250|30250|9072.68|Q
INTT|461147100|07/02/25|7.17|7.46|7.17|7.46|7.40|.27|3690|38|0|0|0|3690|0|0|0|2553|3690|3690|3690|27299.25|A
INTU|461202103|07/02/25|774.10|775.10|766.35|773.78|772.68|-5.79|74834|3117|0|0|0|74834|0|0|0|36562|74834|74834|74834|57822767.95|Q
INTW|38747R553|07/02/25|20.39|20.39|18.19|18.79|18.96|-1.75|118603|1019|3|0|0|109831|8772|0|0|30945|118603|118603|118603|2248136.77|Q
INTZ|46121E304|07/02/25|2.36|2.50|2.34|2.39|2.43|.02|55821|287|5|1|0|29074|17041|9706|0|22895|55821|55821|55821|135583.55|Q
INUV|46122W303|07/02/25|5.00|5.19|4.60|4.72|4.89|-.17|12796|113|0|0|0|12796|0|0|0|6093|12796|12796|12796|62524.80|A
INV|45784M108|07/02/25|4.75|4.82|4.75|4.82|4.80|.06|836|31|0|0|0|836|0|0|0|612|836|836|836|4010.60|Q
INVA|45781M101|07/02/25|19.77|19.77|19.37|19.41|19.50|-.39|20110|680|0|0|0|20110|0|0|0|6459|20110|20110|20110|392164.70|Q
INVE|45170X205|07/02/25|3.17|3.18|3.13|3.13|3.15|.05|2177|36|0|0|0|2177|0|0|0|1204|2177|2177|2177|6862.34|Q
INVG|90139K506|07/02/25|25.42|25.48|25.42|25.48|25.45|-.03|968|7|0|0|0|968|0|0|0|0|968|968|968|24635.29|P
INVH|46187W107|07/02/25|32.86|32.86|32.04|32.49|32.38|-.29|122064|1667|0|0|0|122064|0|0|0|56136|122064|122064|122064|3951979.68|N
INVN|015564602|07/02/25|19.39|19.44|19.39|19.44|19.39|.13|56|1|0|0|0|56|0|0|0|56|56|56|56|1085.84|P
INVX|457651107|07/02/25|15.68|16.01|15.52|15.94|15.83|.26|13477|376|0|0|0|13477|0|0|0|10476|13477|13477|13477|213381.23|N
INVZ|M5R635108|07/02/25|1.48|1.57|1.44|1.51|1.50|.02|396831|1116|22|2|0|312455|65179|19197|0|231781|396831|396831|396831|595048.59|Q
INVZ W|M5R635116|07/02/25|0.09|0.09|0.09|0.09|0.09|0.00|4017|7|0|0|0|4017|0|0|0|3000|4017|4017|4017|365.63|Q
IOBT|449778109|07/02/25|1.49|1.49|1.45|1.49|1.48|.12|4343|74|0|0|0|4343|0|0|0|527|4343|4343|4343|6430.31|Q
IOCT|45782C631|07/02/25|32.85|32.85|32.85|32.85|32.85|.08|78|1|0|0|0|78|0|0|0|0|78|78|78|2562.30|P
ION|74347G267|07/02/25|29.61|30.19|29.61|30.19|29.70|.85|212|3|0|0|0|212|0|0|0|0|212|212|212|6295.92|P
IONL|38747R546|07/02/25|44.43|52.54|44.01|52.54|47.70|9.88|27419|672|0|0|0|27419|0|0|0|8302|27419|27419|27419|1307818.87|Q
IONQ|46222L108|07/02/25|41.19|44.90|40.49|44.55|42.58|4.43|3077944|45272|59|15|4|2666127|186265|109517|116035|1417329|3077944|3077944|3077944|131046437.39|N
IONQ WS|46222L116|07/02/25|29.70|33.22|29.70|33.22|31.41|4.22|130|10|0|0|0|130|0|0|0|0|130|130|130|4083.29|N
IONR|46211L101|07/02/25|2.70|2.77|2.70|2.73|2.74|.02|1508|7|0|0|0|1508|0|0|0|1508|1508|1508|1508|4138.91|Q
IONS|462222100|07/02/25|40.01|43.68|40.01|43.59|42.89|3.66|295200|5078|0|0|0|295200|0|0|0|196164|295200|295200|295200|12660484.73|Q
IONX|88636R230|07/02/25|63.20|74.69|62.00|74.38|66.80|13.80|165802|4573|0|0|0|165802|0|0|0|34324|165802|165802|165802|11075866.95|Q
IONZ|88636V843|07/02/25|18.48|19.03|15.19|15.19|16.74|-4.52|104033|1027|2|0|0|98355|5678|0|0|20905|104033|104033|104033|1741139.80|Q
IOO|464287572|07/02/25|107.41|108.48|107.41|108.41|108.10|.86|8385|78|0|0|0|8385|0|0|0|6125|8385|8385|8385|906410.37|P
IOPP|82889N491|07/02/25|27.62|27.74|27.62|27.74|27.64|.11|54|2|0|0|0|54|0|0|0|10|54|54|54|1492.68|P
IOR|452926108|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
IOSP|45768S105|07/02/25|87.42|88.10|87.01|88.10|87.52|.97|17897|762|0|0|0|17897|0|0|0|4245|17897|17897|17897|1566298.29|Q
IOT|79589L106|07/02/25|39.00|39.16|37.95|38.37|38.41|-.79|253469|3029|2|1|0|241216|5055|7198|0|119803|253469|253469|253469|9736522.92|N
IOTR|G4940T104|07/02/25|0.41|0.41|0.40|0.40|0.40|-.01|48302|218|5|1|0|24740|16574|6988|0|757|48302|48302|48302|19323.71|Q
IOVA|462260100|07/02/25|1.75|1.80|1.74|1.74|1.77|.01|279223|867|13|5|0|205134|37267|36822|0|103392|279223|279223|279223|493899.77|Q
IP|460146103|07/02/25|49.59|50.46|49.20|50.40|49.88|.96|139229|2767|2|0|0|133899|5330|0|0|105737|139229|139229|139229|6945105.73|N
IPA|45257F200|07/02/25|1.08|1.08|1.00|1.06|1.03|-.04|20768|123|1|0|0|17768|3000|0|0|11246|20768|20768|20768|21358.42|Q
IPAC|46434V696|07/02/25|68.22|68.58|68.22|68.58|68.39|.15|4216|53|0|0|0|4216|0|0|0|802|4216|4216|4216|288342.18|P
IPAR|458334109|07/02/25|134.90|137.37|134.22|137.05|135.62|2.51|7351|486|0|0|0|7351|0|0|0|4179|7351|7351|7351|996955.46|Q
IPAV|37960A446|07/02/25|0.00|0.00|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|07/02/25|59.81|60.21|59.78|60.21|59.97|.37|2003|26|0|0|0|2003|0|0|0|774|2003|2003|2003|120125.83|P
IPB|45408V203|07/02/25|25.45|25.45|25.25|25.25|25.26|.04|520|11|0|0|0|520|0|0|0|0|520|520|520|13135.00|N
IPCX|G47875102|07/02/25|0.00|10.11|10.11|10.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IPCX R|G47875110|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IPCX U|G47875128|07/02/25|10.59|10.59|10.52|10.52|10.59|.08|220|2|0|0|0|220|0|0|0|0|220|220|220|2329.80|Q
IPDN|74312Y400|07/02/25|2.51|3.25|2.51|2.67|2.86|0.00|92603|635|6|2|0|59262|19202|14139|0|25091|92603|92603|92603|265164.13|Q
IPDP|53656F193|07/02/25|0.00|20.23|20.23|20.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
IPG|460690100|07/02/25|25.26|25.62|24.85|25.55|25.37|.42|392973|3291|0|0|0|392973|0|0|0|134861|392973|392973|392973|9971668.37|N
IPGP|44980X109|07/02/25|70.98|73.38|70.98|73.37|72.64|2.17|7486|402|0|0|0|7486|0|0|0|5609|7486|7486|7486|543767.59|Q
IPHA|45781K204|07/02/25|1.85|1.85|1.82|1.82|1.83|-.03|396|9|0|0|0|396|0|0|0|137|396|396|396|723.96|Q
IPI|46121Y201|07/02/25|36.68|36.89|36.36|36.61|36.50|.52|4634|174|0|0|0|4634|0|0|0|2883|4634|4634|4634|169136.80|N
IPKW|46138E644|07/02/25|48.32|48.65|48.32|48.59|48.54|.07|1246|18|0|0|0|1246|0|0|0|1209|1246|1246|1246|60475.03|Q
IPM|69764K106|07/02/25|1.93|1.93|1.92|1.92|1.92|0.00|22|6|0|0|0|22|0|0|0|12|22|22|22|42.22|Q
IPO|759937204|07/02/25|44.26|44.73|44.26|44.68|44.64|.35|13431|92|1|0|0|10031|3400|0|0|8584|13431|13431|13431|599548.56|P
IPOD|G2867S109|07/02/25|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
IPOD U|G2867S125|07/02/25|10.21|10.21|10.15|10.15|10.21|-.02|160|3|0|0|0|160|0|0|0|0|160|160|160|1633.60|Q
IPOD W|G2867S117|07/02/25|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
IPOS|759937303|07/02/25|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
IPPP|53656F219|07/02/25|9.85|9.85|9.85|9.85|9.85|-.01|500|1|0|0|0|500|0|0|0|500|500|500|500|4925.00|Z
IPSC|15673T100|07/02/25|0.55|0.56|0.55|0.56|0.56|.01|1543|33|0|0|0|1543|0|0|0|255|1543|1543|1543|858.63|Q
IPW|46265P107|07/02/25|0.66|0.71|0.66|0.68|0.69|.02|32909|70|2|1|0|14858|8101|9950|0|18701|32909|32909|32909|22792.25|Q
IPWR|451622203|07/02/25|4.50|4.56|4.50|4.50|4.53|-.10|739|22|0|0|0|739|0|0|0|73|739|739|739|3345.74|Q
IPX|44916E100|07/02/25|29.90|30.00|29.76|29.76|29.94|.10|680|48|0|0|0|680|0|0|0|277|680|680|680|20359.90|Q
IQ|46267X108|07/02/25|1.76|1.77|1.74|1.76|1.75|.02|681566|541|58|19|5|218775|194885|137833|130073|591318|681566|681566|681566|1192196.02|Q
IQDF|33939L837|07/02/25|27.15|27.31|27.11|27.27|27.20|.12|3304|14|0|0|0|3304|0|0|0|1667|3304|3304|3304|89868.06|P
IQDG|97717X131|07/02/25|39.24|39.52|39.24|39.49|39.39|.12|250|6|0|0|0|250|0|0|0|115|250|250|250|9847.43|Z
IQDY|33939L829|07/02/25|32.32|32.38|32.21|32.38|32.32|.13|5362|11|1|0|0|3290|2072|0|0|4559|5362|5362|5362|173283.75|P
IQHI|45409F736|07/02/25|27.40|27.40|26.26|26.26|26.21|.02|86|2|0|0|0|86|0|0|0|86|86|86|86|2254.40|P
IQI|46133G107|07/02/25|9.45|9.48|9.44|9.46|9.45|.02|7727|34|0|0|0|7727|0|0|0|3027|7727|7727|7727|73032.77|N
IQLT|46434V456|07/02/25|42.95|43.23|42.82|43.22|43.07|.08|138945|523|1|1|0|131214|2087|5644|0|87034|138945|138945|138945|5984662.65|P
IQM|35473P512|07/02/25|73.89|74.01|73.89|74.01|73.89|.82|11|1|0|0|0|11|0|0|0|0|11|11|11|812.79|Z
IQQQ|74347G234|07/02/25|40.28|40.67|40.27|40.67|40.57|.29|819|8|0|0|0|819|0|0|0|619|819|819|819|33228.33|Q
IQRA|45409F710|07/02/25|27.49|27.49|27.48|27.48|27.49|-.06|1|1|0|0|0|1|0|0|0|0|1|1|1|27.49|P
IQSI|45409B453|07/02/25|32.95|33.15|32.95|33.15|33.09|.04|266|8|0|0|0|266|0|0|0|252|266|266|266|8801.47|P
IQSM|45409B248|07/02/25|32.61|32.73|32.61|32.73|32.69|.20|839|15|0|0|0|839|0|0|0|0|839|839|839|27425.51|P
IQST|46265G206|07/02/25|9.95|10.80|9.95|10.32|10.27|.41|2840|36|0|0|0|2840|0|0|0|291|2840|2840|2840|29164.10|Q
IQSU|45409B461|07/02/25|49.83|49.83|49.83|49.83|49.83|.19|100|2|0|0|0|100|0|0|0|0|100|100|100|4983.00|P
IQV|46266C105|07/02/25|163.18|164.84|162.01|164.74|164.05|2.12|36111|1331|0|0|0|36111|0|0|0|23722|36111|36111|36111|5923899.58|N
IR|45687V106|07/02/25|85.50|86.58|85.20|86.57|86.20|1.27|104483|2048|0|0|0|104483|0|0|0|86612|104483|104483|104483|9005946.82|N
IRBT|462726100|07/02/25|3.19|3.24|3.15|3.22|3.20|.08|51418|726|1|0|0|48418|3000|0|0|38252|51418|51418|51418|164438.99|Q
IRD|67577R102|07/02/25|0.94|1.02|0.94|1.00|0.98|.06|53324|101|3|1|2|11502|8625|5896|27301|44409|53324|53324|53324|52520.76|Q
IRDM|46269C102|07/02/25|30.70|31.56|30.46|31.53|31.22|.94|45715|1671|0|0|0|45715|0|0|0|27030|45715|45715|45715|1427430.54|Q
IREN|Q4982L109|07/02/25|15.20|15.89|14.61|15.68|15.19|.46|2833665|20258|73|15|4|2434865|234567|114930|49303|1003219|2833665|2833665|2833665|43031619.27|Q
IRET|88636J584|07/02/25|19.34|19.41|19.34|19.41|19.34|.01|2|2|0|0|0|2|0|0|0|0|2|2|2|38.68|P
IRIX|462684101|07/02/25|0.94|0.94|0.93|0.93|0.94|.03|1210|7|0|0|0|1210|0|0|0|100|1210|1210|1210|1137.20|Q
IRM|46284V101|07/02/25|99.95|99.95|98.63|99.61|99.48|-.32|55078|1307|0|0|0|55078|0|0|0|20887|55078|55078|55078|5479230.40|N
IRMD|46266A109|07/02/25|60.60|61.70|60.60|61.53|61.29|1.01|4031|737|0|0|0|4031|0|0|0|3120|4031|4031|4031|247052.91|Q
IROC|46090A747|07/02/25|50.11|50.11|50.11|50.11|50.11|-.14|100|1|0|0|0|100|0|0|0|0|100|100|100|5011.00|Z
IROH|462837105|07/02/25|8.05|9.00|7.65|9.00|8.37|.80|1297|17|0|0|0|1297|0|0|0|592|1297|1297|1297|10854.41|Q
IROH R|462837121|07/02/25|0.47|0.47|0.47|0.47|0.47|0.00|8400|23|0|0|0|8400|0|0|0|0|8400|8400|8400|3948.00|Q
IROH U|462837204|07/02/25|0.00|0.00|0.00|0.00|9.77|0.00|4|3|0|0|0|4|0|0|0|0|4|4|4|39.08|Q
IROH W|462837113|07/02/25|0.06|0.07|0.06|0.06|0.06|0.00|9525|38|0|0|0|9525|0|0|0|900|9525|9525|9525|581.87|Q
IRON|254604101|07/02/25|51.63|53.30|51.63|53.11|52.62|2.00|27900|663|1|0|0|23863|4037|0|0|18790|27900|27900|27900|1468200.72|Q
IROQ|44951J105|07/02/25|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|07/02/25|14.28|14.52|14.28|14.40|14.41|.03|2463|42|0|0|0|2463|0|0|0|1836|2463|2463|2463|35487.41|N
IRS WS|P5880C134|07/02/25|0.00|0.00|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|07/02/25|17.58|17.66|17.20|17.65|17.44|.06|156050|1732|0|0|0|156050|0|0|0|85433|156050|156050|156050|2722231.45|N
IRTC|450056106|07/02/25|145.02|145.02|142.22|142.77|143.53|-3.07|33709|1124|0|0|0|33709|0|0|0|13328|33709|33709|33709|4838407.88|Q
IRTR|46438G844|07/02/25|29.54|29.57|29.50|29.57|29.50|-.13|212|3|0|0|0|212|0|0|0|0|212|212|212|6254.58|P
IRVH|37960A792|07/02/25|20.92|20.93|20.92|20.93|20.92|-.09|42|2|0|0|0|42|0|0|0|0|42|42|42|878.75|P
IRWD|46333X108|07/02/25|0.73|0.75|0.72|0.73|0.73|.03|50395|274|3|0|0|41918|8477|0|0|24026|50395|50395|50395|36974.26|Q
ISBA|464214105|07/02/25|29.95|31.99|29.95|31.99|31.33|3.20|58|11|0|0|0|58|0|0|0|25|58|58|58|1817.09|Q
ISCB|464288505|07/02/25|59.02|59.56|58.97|59.56|59.01|.68|758|12|0|0|0|758|0|0|0|557|758|758|758|44732.86|P
ISCF|46434V266|07/02/25|38.52|38.78|38.50|38.78|38.63|-.02|2851|34|0|0|0|2851|0|0|0|2497|2851|2851|2851|110127.57|P
ISCG|464288604|07/02/25|49.89|50.19|49.83|50.19|49.99|.35|1852|13|0|0|0|1852|0|0|0|1222|1852|1852|1852|92578.74|P
ISCV|464288703|07/02/25|63.03|63.69|63.03|63.69|63.34|.90|1696|9|0|0|0|1696|0|0|0|1351|1696|1696|1696|107426.89|P
ISD|69346H100|07/02/25|14.25|14.29|14.25|14.29|14.26|.10|2367|24|0|0|0|2367|0|0|0|936|2367|2367|2367|33763.70|N
ISEP|45783Y533|07/02/25|30.73|30.96|30.73|30.94|30.87|.07|537|5|0|0|0|537|0|0|0|476|537|537|537|16577.28|P
ISHG|464288125|07/02/25|76.31|76.58|76.31|76.55|76.45|-.02|4058|22|1|0|0|1833|2225|0|0|626|4058|4058|4058|310240.17|Q
ISHP|33738R829|07/02/25|0.00|39.65|39.65|39.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ISMD|66538H641|07/02/25|36.30|36.80|36.30|36.80|36.71|.52|1105|10|0|0|0|1105|0|0|0|117|1105|1105|1105|40563.76|P
ISMF|09290C731|07/02/25|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|Z
ISOU|46500E867|07/02/25|6.97|7.03|6.90|6.92|6.96|-.30|7570|68|0|0|0|7570|0|0|0|3576|7570|7570|7570|52719.36|A
ISPC|45032V207|07/02/25|1.00|1.00|1.00|1.00|1.00|.02|984|10|0|0|0|984|0|0|0|883|984|984|984|983.51|Q
ISPO|45791E206|07/02/25|3.60|3.68|3.55|3.56|3.64|-.06|403|22|0|0|0|403|0|0|0|215|403|403|403|1468.03|Q
ISPO W|45791E115|07/02/25|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|07/02/25|3.20|3.25|2.75|2.81|3.09|-.38|22753|136|0|0|0|22753|0|0|0|13359|22753|22753|22753|70254.00|Q
ISPY|74347G242|07/02/25|42.17|42.40|42.15|42.40|42.25|.24|2726|27|0|0|0|2726|0|0|0|1267|2726|2726|2726|115179.93|Z
ISRA|92189F635|07/02/25|52.00|52.17|51.94|52.16|52.09|.66|2496|24|0|0|0|2496|0|0|0|712|2496|2496|2496|130010.49|P
ISRG|46120E602|07/02/25|535.66|550.00|535.66|540.82|542.57|2.90|50363|3025|0|0|0|50363|0|0|0|23547|50363|50363|50363|27325327.03|Q
ISRL|G49667101|07/02/25|12.80|12.80|12.55|12.55|12.80|-.24|20|1|0|0|0|20|0|0|0|0|20|20|20|256.00|Q
ISRL W|G49667119|07/02/25|0.21|0.22|0.21|0.22|0.21|0.00|280|2|0|0|0|280|0|0|0|0|280|280|280|59.81|Q
ISSC|45769N105|07/02/25|13.81|14.54|13.64|14.52|14.10|.71|24568|345|0|0|0|24568|0|0|0|8472|24568|24568|24568|346460.54|Q
ISTB|46432F859|07/02/25|48.42|48.45|48.42|48.44|48.44|.01|13052|91|0|0|0|13052|0|0|0|3014|13052|13052|13052|632201.39|Q
ISTR|46134L105|07/02/25|20.80|21.89|20.80|21.84|21.39|1.59|7842|121|1|0|0|5098|2744|0|0|5014|7842|7842|7842|167772.60|Q
ISVL|46436E510|07/02/25|42.15|42.15|42.14|42.14|42.14|.07|180|2|0|0|0|180|0|0|0|100|180|180|180|7585.50|Z
ISWN|032108821|07/02/25|0.00|20.57|20.57|20.57|19.54|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|19.54|P
IT|366651107|07/02/25|406.55|406.55|392.38|395.38|396.15|-11.16|34025|1576|0|0|0|34025|0|0|0|16019|34025|34025|34025|13478878.94|N
ITA|464288760|07/02/25|185.01|185.17|183.51|184.67|184.40|-.29|68373|1350|0|0|0|68373|0|0|0|42548|68373|68373|68373|12608024.62|Z
ITAN|02072L771|07/02/25|32.59|32.69|32.59|32.69|32.62|.04|171|3|0|0|0|171|0|0|0|72|171|171|171|5578.45|P
ITB|464288752|07/02/25|97.69|98.49|96.69|98.03|97.72|.90|1115177|17762|0|0|0|1115177|0|0|0|700830|1115177|1115177|1115177|108971358.57|Z
ITDB|46438G828|07/02/25|31.43|31.49|31.40|31.47|31.45|.05|3929|30|0|0|0|3929|0|0|0|3929|3929|3929|3929|123555.70|P
ITDC|46438G810|07/02/25|32.15|32.24|32.11|32.24|32.16|.06|1638|15|0|0|0|1638|0|0|0|842|1638|1638|1638|52673.13|P
ITDD|46438G794|07/02/25|32.98|33.07|32.98|33.07|33.02|.07|444|3|0|0|0|444|0|0|0|205|444|444|444|14659.20|P
ITDE|46438G786|07/02/25|33.63|33.72|33.63|33.72|33.63|.10|1477|6|0|0|0|1477|0|0|0|1414|1477|1477|1477|49669.80|P
ITDF|46438G778|07/02/25|34.10|34.33|34.10|34.33|34.20|.11|1553|6|0|0|0|1553|0|0|0|1300|1553|1553|1553|53118.35|P
ITDG|46438G760|07/02/25|34.48|34.63|34.48|34.63|34.58|.14|31|5|0|0|0|31|0|0|0|31|31|31|31|1072.07|P
ITDH|46438G752|07/02/25|34.44|34.59|34.44|34.59|34.49|.14|516|7|0|0|0|516|0|0|0|510|516|516|516|17798.95|P
ITDI|46438G745|07/02/25|34.31|34.58|34.31|34.58|34.51|.15|523|14|0|0|0|523|0|0|0|478|523|523|523|18049.39|P
ITDJ|46438G489|07/02/25|26.72|26.83|26.72|26.83|26.72|.12|1|1|0|0|0|1|0|0|0|1|1|1|1|26.72|P
ITEQ|032108599|07/02/25|56.16|56.29|55.93|56.15|56.06|-.03|5642|36|0|0|0|5642|0|0|0|5366|5642|5642|5642|316265.09|P
ITGR|45826H109|07/02/25|120.72|121.60|120.72|121.34|121.38|-.04|10238|342|0|0|0|10238|0|0|0|7523|10238|10238|10238|1242729.19|N
ITIC|461804106|07/02/25|217.10|217.10|214.32|215.85|215.56|-.90|3563|1069|0|0|0|3563|0|0|0|2045|3563|3563|3563|768050.13|Q
ITM|92189H201|07/02/25|45.39|45.49|45.39|45.49|45.45|.07|10960|86|0|0|0|10960|0|0|0|6987|10960|10960|10960|498093.39|Z
ITOS|46565G104|07/02/25|10.02|10.18|10.01|10.17|10.12|.17|57129|596|1|0|0|54860|2269|0|0|29136|57129|57129|57129|578175.53|Q
ITOT|464287150|07/02/25|135.00|135.80|134.83|135.77|135.72|.77|1361523|2747|52|6|3|359075|150729|40000|811719|1098662|1361523|1361523|1361523|184782897.79|P
ITP|46527C209|07/02/25|0.19|0.19|0.19|0.19|0.19|0.00|2444|23|0|0|0|2444|0|0|0|1243|2444|2444|2444|459.44|A
ITRG|45826T509|07/02/25|1.52|1.52|1.44|1.44|1.46|-.10|136251|329|10|1|0|99584|26667|10000|0|68692|136251|136251|136251|199593.39|A
ITRI|465741106|07/02/25|132.83|134.17|132.38|134.13|133.54|1.54|13419|796|0|0|0|13419|0|0|0|10305|13419|13419|13419|1791922.46|Q
ITRM|G6333L200|07/02/25|0.97|0.97|0.95|0.96|0.96|-.01|28179|100|1|1|0|16164|2800|9215|0|23184|28179|28179|28179|27021.31|Q
ITRN|M6158M104|07/02/25|38.80|39.39|38.77|39.39|39.11|.55|3093|85|0|0|0|3093|0|0|0|2174|3093|3093|3093|120965.06|Q
ITT|45073V108|07/02/25|158.59|160.16|158.59|160.12|159.44|1.55|20683|808|0|0|0|20683|0|0|0|10076|20683|20683|20683|3297721.17|N
ITUB|465562106|07/02/25|6.76|6.84|6.71|6.81|6.78|.02|781438|925|73|8|5|449436|219946|52256|59800|589304|781438|781438|781438|5298918.02|N
ITW|452308109|07/02/25|253.94|256.50|253.38|256.35|255.25|1.15|29001|1055|0|0|0|29001|0|0|0|21663|29001|29001|29001|7402457.18|N
ITWO|74349Y787|07/02/25|36.77|37.00|36.77|37.00|36.83|.57|500|5|0|0|0|500|0|0|0|494|500|500|500|18414.00|Z
IUS|46138J742|07/02/25|51.77|51.95|51.77|51.95|51.87|-.01|73|4|0|0|0|73|0|0|0|11|73|73|73|3786.44|Q
IUSB|46434V613|07/02/25|45.94|46.01|45.94|46.01|45.97|-.05|183271|390|15|0|0|139801|43470|0|0|156869|183271|183271|183271|8424748.17|Q
IUSG|464287671|07/02/25|148.94|150.09|148.94|150.09|149.68|1.12|27365|291|0|0|0|27365|0|0|0|5905|27365|27365|27365|4096104.59|Q
IUSV|464287663|07/02/25|95.44|95.85|95.40|95.80|95.57|.18|31597|379|0|0|0|31597|0|0|0|25012|31597|31597|31597|3019638.61|Q
IVA|46124U107|07/02/25|3.09|3.09|2.98|2.98|3.18|0.00|337|21|0|0|0|337|0|0|0|59|337|337|337|1070.24|Q
IVAL|02072L201|07/02/25|27.84|27.91|27.84|27.91|27.85|.04|191|2|0|0|0|191|0|0|0|0|191|191|191|5319.29|Q
IVDA|46583A303|07/02/25|2.11|2.12|2.08|2.11|2.10|.05|2471|14|0|0|0|2471|0|0|0|304|2471|2471|2471|5189.22|Q
IVDA W|46583A113|07/02/25|0.10|0.13|0.08|0.13|0.09|0.00|195|2|0|0|0|195|0|0|0|0|195|195|195|17.00|Q
IVE|464287408|07/02/25|197.14|197.73|196.75|197.53|197.36|.23|73481|910|1|1|0|60896|4017|8568|0|52950|73481|73481|73481|14502215.07|P
IVEG|46436E395|07/02/25|22.03|22.04|22.03|22.04|22.03|22.04|300|2|0|0|0|300|0|0|0|0|300|300|300|6609.00|Q
IVES|947913109|07/02/25|26.59|26.87|26.51|26.87|26.72|.25|65973|255|1|0|2|31877|2657|0|31439|39128|65973|65973|65973|1762976.83|P
IVF|44984F609|07/02/25|0.84|0.89|0.82|0.86|0.84|.02|15598|68|1|0|0|13275|2323|0|0|15077|15598|15598|15598|13030.15|Q
IVLU|46435G409|07/02/25|32.90|33.15|32.84|33.13|33.02|.27|84326|374|2|1|0|71700|6867|5759|0|63329|84326|84326|84326|2784651.66|P
IVOG|921932869|07/02/25|114.10|114.88|113.68|114.88|114.05|1.06|593|19|0|0|0|593|0|0|0|108|593|593|593|67632.54|P
IVOL|500767736|07/02/25|19.51|19.54|19.40|19.42|19.47|-.11|21562|213|0|0|0|21562|0|0|0|10473|21562|21562|21562|419854.71|P
IVOO|921932885|07/02/25|106.31|107.40|105.98|107.40|106.84|1.13|13761|89|1|0|0|10411|3350|0|0|9728|13761|13761|13761|1470210.16|P
IVOV|921932844|07/02/25|97.27|98.34|97.27|98.34|97.87|1.22|540|32|0|0|0|540|0|0|0|306|540|540|540|52848.85|P
IVP|45784E304|07/02/25|1.50|1.50|1.45|1.45|1.48|-.07|4002|25|0|0|0|4002|0|0|0|154|4002|4002|4002|5910.38|Q
IVR|46131B704|07/02/25|7.97|8.09|7.93|8.05|8.02|.14|216406|1075|4|2|0|191227|10557|14622|0|172983|216406|216406|216406|1734780.67|N
IVR PRC|46131B506|07/02/25|23.78|23.78|23.52|23.52|23.74|.08|1160|9|0|0|0|1160|0|0|0|0|1160|1160|1160|27535.00|N
IVRA|46090A788|07/02/25|16.34|16.45|16.32|16.45|16.35|.10|1046|6|0|0|0|1046|0|0|0|265|1046|1046|1046|17097.52|Z
IVRS|46436E247|07/02/25|38.00|38.00|37.34|37.34|37.60|-.08|2|2|0|0|0|2|0|0|0|1|2|2|2|75.20|P
IVT|46124J201|07/02/25|27.40|27.40|27.15|27.36|27.27|0.00|10800|393|0|0|0|10800|0|0|0|3563|10800|10800|10800|294511.89|N
IVV|464287200|07/02/25|620.23|623.70|619.63|623.42|622.79|2.75|820709|5872|1|0|3|351961|3700|0|465048|617369|820709|820709|820709|511127196.95|P
IVVB|092528801|07/02/25|31.00|31.08|31.00|31.08|31.06|.08|162|5|0|0|0|162|0|0|0|0|162|162|162|5031.04|Z
IVVD|00534A102|07/02/25|0.75|0.76|0.73|0.74|0.74|0.00|28754|154|1|0|0|26675|2079|0|0|14913|28754|28754|28754|21378.28|Q
IVVM|092528702|07/02/25|32.41|32.47|32.41|32.44|32.45|.01|1068|6|0|0|0|1068|0|0|0|1068|1068|1068|1068|34660.96|Z
IVVW|46438G711|07/02/25|45.32|45.38|45.23|45.38|45.18|-.52|11104|47|0|0|0|11104|0|0|0|6141|11104|11104|11104|501630.23|Z
IVW|464287309|07/02/25|108.91|109.80|108.89|109.76|109.53|.79|216627|1781|0|0|2|157744|0|0|58883|121575|216627|216627|216627|23726577.67|P
IVZ|G491BT108|07/02/25|16.27|16.61|16.22|16.61|16.46|.44|147362|1604|1|0|0|145305|2057|0|0|96249|147362|147362|147362|2426288.23|N
IWB|464287622|07/02/25|339.32|341.07|338.95|340.97|340.42|1.60|133881|1624|0|2|0|120360|0|13521|0|75919|133881|133881|133881|45575575.92|P
IWC|464288869|07/02/25|129.12|131.58|129.00|131.50|130.23|2.76|33145|228|2|0|0|26580|6565|0|0|5904|33145|33145|33145|4316628.12|P
IWD|464287598|07/02/25|195.96|196.43|195.33|196.39|195.85|.36|596756|6530|4|0|2|541745|17300|0|37711|452842|596756|596756|596756|116877247.72|P
IWDL|90278V107|07/02/25|0.00|42.31|42.31|42.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
IWF|464287614|07/02/25|419.96|423.73|419.82|423.52|422.83|3.41|146117|2083|0|1|1|117420|0|6924|21773|91235|146117|146117|146117|61782947.90|P
IWFG|45409F751|07/02/25|0.00|51.54|51.54|51.54|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
IWFL|90278V305|07/02/25|45.00|47.50|45.00|47.50|45.00|.60|30|1|0|0|0|30|0|0|0|0|30|30|30|1350.00|P
IWL|464289446|07/02/25|152.76|153.51|152.73|153.51|153.02|.73|2037|20|0|0|0|2037|0|0|0|1540|2037|2037|2037|311699.79|P
IWLG|45409F769|07/02/25|51.24|51.29|51.24|51.29|51.25|.23|21|3|0|0|0|21|0|0|0|21|21|21|21|1076.19|P
IWM|464287655|07/02/25|218.34|221.09|217.36|221.03|219.61|3.02|9217251|62618|20|9|2|8362880|52130|67283|734958|5854424|9217251|9217251|9217251|2024217686.63|P
IWMI|78433H634|07/02/25|45.65|46.18|45.65|46.18|45.85|.53|947|19|0|0|0|947|0|0|0|123|947|947|947|43423.20|Z
IWML|90278V404|07/02/25|19.80|19.80|19.58|19.58|18.71|.75|7|2|0|0|0|7|0|0|0|0|7|7|7|131.00|P
IWMW|46438G695|07/02/25|39.00|39.06|38.99|39.06|39.24|-.69|612|8|0|0|0|612|0|0|0|600|612|612|612|24012.15|Z
IWMY|88636J139|07/02/25|24.36|24.47|24.31|24.47|24.42|.13|12729|166|0|0|0|12729|0|0|0|8629|12729|12729|12729|310791.92|P
IWN|464287630|07/02/25|161.55|163.89|160.88|163.76|162.82|2.71|272917|2710|1|0|1|232244|2934|0|37739|103856|272917|272917|272917|44436374.11|P
IWO|464287648|07/02/25|285.33|288.63|284.12|288.53|287.73|3.30|70049|923|1|0|1|45477|2224|0|22348|42036|70049|70049|70049|20155093.09|P
IWP|464287481|07/02/25|137.40|138.35|137.05|138.21|137.90|.53|77282|860|0|2|0|64757|0|12525|0|52391|77282|77282|77282|10657476.01|P
IWR|464287499|07/02/25|92.66|93.18|92.27|93.17|92.82|.50|388809|2253|1|0|2|326935|2306|0|59568|215056|388809|388809|388809|36089734.59|P
IWS|464287473|07/02/25|133.85|134.56|133.33|134.54|133.89|.79|41340|472|2|0|0|34519|6821|0|0|27934|41340|41340|41340|5534906.43|P
IWTR|46436E346|07/02/25|0.00|33.96|33.96|33.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IWV|464287689|07/02/25|350.95|352.96|350.84|352.91|352.07|1.87|25378|493|0|0|0|25378|0|0|0|6670|25378|25378|25378|8934850.26|P
IWX|464289420|07/02/25|84.84|84.85|84.55|84.85|84.67|-.02|31115|291|0|0|0|31115|0|0|0|16589|31115|31115|31115|2634407.62|P
IWY|464289438|07/02/25|243.89|245.95|243.79|245.91|244.92|1.98|22582|467|1|0|0|17736|4846|0|0|11114|22582|22582|22582|5530773.20|P
IX|686330101|07/02/25|22.76|22.84|22.72|22.83|22.78|.06|4099|104|0|0|0|4099|0|0|0|2261|4099|4099|4099|93359.81|N
IXC|464287341|07/02/25|39.79|40.26|39.49|40.15|39.87|.61|44858|390|1|0|0|42011|2847|0|0|26141|44858|44858|44858|1788393.19|P
IXG|464287333|07/02/25|111.25|111.25|110.59|111.19|110.76|-.16|5732|64|0|0|0|5732|0|0|0|1418|5732|5732|5732|634896.24|P
IXHL|45333F109|07/02/25|0.21|0.21|0.20|0.21|0.21|0.00|1320529|1502|116|31|12|481990|374876|224282|239381|769919|1320529|1320529|1320529|274117.02|Q
IXJ|464287325|07/02/25|86.76|86.83|86.42|86.49|86.65|-.58|38663|434|0|1|0|30585|0|8078|0|18482|38663|38663|38663|3350179.78|P
IXN|464287291|07/02/25|90.93|92.36|90.93|92.36|92.05|1.08|18484|175|1|0|0|15484|3000|0|0|9949|18484|18484|18484|1701466.01|P
IXP|464287275|07/02/25|111.13|111.36|111.00|111.35|111.16|-.21|4044|35|0|0|0|4044|0|0|0|1712|4044|4044|4044|449548.40|P
IXUS|46432F834|07/02/25|77.09|77.66|77.08|77.65|77.41|.27|145883|868|0|0|0|145883|0|0|0|95292|145883|145883|145883|11292805.73|Q
IYC|464287580|07/02/25|100.06|100.35|99.86|100.30|100.10|.40|16039|202|0|0|0|16039|0|0|0|8856|16039|16039|16039|1605544.56|P
IYE|464287796|07/02/25|45.83|46.34|45.41|46.26|45.89|.77|337540|1470|1|0|0|335354|2186|0|0|249154|337540|337540|337540|15489554.02|P
IYF|464287788|07/02/25|121.73|121.80|120.84|121.77|121.48|.07|61291|1032|1|1|0|49481|2496|9314|0|43635|61291|61291|61291|7445418.71|P
IYG|464287770|07/02/25|86.31|86.56|85.99|86.54|86.33|.35|7644|158|0|0|0|7644|0|0|0|1997|7644|7644|7644|659888.21|P
IYH|464287762|07/02/25|57.00|57.14|56.79|56.82|56.90|-.45|105869|889|1|0|0|102425|3444|0|0|72931|105869|105869|105869|6024384.29|P
IYJ|464287754|07/02/25|143.10|143.79|143.10|143.76|143.56|.39|1278|18|0|0|0|1278|0|0|0|1266|1278|1278|1278|183471.87|Z
IYK|464287812|07/02/25|71.02|71.13|70.64|71.01|70.97|-.06|48762|423|0|0|0|48762|0|0|0|21270|48762|48762|48762|3460482.28|P
IYLD|46432F875|07/02/25|20.62|20.70|20.62|20.70|20.66|-.07|22|5|0|0|0|22|0|0|0|22|22|22|22|454.57|Z
IYM|464287838|07/02/25|143.18|144.81|143.18|144.78|143.64|2.16|4564|34|0|0|0|4564|0|0|0|706|4564|4564|4564|655550.76|P
IYR|464287739|07/02/25|95.27|95.83|94.88|95.71|95.52|.27|2264301|12373|1|0|2|1256821|3900|0|1003580|1093457|2264301|2264301|2264301|216292412.89|P
IYRI|78433H618|07/02/25|50.24|50.36|50.23|50.36|50.24|.12|1023|33|0|0|0|1023|0|0|0|226|1023|1023|1023|51400.51|Z
IYT|464287192|07/02/25|69.81|70.38|69.54|70.26|70.07|.59|45238|422|0|0|0|45238|0|0|0|24702|45238|45238|45238|3169707.84|Z
IYW|464287721|07/02/25|170.96|173.30|170.92|173.21|172.82|1.83|196710|1705|2|0|1|137229|5870|0|53611|111669|196710|196710|196710|33995068.76|P
IYY|464287846|07/02/25|150.57|151.48|150.57|151.46|150.76|.71|7078|27|1|0|0|2775|4303|0|0|838|7078|7078|7078|1067047.15|P
IYZ|464287713|07/02/25|29.67|29.70|29.54|29.65|29.60|-.10|48244|343|0|0|0|48244|0|0|0|33431|48244|48244|48244|1428122.21|Z
IZEA|46604H204|07/02/25|2.56|2.58|2.56|2.58|2.56|.02|601|7|0|0|0|601|0|0|0|30|601|601|601|1537.56|Q
IZM|G4760B100|07/02/25|2.65|2.65|2.55|2.59|2.58|-.06|2569|16|0|0|0|2569|0|0|0|1488|2569|2569|2569|6618.45|Q
IZRL|00214Q609|07/02/25|27.22|27.54|27.22|27.54|27.50|.30|1182|7|0|0|0|1182|0|0|0|1179|1182|1182|1182|32499.96|Z
J|46982L108|07/02/25|132.85|132.85|131.29|132.02|131.71|-.65|25333|830|0|0|0|25333|0|0|0|16077|25333|25333|25333|3336625.34|N
JAAA|47103U845|07/02/25|50.58|50.58|50.53|50.53|50.55|-.04|417555|664|39|5|1|242940|112872|34297|27446|311206|417555|417555|417555|21108205.11|P
JACK|466367109|07/02/25|19.45|20.80|19.10|20.58|20.29|1.50|67469|1759|2|0|0|62887|4582|0|0|36575|67469|67469|67469|1368613.83|Q
JACS|G4992A110|07/02/25|10.31|10.31|10.30|10.31|10.30|-.01|48807|37|3|0|1|14408|9499|0|24900|8|48807|48807|48807|502714.14|N
JACS RT|G4992A136|07/02/25|0.27|0.27|0.27|0.27|0.27|-.01|11000|8|2|0|0|3300|7700|0|0|0|11000|11000|11000|2970.00|N
JACS U|G4992A201|07/02/25|0.00|0.00|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|07/02/25|54.34|54.63|54.34|54.63|54.39|.26|155|2|0|0|0|155|0|0|0|34|155|155|155|8430.70|P
JAGX|47010C888|07/02/25|2.55|2.57|2.50|2.55|2.52|.06|2267|38|0|0|0|2267|0|0|0|360|2267|2267|2267|5711.51|Q
JAJL|45783Y244|07/02/25|28.21|28.22|28.20|28.22|28.20|.07|534|6|0|0|0|534|0|0|0|0|534|534|534|15060.64|Z
JAKK|47012E403|07/02/25|20.52|20.81|20.52|20.78|20.75|.08|1925|118|0|0|0|1925|0|0|0|1133|1925|1925|1925|39941.37|Q
JAMF|47074L105|07/02/25|9.39|9.39|9.14|9.19|9.21|-.19|43035|825|0|0|0|43035|0|0|0|12840|43035|43035|43035|396467.04|Q
JANH|45783Y657|07/02/25|24.65|24.66|24.65|24.66|24.65|-.01|15|1|0|0|0|15|0|0|0|15|15|15|15|369.75|Z
JANJ|45783Y376|07/02/25|0.00|24.69|24.69|24.69|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JANM|33740U455|07/02/25|0.00|31.76|31.76|31.76|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JANP|69420N106|07/02/25|0.00|30.21|30.21|30.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JANT|00888H703|07/02/25|37.73|37.85|37.73|37.82|37.83|.04|1009|14|0|0|0|1009|0|0|0|1008|1009|1009|1009|38171.50|P
JANU|00888H513|07/02/25|26.00|26.06|26.00|26.06|26.00|.17|640|2|0|0|0|640|0|0|0|640|640|640|640|16640.00|Z
JANW|00888H802|07/02/25|34.89|34.97|34.89|34.97|34.94|.07|45|3|0|0|0|45|0|0|0|0|45|45|45|1572.43|P
JANX|47103J105|07/02/25|23.35|24.36|23.34|24.10|24.07|.93|33661|861|0|0|0|33661|0|0|0|25630|33661|33661|33661|810060.03|Q
JANZ|53656F763|07/02/25|35.73|35.85|35.73|35.85|35.73|.25|101|2|0|0|0|101|0|0|0|0|101|101|101|3608.73|Z
JAPN|53656H835|07/02/25|0.00|27.64|27.64|27.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
JAVA|46641Q167|07/02/25|66.23|66.51|66.09|66.50|66.31|.20|32219|153|0|1|0|24055|0|8164|0|23254|32219|32219|32219|2136552.75|P
JAZZ|G50871105|07/02/25|109.41|110.44|108.98|109.91|109.80|.47|32715|1231|0|0|0|32715|0|0|0|24018|32715|32715|32715|3591964.54|Q
JBBB|47103U753|07/02/25|48.14|48.16|48.11|48.14|48.13|-.01|27503|168|1|0|0|24903|2600|0|0|18216|27503|27503|27503|1323739.36|Z
JBDI|G50883100|07/02/25|1.02|1.03|1.00|1.01|1.01|-.02|3291|30|0|0|0|3291|0|0|0|1161|3291|3291|3291|3311.43|Q
JBGS|46590V100|07/02/25|17.00|17.00|16.67|16.90|16.82|-.11|25879|534|0|0|0|25879|0|0|0|11224|25879|25879|25879|435206.04|N
JBHT|445658107|07/02/25|151.78|153.58|150.77|153.02|152.45|1.98|36039|1160|0|0|0|36039|0|0|0|24623|36039|36039|36039|5493971.72|Q
JBI|47103N106|07/02/25|8.76|8.99|8.74|8.98|8.91|.22|95474|936|1|0|0|93374|2100|0|0|69100|95474|95474|95474|850909.89|N
JBIO|008064206|07/02/25|10.48|11.13|10.48|10.80|10.88|-.07|13755|346|0|0|0|13755|0|0|0|6547|13755|13755|13755|149620.87|Q
JBK|21988K859|07/02/25|0.00|0.00|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|07/02/25|216.82|222.17|216.53|221.99|219.46|5.80|60222|1773|0|0|0|60222|0|0|0|37979|60222|60222|60222|13216520.64|N
JBLU|477143101|07/02/25|4.43|4.50|4.32|4.47|4.44|.08|671339|1689|24|3|1|572911|70928|17200|10300|351238|671339|671339|671339|2979212.32|Q
JBND|46654Q716|07/02/25|53.25|53.31|53.23|53.31|53.27|-.09|9103|48|1|0|0|4103|5000|0|0|5688|9103|9103|9103|484898.22|N
JBS|N4732M103|07/02/25|14.05|14.19|13.81|13.91|13.96|-.30|152095|1974|0|0|0|152095|0|0|0|105621|152095|152095|152095|2123236.17|N
JBSS|800422107|07/02/25|66.55|66.55|65.77|66.47|66.09|.21|3603|289|0|0|0|3603|0|0|0|2098|3603|3603|3603|238139.10|Q
JBTM|477839104|07/02/25|123.16|126.42|122.48|126.05|125.01|3.01|20353|644|0|0|0|20353|0|0|0|14887|20353|20353|20353|2544338.36|N
JCAP|47248R103|07/02/25|17.50|18.33|16.83|18.01|17.78|.04|10266|194|0|0|0|10266|0|0|0|3033|10266|10266|10266|182488.15|Q
JCE|67090X107|07/02/25|15.45|15.49|15.42|15.49|15.45|0.00|2464|20|0|0|0|2464|0|0|0|100|2464|2464|2464|38059.83|N
JCHI|46654Q880|07/02/25|48.95|48.95|48.93|48.93|48.90|-.29|8|2|0|0|0|8|0|0|0|0|8|8|8|391.16|P
JCI|G51502105|07/02/25|103.96|105.18|103.96|105.09|104.80|.43|134766|2775|0|0|0|134766|0|0|0|27798|134766|134766|134766|14122845.99|N
JCPB|46641Q670|07/02/25|46.73|46.80|46.72|46.80|46.77|-.05|47436|263|1|0|0|43757|3679|0|0|23398|47436|47436|47436|2218436.74|Z
JCPI|46654Q104|07/02/25|47.99|48.03|47.99|48.03|48.02|0.00|91|4|0|0|0|91|0|0|0|91|91|91|91|4369.75|Z
JCSE|G50875205|07/02/25|0.00|1.14|1.14|1.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
JCTC|47733C207|07/02/25|3.86|3.86|3.75|3.75|3.79|-.07|202|3|0|0|0|202|0|0|0|1|202|202|202|765.69|Q
JCTR|46641Q282|07/02/25|0.00|83.67|83.67|83.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
JD|47215P106|07/02/25|32.58|32.58|32.01|32.48|32.31|-.23|926416|6613|13|1|0|880226|40645|5545|0|473821|926416|926416|926416|29930702.10|Q
JDIV|46654Q658|07/02/25|0.00|52.07|52.07|52.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
JDST|25461A577|07/02/25|9.65|9.97|9.61|9.62|9.77|-.19|493435|604|64|9|0|224574|202452|66409|0|327555|493435|493435|493435|4822286.77|P
JDVI|47804J727|07/02/25|31.75|31.94|31.75|31.94|31.84|0.00|45|4|0|0|0|45|0|0|0|0|45|45|45|1432.77|P
JDZG|G7396L111|07/02/25|2.41|2.42|2.41|2.42|2.38|-.02|432|8|0|0|0|432|0|0|0|310|432|432|432|1027.12|Q
JEF|47233W109|07/02/25|55.68|56.63|55.51|56.61|56.20|1.07|76955|1490|0|0|0|76955|0|0|0|15660|76955|76955|76955|4325168.57|N
JELD|47580P103|07/02/25|4.34|4.55|4.27|4.51|4.46|.22|78691|755|3|0|0|71850|6841|0|0|28346|78691|78691|78691|350744.63|N
JEM|G8071C103|07/02/25|4.51|4.68|3.90|3.90|4.47|-.72|22733|40|2|0|1|5195|6973|0|10565|431|22733|22733|22733|101566.25|Q
JEMA|46641Q266|07/02/25|43.03|43.30|43.03|43.30|43.03|.19|11|2|0|0|0|11|0|0|0|0|11|11|11|473.33|Z
JEMB|47103U738|07/02/25|51.36|51.72|51.36|51.45|51.64|-.05|263|3|0|0|0|263|0|0|0|190|263|263|263|13582.38|P
JENA U|G5093B121|07/02/25|10.30|10.30|10.20|10.25|10.25|-.03|38187|28|3|1|0|14080|14407|9700|0|0|38187|38187|38187|391471.75|N
JEPI|46641Q332|07/02/25|56.82|56.82|56.64|56.81|56.74|.03|757256|3243|44|14|2|412735|146643|96457|101421|557170|757256|757256|757256|42969378.62|P
JEPQ|46654Q203|07/02/25|53.77|53.98|53.77|53.97|53.90|.17|246096|3221|6|0|0|228758|17338|0|0|133092|246096|246096|246096|13264907.93|Q
JEQ|00306J109|07/02/25|7.45|7.48|7.45|7.48|7.46|-.02|1056|4|0|0|0|1056|0|0|0|356|1056|1056|1056|7872.76|N
JETD|063679484|07/02/25|8.78|8.78|8.55|8.56|8.59|-.21|1701|10|0|0|0|1701|0|0|0|1576|1701|1701|1701|14616.34|P
JETS|26922A842|07/02/25|23.41|23.79|23.20|23.79|23.64|.36|837636|2939|38|1|1|621867|111877|8913|94979|696696|837636|837636|837636|19805009.75|P
JETU|063679492|07/02/25|21.01|21.71|21.01|21.71|21.57|.50|11|3|0|0|0|11|0|0|0|11|11|11|11|237.31|P
JFB|46658E107|07/02/25|6.99|6.99|6.50|6.94|6.73|-.15|3073|29|0|0|0|3073|0|0|0|1529|3073|3073|3073|20682.31|Q
JFBR|M61472144|07/02/25|6.48|6.91|6.46|6.91|6.63|.47|3962|43|0|0|0|3962|0|0|0|307|3962|3962|3962|26281.82|Q
JFBR W|M61472110|07/02/25|0.02|0.02|0.02|0.02|0.02|-.01|5099|1|1|0|0|99|5000|0|0|5000|5099|5099|5099|115.36|Q
JFIN|47737C104|07/02/25|16.45|17.42|16.45|17.42|17.11|1.18|24102|179|2|0|0|15522|8580|0|0|15423|24102|24102|24102|412416.19|Q
JFLI|46654Q641|07/02/25|49.64|49.76|49.64|49.75|49.73|.13|615|21|0|0|0|615|0|0|0|585|615|615|615|30586.61|P
JFR|67072T108|07/02/25|8.48|8.50|8.47|8.50|8.49|.02|19401|122|0|0|0|19401|0|0|0|4107|19401|19401|19401|164664.45|N
JFU|65442R208|07/02/25|1.33|1.44|1.33|1.44|1.35|.16|2357|5|0|0|0|2357|0|0|0|1197|2357|2357|2357|3171.22|Q
JG|051857209|07/02/25|11.06|11.30|10.87|10.94|11.16|-.05|646|20|0|0|0|646|0|0|0|167|646|646|646|7212.07|Q
JGH|67075G103|07/02/25|13.05|13.08|13.03|13.07|13.06|.07|3687|47|0|0|0|3687|0|0|0|1573|3687|3687|3687|48138.14|N
JGLO|46654Q740|07/02/25|64.48|64.75|64.44|64.75|64.63|.36|2776|47|0|0|0|2776|0|0|0|192|2776|2776|2776|179417.28|Q
JGRO|46654Q609|07/02/25|84.99|85.58|84.99|85.52|85.31|.50|16650|142|0|1|0|11514|0|5136|0|9269|16650|16650|16650|1420361.36|P
JGRW|89834G562|07/02/25|26.58|26.59|26.54|26.59|26.55|.09|689|9|0|0|0|689|0|0|0|689|689|689|689|18292.36|P
JHAC|47804J735|07/02/25|14.73|14.83|14.73|14.83|14.73|.13|113|3|0|0|0|113|0|0|0|13|113|113|113|1664.10|P
JHCB|47804J818|07/02/25|21.36|21.47|21.36|21.46|21.42|.01|7281|75|0|0|0|7281|0|0|0|6974|7281|7281|7281|155951.86|P
JHCP|47804J685|07/02/25|25.04|25.10|25.04|25.10|25.04|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|25.04|P
JHCR|47804J693|07/02/25|25.14|25.18|25.14|25.18|25.14|-.01|1|1|0|0|0|1|0|0|0|0|1|1|1|25.14|P
JHDV|47804J768|07/02/25|0.00|37.88|37.88|37.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
JHEM|47804J834|07/02/25|29.14|29.28|29.13|29.28|29.19|.11|7497|79|0|0|0|7497|0|0|0|295|7497|7497|7497|218866.94|P
JHG|G4474Y214|07/02/25|39.48|40.13|39.44|40.13|39.91|.66|32028|630|0|0|0|32028|0|0|0|18521|32028|32028|32028|1278201.04|N
JHHY|47804J719|07/02/25|0.00|25.82|25.82|25.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
JHI|410142103|07/02/25|13.95|13.98|13.95|13.98|13.96|.03|850|7|0|0|0|850|0|0|0|550|850|850|850|11865.50|N
JHID|47804J750|07/02/25|0.00|33.79|33.79|33.79|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
JHMB|47804J792|07/02/25|21.79|21.84|21.79|21.84|21.80|-.02|1366|14|0|0|0|1366|0|0|0|269|1366|1366|1366|29784.20|P
JHMD|47804J859|07/02/25|38.10|38.38|38.10|38.38|38.20|.15|1888|13|0|0|0|1888|0|0|0|1140|1888|1888|1888|72127.17|P
JHML|47804J107|07/02/25|73.48|73.79|73.48|73.79|73.54|.22|1487|10|0|0|0|1487|0|0|0|716|1487|1487|1487|109355.00|P
JHMM|47804J206|07/02/25|61.70|62.04|61.48|62.04|61.77|.35|12181|117|1|0|0|9676|2505|0|0|5899|12181|12181|12181|752369.96|P
JHMU|47804J743|07/02/25|25.55|25.56|25.54|25.56|25.55|0.00|947|6|0|0|0|947|0|0|0|500|947|947|947|24191.32|P
JHPI|47804J776|07/02/25|22.53|22.66|22.53|22.66|22.55|.08|295|4|0|0|0|295|0|0|0|101|295|295|295|6652.75|P
JHS|410123103|07/02/25|11.30|11.34|11.30|11.34|11.30|.03|95|1|0|0|0|95|0|0|0|95|95|95|95|1073.50|N
JHSC|47804J842|07/02/25|39.74|39.98|39.39|39.98|39.62|.28|2535|26|0|0|0|2535|0|0|0|886|2535|2535|2535|100435.81|P
JHX|G4253H101|07/02/25|28.16|29.04|28.16|28.35|28.62|.26|265669|2323|0|1|0|259769|0|5900|0|122419|265669|265669|265669|7604508.60|N
JIG|46641Q324|07/02/25|70.50|70.91|70.50|70.86|70.70|-.22|562|6|0|0|0|562|0|0|0|1|562|562|562|39735.56|P
JIII|47103U712|07/02/25|50.52|50.61|50.52|50.61|50.52|.01|17|1|0|0|0|17|0|0|0|17|17|17|17|858.84|P
JILL|46620W201|07/02/25|15.24|15.55|15.24|15.48|15.43|.28|2406|75|0|0|0|2406|0|0|0|2232|2406|2406|2406|37118.20|N
JIRE|46641Q134|07/02/25|70.42|70.85|70.32|70.85|70.66|.20|46314|208|3|0|0|35016|11298|0|0|32968|46314|46314|46314|3272772.25|P
JIVE|46654Q757|07/02/25|69.33|69.59|69.33|69.59|69.48|.29|2257|19|0|0|0|2257|0|0|0|1657|2257|2257|2257|156806.14|Q
JJSF|466032109|07/02/25|118.63|119.62|118.57|119.62|119.25|1.01|7461|446|0|0|0|7461|0|0|0|4925|7461|7461|7461|889723.72|Q
JKHY|426281101|07/02/25|180.69|180.69|178.31|179.50|179.32|-2.53|14312|903|0|0|0|14312|0|0|0|8962|14312|14312|14312|2566377.00|Q
JKS|47759T100|07/02/25|22.00|24.12|21.67|23.44|23.06|1.84|234797|2412|0|1|0|229681|0|5116|0|160060|234797|234797|234797|5414428.71|N
JL|G5191U112|07/02/25|6.05|6.25|6.05|6.20|6.15|.18|1332|21|0|0|0|1332|0|0|0|404|1332|1332|1332|8185.83|Q
JLHL|G5500K102|07/02/25|3.38|3.39|3.31|3.34|3.36|-.13|1852|12|0|0|0|1852|0|0|0|0|1852|1852|1852|6227.93|Q
JLL|48020Q107|07/02/25|256.88|260.06|256.88|258.99|258.96|2.13|15006|617|0|0|0|15006|0|0|0|11834|15006|15006|15006|3885965.51|N
JLQD|47103U779|07/02/25|41.49|41.58|41.49|41.58|41.59|-.02|69|3|0|0|0|69|0|0|0|0|69|69|69|2869.60|P
JLS|670735109|07/02/25|18.75|18.80|18.75|18.80|18.76|.05|352|8|0|0|0|352|0|0|0|217|352|352|352|6605.16|N
JMBS|47103U852|07/02/25|44.74|44.80|44.73|44.79|44.76|-.05|43215|306|0|1|0|37323|0|5892|0|35848|43215|43215|43215|1934291.13|P
JMEE|46641Q118|07/02/25|60.14|60.57|60.07|60.52|60.36|.51|4961|12|1|0|0|2863|2098|0|0|1165|4961|4961|4961|299454.73|P
JMHI|46654Q799|07/02/25|49.83|49.83|49.58|49.59|49.65|.04|5765|33|0|0|0|5765|0|0|0|1731|5765|5765|5765|286250.02|P
JMIA|48138M105|07/02/25|4.57|4.69|4.19|4.41|4.41|-.26|377178|2079|16|3|1|296502|50037|20215|10424|160840|377178|377178|377178|1665230.27|N
JMID|47103U720|07/02/25|28.78|28.95|28.78|28.95|28.80|.19|133|6|0|0|0|133|0|0|0|2|133|133|133|3830.74|Q
JMM|67075J107|07/02/25|6.25|6.30|6.25|6.30|6.28|.06|235|9|0|0|0|235|0|0|0|26|235|235|235|1475.29|N
JMOM|46641Q779|07/02/25|63.71|63.96|63.56|63.96|63.79|.19|1521|21|0|0|0|1521|0|0|0|849|1521|1521|1521|97029.29|P
JMSB|47805L101|07/02/25|19.36|19.36|19.20|19.20|19.23|.24|531|14|0|0|0|531|0|0|0|230|531|531|531|10209.82|Q
JMSI|46654Q815|07/02/25|49.34|49.34|49.22|49.29|49.23|.03|738|8|0|0|0|738|0|0|0|119|738|738|738|36333.43|P
JMST|46641Q654|07/02/25|50.81|50.82|50.81|50.81|50.82|-.01|27924|77|1|0|0|25498|2426|0|0|11404|27924|27924|27924|1418959.60|Z
JMTG|46654Q575|07/02/25|50.05|50.21|49.94|50.21|50.09|-.09|27455|161|2|1|0|13954|7174|6327|0|10645|27455|27455|27455|1375289.59|P
JMUB|46641Q647|07/02/25|49.46|49.54|49.46|49.54|49.49|.03|15639|118|0|0|0|15639|0|0|0|4108|15639|15639|15639|774045.90|Z
JNEU|00888H588|07/02/25|0.00|28.13|28.13|28.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JNJ|478160104|07/02/25|156.03|156.30|155.08|155.55|155.69|-.35|269124|6393|0|0|0|269124|0|0|0|107166|269124|269124|269124|41899859.91|N
JNK|78468R622|07/02/25|96.65|96.85|96.55|96.85|96.73|.19|626143|1744|16|3|1|535603|48607|20979|20954|408106|626143|626143|626143|60569154.68|P
JNPR|48203R104|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
JNUG|25460G831|07/02/25|80.48|80.86|78.07|80.61|79.40|1.39|70043|809|2|1|0|59335|5518|5190|0|29325|70043|70043|70043|5561377.86|P
JOB|36165A102|07/02/25|0.00|0.19|0.19|0.19|0.19|0.00|6|1|0|0|0|6|0|0|0|6|6|6|6|1.16|A
JOBY|G65163100|07/02/25|9.94|10.29|9.57|10.15|10.00|.35|2092652|13285|61|14|3|1750362|180765|111128|50397|1014120|2092652|2092652|2092652|20935450.49|N
JOBY WS|G65163118|07/02/25|2.25|2.46|2.15|2.42|2.31|.12|15557|70|0|0|0|15557|0|0|0|0|15557|15557|15557|35905.89|N
JOE|790148100|07/02/25|48.40|49.01|48.23|48.93|48.73|.69|11696|309|0|0|0|11696|0|0|0|4103|11696|11696|11696|569980.39|N
JOET|92790A504|07/02/25|40.72|40.85|40.58|40.85|40.68|.04|2614|21|0|0|0|2614|0|0|0|2227|2614|2614|2614|106329.79|P
JOF|47109U104|07/02/25|9.75|9.78|9.75|9.78|9.76|.04|3567|24|0|0|0|3567|0|0|0|47|3567|3567|3567|34825.40|N
JOJO|886364652|07/02/25|15.01|15.09|15.01|15.09|15.01|-.05|400|1|0|0|0|400|0|0|0|0|400|400|400|6004.00|P
JOUT|479167108|07/02/25|31.56|32.04|31.56|32.04|31.89|.85|1094|73|0|0|0|1094|0|0|0|267|1094|1094|1094|34884.38|Q
JOYY|46591M109|07/02/25|51.30|51.41|50.37|50.82|51.01|-.15|11390|296|0|0|0|11390|0|0|0|5621|11390|11390|11390|580954.11|Q
JPAN|577130594|07/02/25|34.28|34.44|34.28|34.44|34.39|-.06|2500|6|0|0|0|2500|0|0|0|0|2500|2500|2500|85979.32|P
JPC|67073B106|07/02/25|8.09|8.12|8.09|8.12|8.10|.03|20185|148|0|0|0|20185|0|0|0|9349|20185|20185|20185|163466.08|N
JPEF|46654Q781|07/02/25|70.11|70.23|70.10|70.23|70.13|.19|3033|28|0|0|0|3033|0|0|0|1192|3033|3033|3033|212719.05|Q
JPEM|46641Q308|07/02/25|56.55|56.89|56.54|56.89|56.60|.33|1460|14|0|0|0|1460|0|0|0|291|1460|1460|1460|82631.21|P
JPHY|46654Q633|07/02/25|50.51|50.59|50.51|50.59|50.53|.06|120|2|0|0|0|120|0|0|0|0|120|120|120|6063.10|Z
JPI|67075A106|07/02/25|20.65|20.81|20.65|20.81|20.76|-.01|373|5|0|0|0|373|0|0|0|372|373|373|373|7744.31|N
JPIB|46641Q852|07/02/25|48.42|48.50|48.42|48.47|48.47|-.07|10457|104|0|0|0|10457|0|0|0|101|10457|10457|10457|506857.89|Z
JPIE|46641Q159|07/02/25|46.09|46.11|46.08|46.11|46.09|.01|38323|150|0|0|1|23862|0|0|14461|34787|38323|38323|38323|1766484.43|P
JPIN|46641Q209|07/02/25|63.95|64.32|63.87|64.32|64.05|.01|4122|16|0|0|0|4122|0|0|0|3767|4122|4122|4122|264008.06|P
JPLD|46654Q773|07/02/25|52.03|52.04|51.99|51.99|52.02|-.03|3766|41|0|0|0|3766|0|0|0|2173|3766|3766|3766|195906.26|Z
JPM|46625H100|07/02/25|291.99|292.71|289.71|291.94|291.53|1.53|413786|9846|2|0|0|407083|6703|0|0|251362|413786|413786|413786|120632498.13|N
JPM PRC|48128B648|07/02/25|25.38|25.47|25.38|25.44|25.43|.04|4685|45|0|0|0|4685|0|0|0|0|4685|4685|4685|119123.85|N
JPM PRD|48128B655|07/02/25|24.76|24.80|24.74|24.79|24.78|.01|8518|53|0|0|0|8518|0|0|0|0|8518|8518|8518|211060.84|N
JPM PRJ|48128B622|07/02/25|20.43|20.55|20.38|20.49|20.48|.04|3670|35|0|0|0|3670|0|0|0|0|3670|3670|3670|75169.71|N
JPM PRK|48128B580|07/02/25|19.40|19.50|19.34|19.48|19.44|.09|11246|69|0|0|0|11246|0|0|0|0|11246|11246|11246|218595.55|N
JPM PRL|48128B549|07/02/25|19.86|19.97|19.85|19.96|19.86|.10|19712|63|0|0|1|6612|0|0|13100|0|19712|19712|19712|391566.54|N
JPM PRM|48128B523|07/02/25|18.25|18.39|18.22|18.39|18.29|.15|19523|96|0|0|0|19523|0|0|0|0|19523|19523|19523|357166.71|N
JPMB|46641Q746|07/02/25|38.78|38.84|38.77|38.84|38.78|-.02|915|10|0|0|0|915|0|0|0|507|915|915|915|35481.07|P
JPME|46641Q886|07/02/25|104.90|105.39|104.88|105.39|104.90|.51|920|21|0|0|0|920|0|0|0|728|920|920|920|96506.37|P
JPMO|88634T436|07/02/25|17.18|17.22|17.15|17.20|17.18|.02|3088|54|0|0|0|3088|0|0|0|2594|3088|3088|3088|53040.12|P
JPRE|46641Q126|07/02/25|47.97|48.07|47.65|48.02|47.84|.09|6688|84|0|0|0|6688|0|0|0|2992|6688|6688|6688|319941.09|P
JPSE|46641Q845|07/02/25|46.18|46.62|46.18|46.62|46.37|.56|277|12|0|0|0|277|0|0|0|142|277|277|277|12843.36|P
JPST|46641Q837|07/02/25|50.49|50.50|50.49|50.49|50.49|.02|113046|90|4|1|1|23653|13228|10000|66165|33942|113046|113046|113046|5707963.70|P
JPSV|46654Q708|07/02/25|57.69|58.17|57.48|58.17|57.49|.64|510|4|0|0|0|510|0|0|0|8|510|510|510|29317.74|P
JPUS|46641Q407|07/02/25|119.54|119.75|119.54|119.75|119.57|.36|201|2|0|0|0|201|0|0|0|195|201|201|201|24033.15|P
JPXN|464287382|07/02/25|79.32|79.58|79.32|79.56|79.50|-.09|1143|12|0|0|0|1143|0|0|0|162|1143|1143|1143|90872.66|P
JPY|52110K103|07/02/25|0.00|28.64|28.64|28.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
JQC|67073D102|07/02/25|5.43|5.46|5.43|5.44|5.45|0.00|30690|88|1|0|0|26290|4400|0|0|5381|30690|30690|30690|167155.50|N
JQUA|46641Q761|07/02/25|60.18|60.28|60.00|60.28|60.14|.08|41417|389|0|1|0|32877|0|8540|0|33277|41417|41417|41417|2490878.04|P
JRE|47103U829|07/02/25|23.85|23.85|23.83|23.83|23.85|.04|2|1|0|0|0|2|0|0|0|2|2|2|2|47.70|P
JRI|67074Y105|07/02/25|13.56|13.62|13.52|13.62|13.56|.07|5334|47|0|0|0|5334|0|0|0|2838|5334|5334|5334|72304.63|N
JRS|67071B108|07/02/25|7.81|7.90|7.80|7.88|7.84|.02|4934|55|0|0|0|4934|0|0|0|1607|4934|4934|4934|38685.52|N
JRSH|47632P101|07/02/25|3.29|3.32|3.28|3.32|3.28|-.01|113|4|0|0|0|113|0|0|0|11|113|113|113|371.07|Q
JRVR|G5005R107|07/02/25|5.70|5.70|5.48|5.51|5.57|-.19|16444|271|0|0|0|16444|0|0|0|8936|16444|16444|16444|91592.67|Q
JSCP|46641Q274|07/02/25|47.18|47.18|47.13|47.14|47.16|-.02|2786|14|0|0|0|2786|0|0|0|923|2786|2786|2786|131393.01|P
JSI|47103U746|07/02/25|52.32|52.32|52.30|52.32|52.31|-.04|6500|47|0|0|0|6500|0|0|0|5062|6500|6500|6500|340030.86|P
JSM|63938C405|07/02/25|18.71|18.71|18.64|18.70|18.68|.15|1357|16|0|0|0|1357|0|0|0|505|1357|1357|1357|25342.71|Q
JSMD|47103U209|07/02/25|77.74|78.42|77.74|78.42|77.93|.47|948|12|0|0|0|948|0|0|0|770|948|948|948|73875.21|Q
JSML|47103U100|07/02/25|0.00|67.85|67.85|67.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
JSPR|471871202|07/02/25|5.95|6.83|5.95|6.83|6.38|1.09|50235|642|2|1|0|37611|6323|6301|0|21723|50235|50235|50235|320734.37|Q
JSPR W|471871111|07/02/25|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|07/02/25|19.78|19.79|19.66|19.75|19.72|-.07|19797|56|0|0|0|19797|0|0|0|17554|19797|19797|19797|390430.97|P
JTAI|47714H308|07/02/25|3.54|3.63|3.53|3.53|3.55|-.06|8599|65|1|0|0|4099|4500|0|0|2546|8599|8599|8599|30562.60|Q
JTEK|46654Q732|07/02/25|82.48|83.67|82.46|83.50|83.34|.65|5526|59|0|0|0|5526|0|0|0|1378|5526|5526|5526|460509.64|Q
JUCY|26922B642|07/02/25|22.26|22.26|22.26|22.26|22.26|.03|38|1|0|0|0|38|0|0|0|0|38|38|38|845.88|Z
JULH|45783Y582|07/02/25|24.79|24.81|24.76|24.77|24.79|-.03|211|3|0|0|0|211|0|0|0|211|211|211|211|5229.64|Z
JULJ|45783Y566|07/02/25|24.81|24.82|24.81|24.82|24.81|.01|15|1|0|0|0|15|0|0|0|0|15|15|15|372.08|Z
JULM|33740U570|07/02/25|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|Z
JULP|69420N841|07/02/25|28.86|28.88|28.86|28.88|28.87|.05|2500|9|0|0|0|2500|0|0|0|2500|2500|2500|2500|72178.00|Z
JULT|00888H307|07/02/25|41.70|41.83|41.70|41.83|41.70|.08|8289|4|2|0|0|2689|5600|0|0|7500|8289|8289|8289|345657.18|P
JULU|00888H570|07/02/25|27.55|27.62|27.55|27.62|27.58|.07|410|2|0|0|0|410|0|0|0|400|410|410|410|11307.50|Z
JULW|00888H406|07/02/25|37.19|37.22|37.10|37.22|37.19|.06|8532|14|1|0|0|3747|4785|0|0|5933|8532|8532|8532|317318.84|P
JULZ|53656F664|07/02/25|43.37|43.66|43.37|43.66|43.51|.20|611|6|0|0|0|611|0|0|0|0|611|611|611|26585.96|Z
JUNM|33740U588|07/02/25|0.00|33.33|33.33|33.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JUNP|69420N866|07/02/25|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|Z
JUNS|48208B203|07/02/25|1.05|1.33|1.05|1.19|1.19|.18|37032|192|1|1|0|28979|2284|5769|0|15374|37032|37032|37032|44253.07|Q
JUNT|00888H745|07/02/25|0.00|34.11|34.11|34.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
JUNW|00888H737|07/02/25|0.00|31.90|31.90|31.90|31.86|.06|1|1|0|0|0|1|0|0|0|1|1|1|1|31.86|P
JUNZ|53656F771|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JUSA|46654Q617|07/02/25|56.34|56.40|56.34|56.40|56.35|.27|200|3|0|0|0|200|0|0|0|200|200|200|200|11269.00|P
JUST|381430396|07/02/25|87.88|88.29|87.88|88.29|87.94|.34|79|5|0|0|0|79|0|0|0|15|79|79|79|6947.55|P
JVA|192176105|07/02/25|4.40|4.45|4.24|4.45|4.30|.19|1549|31|0|0|0|1549|0|0|0|392|1549|1549|1549|6660.93|Q
JVAL|46641Q753|07/02/25|44.76|45.15|44.76|45.15|44.99|.32|627|10|0|0|0|627|0|0|0|22|627|627|627|28206.30|P
JWEL|G5194C119|07/02/25|2.65|2.70|2.25|2.60|2.68|.01|17019|119|0|0|0|17019|0|0|0|4209|17019|17019|17019|45569.51|Q
JXG|Y46002153|07/02/25|1.56|1.60|1.50|1.59|1.61|-.01|7539|29|1|0|0|4633|2906|0|0|1837|7539|7539|7539|12114.30|Q
JXI|464288711|07/02/25|73.74|73.74|73.48|73.48|73.71|-.70|2835|14|0|0|0|2835|0|0|0|2656|2835|2835|2835|208964.48|P
JXN|46817M107|07/02/25|89.63|89.63|87.63|88.11|88.39|-1.19|24563|922|0|0|0|24563|0|0|0|11776|24563|24563|24563|2171054.80|N
JXN PRA|46817M206|07/02/25|25.44|25.59|25.44|25.56|25.54|.10|2148|21|0|0|0|2148|0|0|0|0|2148|2148|2148|54867.02|N
JXX|47103U696|07/02/25|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
JYD|G5084H103|07/02/25|0.20|0.20|0.19|0.19|0.19|-.01|275635|401|10|5|4|117117|35852|38793|83873|55564|275635|275635|275635|53219.50|Q
JYNT|47973J102|07/02/25|11.70|11.77|11.53|11.77|11.62|.20|577|39|0|0|0|577|0|0|0|437|577|577|577|6705.50|Q
JZ|47737L302|07/02/25|1.67|1.99|1.67|1.90|1.94|.18|6219|70|0|0|0|6219|0|0|0|1067|6219|6219|6219|12051.47|Q
JZXN|G51400136|07/02/25|0.99|1.05|0.99|1.05|1.00|.06|11896|32|1|0|0|9396|2500|0|0|4149|11896|11896|11896|11871.24|Q
K|487836108|07/02/25|79.71|80.06|79.71|79.97|79.95|.14|198120|2054|4|0|2|151543|14363|0|32214|69723|198120|198120|198120|15839203.88|N
KAI|48282T104|07/02/25|326.78|329.00|326.78|329.00|328.17|3.24|2460|277|0|0|0|2460|0|0|0|1640|2460|2460|2460|807300.91|N
KALA|483119202|07/02/25|4.87|5.18|4.85|5.18|4.90|.32|717|15|0|0|0|717|0|0|0|413|717|717|717|3512.86|Q
KALU|483007704|07/02/25|83.58|84.41|83.58|84.20|84.23|2.07|7170|486|0|0|0|7170|0|0|0|4227|7170|7170|7170|603947.76|Q
KALV|483497103|07/02/25|11.50|12.00|11.33|11.78|11.83|.18|42653|870|0|0|0|42653|0|0|0|31113|42653|42653|42653|504572.78|Q
KAPA|48301N104|07/02/25|0.66|0.70|0.65|0.70|0.67|.01|39298|122|3|2|0|19447|7216|12635|0|5607|39298|39298|39298|26164.19|A
KAPR|45782C342|07/02/25|32.56|32.66|32.56|32.66|32.62|.19|484|3|0|0|0|484|0|0|0|0|484|484|484|15785.92|Z
KAR|48238T109|07/02/25|24.77|25.58|24.59|25.54|25.40|.80|66294|1345|0|0|0|66294|0|0|0|46508|66294|66294|66294|1683802.11|N
KARO|Y4600W108|07/02/25|48.49|48.90|48.38|48.90|48.59|.55|3292|217|0|0|0|3292|0|0|0|1713|3292|3292|3292|159950.33|Q
KARS|500767827|07/02/25|21.83|22.10|21.83|22.10|21.99|.20|1747|16|0|0|0|1747|0|0|0|50|1747|1747|1747|38424.15|P
KAUG|45783Y137|07/02/25|25.00|25.07|25.00|25.05|25.03|.13|700|5|0|0|0|700|0|0|0|600|700|700|700|17522.00|Z
KAVL|483104402|07/02/25|0.48|0.49|0.45|0.49|0.46|0.00|3622|23|0|0|0|3622|0|0|0|326|3622|3622|3622|1671.38|Q
KB|48241A105|07/02/25|82.95|84.16|82.47|84.16|83.53|1.38|8554|244|0|0|0|8554|0|0|0|5298|8554|8554|8554|714525.72|N
KBA|500767405|07/02/25|24.25|24.26|24.21|24.26|24.23|-.01|1944|21|0|0|0|1944|0|0|0|1525|1944|1944|1944|47111.01|P
KBAB|500767280|07/02/25|0.00|14.85|14.85|14.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KBDC|48662X105|07/02/25|15.45|15.56|15.45|15.50|15.54|.04|4223|77|0|0|0|4223|0|0|0|466|4223|4223|4223|65619.37|N
KBE|78464A797|07/02/25|57.61|58.28|57.30|58.26|57.95|.89|549472|4095|2|1|1|495261|5236|9216|39759|397969|549472|549472|549472|31844545.47|P
KBH|48666K109|07/02/25|55.74|56.16|54.87|55.75|55.65|.40|47867|1342|0|0|0|47867|0|0|0|16637|47867|47867|47867|2663683.62|N
KBR|48242W106|07/02/25|47.51|47.65|46.55|47.46|47.26|-.69|56627|1542|0|0|0|56627|0|0|0|8487|56627|56627|56627|2676240.25|N
KBSX|G3R23E100|07/02/25|1.70|1.72|1.70|1.72|1.72|-.03|4211|56|0|0|0|4211|0|0|0|2362|4211|4211|4211|7233.94|Q
KBUF|500767413|07/02/25|0.00|30.64|30.64|30.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
KBWB|46138E628|07/02/25|73.09|73.87|72.72|73.85|73.43|1.10|248435|3481|1|0|0|246320|2115|0|0|152135|248435|248435|248435|18241493.93|Q
KBWD|46138E610|07/02/25|14.04|14.19|14.02|14.19|14.10|.18|10282|60|0|0|0|10282|0|0|0|8316|10282|10282|10282|144957.76|Q
KBWP|46138E586|07/02/25|120.00|120.34|119.00|119.15|119.93|-3.66|1370|24|0|0|0|1370|0|0|0|509|1370|1370|1370|164308.72|Q
KBWR|46138E578|07/02/25|0.00|60.25|60.25|60.25|59.88|.61|110|2|0|0|0|110|0|0|0|0|110|110|110|6586.70|Q
KBWY|46138E594|07/02/25|15.98|16.07|15.85|16.06|16.00|.10|17851|109|0|0|0|17851|0|0|0|11389|17851|17851|17851|285657.44|Q
KC|49639K101|07/02/25|12.00|12.00|11.70|11.84|11.81|-.50|115635|1636|3|0|0|105341|10294|0|0|44644|115635|115635|115635|1366132.28|Q
KCAI|500767397|07/02/25|0.00|30.33|30.33|30.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
KCCA|500767553|07/02/25|15.50|15.51|15.49|15.51|15.50|.05|260|7|0|0|0|260|0|0|0|138|260|260|260|4029.55|P
KCE|78464A771|07/02/25|146.31|148.45|146.31|148.33|147.54|2.39|12034|110|0|0|0|12034|0|0|0|8560|12034|12034|12034|1775538.62|P
KCHV U|G5304D122|07/02/25|10.17|10.18|10.17|10.18|10.17|.01|22252|21|2|0|0|16552|5700|0|0|1800|22252|22252|22252|226314.24|Q
KCSH|500767355|07/02/25|25.05|25.09|25.05|25.09|25.05|.03|100|1|0|0|0|100|0|0|0|100|100|100|100|2505.00|P
KD|50155Q100|07/02/25|41.56|42.39|41.33|42.38|41.91|.42|65542|1385|2|0|0|60445|5097|0|0|45002|65542|65542|65542|2746641.78|N
KDEC|45784N833|07/02/25|24.24|24.30|24.24|24.30|24.27|.14|200|2|0|0|0|200|0|0|0|0|200|200|200|4854.00|Z
KDEF|30151E491|07/02/25|40.95|40.95|40.61|40.82|40.76|-.62|5430|94|0|0|0|5430|0|0|0|721|5430|5430|5430|221331.01|P
KDP|49271V100|07/02/25|33.68|33.93|33.47|33.83|33.75|.25|820710|6308|6|2|1|776736|13460|11500|19014|425659|820710|820710|820710|27698510.87|Q
KDRN|26923N702|07/02/25|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|07/02/25|19.65|20.06|19.65|20.05|19.92|.43|3768|209|0|0|0|3768|0|0|0|2000|3768|3768|3768|75049.02|Q
KEAT|02072L268|07/02/25|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
KELY A|488152208|07/02/25|12.28|12.41|12.22|12.32|12.33|.03|9931|312|0|0|0|9931|0|0|0|1266|9931|9931|9931|122444.09|Q
KELY B|488152307|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KEMQ|500767876|07/02/25|22.12|22.23|22.08|22.23|22.12|-.18|131|3|0|0|0|131|0|0|0|21|131|131|131|2897.62|P
KEMX|500767769|07/02/25|32.23|32.59|32.23|32.59|32.39|.23|2580|13|0|0|0|2580|0|0|0|219|2580|2580|2580|83577.70|P
KEN|Y46717107|07/02/25|43.06|43.20|42.92|43.20|43.03|.30|3208|72|0|0|0|3208|0|0|0|2606|3208|3208|3208|138052.46|N
KEP|500631106|07/02/25|13.13|13.37|13.13|13.21|13.21|-.54|47740|613|0|1|0|39785|0|7955|0|26323|47740|47740|47740|630862.65|N
KEQU|492854104|07/02/25|59.35|59.35|57.65|57.65|59.15|-2.35|269|25|0|0|0|269|0|0|0|87|269|269|269|15912.35|Q
KEUA|500767561|07/02/25|23.80|23.92|23.80|23.92|23.82|.29|293|11|0|0|0|293|0|0|0|78|293|293|293|6978.63|P
KEX|497266106|07/02/25|115.03|117.68|115.03|117.39|116.87|2.33|25515|720|0|0|0|25515|0|0|0|12743|25515|25515|25515|2981865.68|N
KEY|493267108|07/02/25|17.85|18.23|17.80|18.21|18.05|.32|834769|3601|10|3|2|754072|31883|17300|31514|659714|834769|834769|834769|15067187.30|N
KEY PRI|493267702|07/02/25|24.64|24.81|24.64|24.81|24.72|.24|348|6|0|0|0|348|0|0|0|0|348|348|348|8604.07|N
KEY PRJ|493267876|07/02/25|21.29|21.50|21.29|21.50|21.46|.22|1735|25|0|0|0|1735|0|0|0|0|1735|1735|1735|37229.20|N
KEY PRK|493267868|07/02/25|21.29|21.55|21.20|21.55|21.37|.21|2720|24|0|0|0|2720|0|0|0|0|2720|2720|2720|58124.71|N
KEY PRL|493267843|07/02/25|24.71|24.71|24.55|24.58|24.57|.04|1675|19|0|0|0|1675|0|0|0|0|1675|1675|1675|41154.03|N
KEYS|49338L103|07/02/25|163.22|165.64|162.21|165.55|164.53|1.15|22986|899|0|0|0|22986|0|0|0|17010|22986|22986|22986|3782001.25|N
KF|500634209|07/02/25|26.91|26.99|26.91|26.99|26.91|.01|53|1|0|0|0|53|0|0|0|0|53|53|53|1425.97|N
KFEB|45784N783|07/02/25|25.10|25.22|25.10|25.22|25.10|.17|400|2|0|0|0|400|0|0|0|0|400|400|400|10040.00|Z
KFFB|491292108|07/02/25|2.93|2.94|2.93|2.94|2.93|.04|24|5|0|0|0|24|0|0|0|0|24|24|24|70.32|Q
KFII|G52258111|07/02/25|10.17|10.17|10.16|10.17|10.16|-.01|2492|6|0|0|0|2492|0|0|0|0|2492|2492|2492|25330.64|Q
KFII R|G52258129|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KFII U|G52258103|07/02/25|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
KFRC|493732101|07/02/25|42.80|43.74|42.80|43.57|43.46|.56|1845|71|0|0|0|1845|0|0|0|1423|1845|1845|1845|80180.67|N
KFS|496904202|07/02/25|14.00|15.32|14.00|15.22|15.24|1.09|16091|68|3|0|0|3483|12608|0|0|10292|16091|16091|16091|245296.59|N
KFY|500643200|07/02/25|73.94|74.61|73.46|74.58|74.19|.69|15894|467|0|0|0|15894|0|0|0|5363|15894|15894|15894|1179185.05|N
KG|G5260K102|07/02/25|25.32|25.42|24.95|25.42|25.08|-.07|4563|230|0|0|0|4563|0|0|0|3137|4563|4563|4563|114425.92|Q
KGC|496902404|07/02/25|15.57|15.70|15.41|15.57|15.57|.03|708992|3007|12|0|0|676458|32534|0|0|415118|708992|708992|708992|11037348.59|N
KGEI|50043K406|07/02/25|8.04|8.04|6.51|6.64|6.80|-1.57|69150|861|0|0|0|69150|0|0|0|38604|69150|69150|69150|469941.20|Q
KGRN|500767850|07/02/25|26.05|26.30|25.99|26.30|26.15|.19|21075|237|0|1|0|15458|0|5617|0|17260|21075|21075|21075|551081.53|P
KGS|50012A108|07/02/25|33.46|34.33|33.21|34.02|33.99|.32|32584|809|0|0|0|32584|0|0|0|18972|32584|32584|32584|1107497.88|N
KHC|500754106|07/02/25|26.65|27.11|26.51|27.05|26.84|.44|1243231|8646|27|5|0|1144395|67906|30930|0|586108|1243231|1243231|1243231|33373084.51|Q
KHPI|56167N183|07/02/25|25.32|25.40|25.29|25.40|25.34|.09|2245|8|0|0|0|2245|0|0|0|1500|2245|2245|2245|56890.90|Z
KHYB|500767843|07/02/25|23.96|23.96|23.96|23.96|23.96|-.03|188|4|0|0|0|188|0|0|0|37|188|188|188|4504.48|P
KIDS|68752L100|07/02/25|21.72|22.19|21.72|22.19|22.02|.38|6392|293|0|0|0|6392|0|0|0|4365|6392|6392|6392|140735.65|Q
KIDZ|182744102|07/02/25|2.89|3.34|2.89|2.99|3.05|.18|32912|462|1|0|0|28839|4073|0|0|13233|32912|32912|32912|100447.98|Q
KIDZ W|182744110|07/02/25|0.13|0.13|0.13|0.13|0.13|-.01|2000|1|0|0|0|2000|0|0|0|0|2000|2000|2000|260.00|Q
KIE|78464A789|07/02/25|59.41|59.41|57.81|58.24|58.27|-1.38|390223|4443|1|2|0|370338|3024|16861|0|188613|390223|390223|390223|22737195.16|P
KIM|49446R109|07/02/25|21.31|21.49|21.17|21.45|21.37|.26|215857|1951|0|1|0|207781|0|8076|0|97562|215857|215857|215857|4611994.10|N
KIM PRL|49446R737|07/02/25|19.63|19.77|19.63|19.76|19.73|.16|605|9|0|0|0|605|0|0|0|0|605|605|605|11935.53|N
KIM PRM|49446R711|07/02/25|20.00|20.04|19.91|20.04|19.96|.19|1881|23|0|0|0|1881|0|0|0|0|1881|1881|1881|37547.98|N
KIM PRN|49446R687|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
KIND|65345M108|07/02/25|1.58|1.60|1.58|1.60|1.59|.01|39284|155|0|1|0|33284|0|6000|0|7102|39284|39284|39284|62429.03|N
KINS|496719105|07/02/25|15.26|15.28|14.67|15.16|15.04|-.41|24495|409|0|0|0|24495|0|0|0|18896|24495|24495|24495|368522.30|Q
KIO|48249T106|07/02/25|12.58|12.58|12.54|12.56|12.55|.03|6856|32|0|0|0|6856|0|0|0|5001|6856|6856|6856|86035.98|N
KIRK|497498105|07/02/25|1.14|1.19|1.12|1.19|1.18|.05|21969|56|0|2|0|7946|0|14023|0|20425|21969|21969|21969|25860.18|Q
KITT|63911H207|07/02/25|0.89|0.94|0.89|0.92|0.92|.01|56907|201|3|3|0|21998|10867|24042|0|18053|56907|56907|56907|52414.39|Q
KITT W|63911H116|07/02/25|0.09|0.10|0.09|0.10|0.09|.01|1719|15|0|0|0|1719|0|0|0|1719|1719|1719|1719|155.02|Q
KJAN|45782C474|07/02/25|37.74|37.97|37.72|37.97|37.84|.28|1515|18|0|0|0|1515|0|0|0|60|1515|1515|1515|57322.71|Z
KJUL|45782C284|07/02/25|29.29|29.51|29.29|29.51|29.46|.16|5345|25|0|0|0|5345|0|0|0|4841|5345|5345|5345|157438.11|Z
KJUN|45783Y277|07/02/25|26.05|26.11|26.05|26.11|26.05|.18|300|4|0|0|0|300|0|0|0|100|300|300|300|7815.28|Z
KKR|48251W104|07/02/25|131.58|134.93|131.58|134.62|133.91|2.17|94371|1873|0|0|0|94371|0|0|0|60520|94371|94371|94371|12636782.60|N
KKR PRD|48251W500|07/02/25|53.54|54.29|53.54|54.29|54.09|.67|120|14|0|0|0|120|0|0|0|0|120|120|120|6491.05|N
KKRS|48253M104|07/02/25|17.48|17.61|17.48|17.60|17.61|.18|846|20|0|0|0|846|0|0|0|75|846|846|846|14899.03|N
KKRT|48251W609|07/02/25|25.67|25.67|25.58|25.61|25.61|-.03|6645|41|0|0|0|6645|0|0|0|5150|6645|6645|6645|170207.52|N
KLAC|482480100|07/02/25|887.58|921.50|887.58|921.36|913.60|22.44|78168|4116|0|0|0|78168|0|0|0|47594|78168|78168|78168|71414531.68|Q
KLC|49456W105|07/02/25|10.03|10.11|9.87|9.87|9.97|-.17|26709|635|0|0|0|26709|0|0|0|12484|26709|26709|26709|266302.48|N
KLG|92942W107|07/02/25|17.26|17.92|16.94|17.92|17.41|.88|56415|768|4|0|0|43127|13288|0|0|35439|56415|56415|56415|982284.11|N
KLIC|501242101|07/02/25|35.79|36.88|35.79|36.79|36.60|1.07|25537|980|0|0|0|25537|0|0|0|8529|25537|25537|25537|934624.40|Q
KLIP|500767272|07/02/25|31.49|31.68|31.49|31.68|31.58|-.02|1216|25|0|0|0|1216|0|0|0|524|1216|1216|1216|38401.87|P
KLMN|46138G417|07/02/25|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|P
KLMT|46138G433|07/02/25|28.41|28.53|28.41|28.53|28.44|.10|4|3|0|0|0|4|0|0|0|0|4|4|4|113.75|P
KLRS|482929106|07/02/25|2.70|2.70|2.63|2.63|2.68|.05|200|19|0|0|0|200|0|0|0|27|200|200|200|536.31|Q
KLTO|49876K103|07/02/25|1.07|1.22|1.03|1.20|1.10|.11|705423|1512|19|9|3|291759|54193|65038|294433|453295|705423|705423|705423|777647.80|Q
KLTO W|49876K111|07/02/25|0.26|0.26|0.25|0.25|0.26|-.01|301|4|0|0|0|301|0|0|0|100|301|301|301|77.48|Q
KLTR|483467106|07/02/25|2.01|2.01|1.93|1.94|1.95|-.06|7886|142|0|0|0|7886|0|0|0|2518|7886|7886|7886|15416.25|Q
KLXE|48253L205|07/02/25|1.96|2.01|1.96|1.97|1.98|.02|1893|26|0|0|0|1893|0|0|0|813|1893|1893|1893|3752.59|Q
KLXY|500767454|07/02/25|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|P
KMAR|45784N759|07/02/25|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
KMAY|45784N668|07/02/25|0.00|26.41|26.41|26.41|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
KMB|494368103|07/02/25|131.65|132.46|131.01|132.36|131.86|.73|91592|2961|0|0|0|91592|0|0|0|50191|91592|91592|91592|12076912.83|Q
KMDA|M6240T109|07/02/25|7.67|7.82|7.67|7.75|7.73|-.01|3815|47|1|0|0|1627|2188|0|0|722|3815|3815|3815|29483.02|Q
KMI|49456B101|07/02/25|28.32|28.56|27.89|28.49|28.29|.16|693374|5121|12|2|0|648852|29122|15400|0|365100|693374|693374|693374|19615440.79|N
KMID|92790A868|07/02/25|25.32|25.32|25.23|25.31|25.25|-.03|368|7|0|0|0|368|0|0|0|344|368|368|368|9290.72|P
KMLI|500767249|07/02/25|27.32|27.32|26.50|26.50|27.26|-.61|268|8|0|0|0|268|0|0|0|153|268|268|268|7306.16|Q
KMLM|500767652|07/02/25|26.56|26.58|26.54|26.57|26.56|.16|2559|23|0|0|0|2559|0|0|0|483|2559|2559|2559|67960.01|P
KMPB|488401308|07/02/25|24.00|24.14|24.00|24.14|24.01|.14|98|6|0|0|0|98|0|0|0|27|98|98|98|2353.46|N
KMPR|488401100|07/02/25|64.82|64.84|62.52|62.81|62.93|-1.90|41923|1231|0|0|0|41923|0|0|0|17035|41923|41923|41923|2638190.34|N
KMT|489170100|07/02/25|24.03|24.39|24.01|24.34|24.26|.39|32491|727|0|0|0|32491|0|0|0|12720|32491|32491|32491|788201.85|N
KMTS|G52441105|07/02/25|15.84|15.84|15.12|15.28|15.37|-.53|11151|485|0|0|0|11151|0|0|0|8292|11151|11151|11151|171351.99|Q
KMX|143130102|07/02/25|70.58|71.96|70.48|71.56|71.30|1.28|105358|2356|0|0|0|105358|0|0|0|65569|105358|105358|105358|7511917.12|N
KN|49926D109|07/02/25|17.68|18.12|17.64|18.11|17.94|.38|10738|372|0|0|0|10738|0|0|0|4980|10738|10738|10738|192604.54|N
KNCT|46137V688|07/02/25|116.25|117.10|116.25|117.04|116.90|-.07|1620|13|0|0|0|1620|0|0|0|1325|1620|1620|1620|189372.47|P
KNDI|G5214E103|07/02/25|1.09|1.10|1.09|1.10|1.09|-.01|2193|17|0|0|0|2193|0|0|0|2153|2193|2193|2193|2390.64|Q
KNF|498894104|07/02/25|82.47|82.47|80.92|81.22|81.33|-1.06|27728|664|0|0|0|27728|0|0|0|13600|27728|27728|27728|2255129.94|N
KNG|33739Q705|07/02/25|49.78|49.90|49.70|49.89|49.79|.09|5445|65|0|0|0|5445|0|0|0|3809|5445|5445|5445|271105.03|Z
KNGZ|33738R738|07/02/25|34.38|34.42|34.38|34.42|34.38|.27|10|1|0|0|0|10|0|0|0|0|10|10|10|343.75|Q
KNO|46144X396|07/02/25|48.89|49.07|48.89|49.07|48.90|.04|165|2|0|0|0|165|0|0|0|0|165|165|165|8067.75|P
KNOP|Y48125101|07/02/25|6.60|6.79|6.60|6.69|6.77|.40|11965|72|0|0|0|11965|0|0|0|4057|11965|11965|11965|81042.97|N
KNOV|45784N866|07/02/25|0.00|25.82|25.82|25.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
KNOW|574817102|07/02/25|0.00|11.20|11.20|11.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
KNRG|82889N277|07/02/25|25.50|25.58|25.50|25.58|25.50|.02|100|1|0|0|0|100|0|0|0|0|100|100|100|2550.00|P
KNSA|G52694109|07/02/25|27.22|27.86|27.00|27.45|27.58|.19|45560|1241|0|0|0|45560|0|0|0|13911|45560|45560|45560|1256488.92|Q
KNSL|49714P108|07/02/25|478.19|478.49|465.81|472.72|472.61|-6.67|72730|2433|0|0|0|72730|0|0|0|19602|72730|72730|72730|34372828.57|N
KNTK|02215L209|07/02/25|43.48|44.01|43.03|43.68|43.48|.46|49113|1090|0|0|0|49113|0|0|0|20516|49113|49113|49113|2135341.58|N
KNW|499238202|07/02/25|1.80|2.03|1.80|1.93|1.91|.11|30533|175|1|1|0|21802|3331|5400|0|17962|30533|30533|30533|58334.00|A
KNX|499049104|07/02/25|46.11|47.26|45.64|47.18|46.75|1.11|103572|2120|0|0|0|103572|0|0|0|55264|103572|103572|103572|4842188.83|N
KO|191216100|07/02/25|71.64|71.82|70.74|70.94|71.10|-.74|587107|9373|7|0|0|568927|18180|0|0|345330|587107|587107|587107|41743162.33|N
KOCG|78433H105|07/02/25|31.31|31.31|31.07|31.17|31.13|.04|713|7|0|0|0|713|0|0|0|590|713|713|713|22197.52|P
KOCT|45782C599|07/02/25|30.70|30.88|30.69|30.88|30.72|.23|1400|6|0|0|0|1400|0|0|0|900|1400|1400|1400|43001.00|Z
KOD|50015M109|07/02/25|3.76|3.94|3.76|3.83|3.90|.08|24851|311|0|0|0|24851|0|0|0|21138|24851|24851|24851|97032.12|Q
KODK|277461406|07/02/25|5.96|6.20|5.96|6.05|6.07|.08|44993|451|1|0|0|40093|4900|0|0|19383|44993|44993|44993|273313.77|N
KOF|191241108|07/02/25|95.41|97.19|94.89|97.07|96.29|1.43|4788|189|0|0|0|4788|0|0|0|3371|4788|4788|4788|461046.69|N
KOID|500767751|07/02/25|25.75|26.04|25.75|26.04|25.96|.09|22|10|0|0|0|22|0|0|0|4|22|22|22|571.10|Q
KOKU|233051135|07/02/25|111.44|111.44|109.83|109.97|109.84|.60|201|3|0|0|0|201|0|0|0|201|201|201|201|22077.44|P
KOLD|74347Y813|07/02/25|25.43|25.47|24.58|25.20|25.21|-1.13|757449|6512|23|4|2|627752|74216|29441|26040|500636|757449|757449|757449|19093449.72|P
KOMP|78468R648|07/02/25|54.48|55.00|54.48|55.00|54.67|.62|12585|104|0|1|0|6323|0|6262|0|10358|12585|12585|12585|688032.27|P
KONG|26923N504|07/02/25|29.71|29.87|29.71|29.87|29.77|.03|129|3|0|0|0|129|0|0|0|0|129|129|129|3839.97|P
KOOL|84858T855|07/02/25|11.78|11.78|11.78|11.78|11.78|.05|3000|0|1|0|0|0|3000|0|0|3000|3000|3000|3000|35340.00|P
KOP|50060P106|07/02/25|33.29|34.08|33.14|34.06|33.71|.83|4211|141|0|0|0|4211|0|0|0|2736|4211|4211|4211|141963.46|N
KOPN|500600101|07/02/25|1.53|1.57|1.52|1.55|1.55|.02|402583|411|14|5|6|106498|46371|33583|216131|347209|402583|402583|402583|624520.02|Q
KORE|50066V305|07/02/25|2.29|2.40|2.29|2.40|2.31|-.05|114|5|0|0|0|114|0|0|0|88|114|114|114|262.78|N
KORP|025072109|07/02/25|46.77|46.88|46.75|46.87|46.80|-.03|7919|48|1|0|0|4427|3492|0|0|3251|7919|7919|7919|370634.62|P
KORU|25461A387|07/02/25|78.88|81.47|78.52|81.47|80.37|1.17|41230|1398|0|0|0|41230|0|0|0|20810|41230|41230|41230|3313540.72|P
KOS|500688106|07/02/25|1.91|2.01|1.86|1.99|1.95|.11|316231|893|12|1|0|277388|31803|7040|0|143670|316231|316231|316231|615685.60|N
KOSS|500692108|07/02/25|5.05|5.22|5.05|5.22|5.15|.15|3061|51|0|0|0|3061|0|0|0|2737|3061|3061|3061|15775.48|Q
KPDD|500767330|07/02/25|17.13|17.18|17.00|17.18|17.10|-.56|744|22|0|0|0|744|0|0|0|744|744|744|744|12722.00|Q
KPLT|485859201|07/02/25|8.36|8.37|8.36|8.37|8.37|.23|56|9|0|0|0|56|0|0|0|15|56|56|56|468.83|Q
KPLT W|485859110|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KPRO|500767421|07/02/25|0.00|28.64|28.64|28.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
KPRX|49721T507|07/02/25|2.83|2.88|2.83|2.88|2.86|.03|126|5|0|0|0|126|0|0|0|101|126|126|126|359.94|Q
KPTI|48576U205|07/02/25|4.36|4.80|4.36|4.60|4.59|.24|7864|120|0|0|0|7864|0|0|0|2855|7864|7864|7864|36124.55|Q
KQQQ|500948302|07/02/25|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|Q
KR|501044101|07/02/25|71.07|71.18|69.98|70.23|70.35|-1.10|326834|5715|0|0|0|326834|0|0|0|177042|326834|326834|326834|22992555.12|N
KRBN|500767678|07/02/25|30.22|30.54|30.22|30.38|30.30|.28|9035|93|1|0|0|4944|4091|0|0|2353|9035|9035|9035|273796.12|P
KRC|49427F108|07/02/25|34.40|35.01|34.22|34.95|34.72|.36|30672|662|0|0|0|30672|0|0|0|18798|30672|30672|30672|1064856.49|N
KRE|78464A698|07/02/25|61.66|62.56|61.29|62.51|62.09|1.09|4877165|24346|79|15|2|4291237|224175|107179|254574|4020869|4877165|4877165|4877165|302839922.99|P
KREF|48251K100|07/02/25|8.83|8.99|8.80|8.97|8.88|.17|45415|297|0|2|0|29515|0|15900|0|39280|45415|45415|45415|403166.83|N
KREF PRA|48251K209|07/02/25|20.35|20.98|20.35|20.98|20.82|.43|867|31|0|0|0|867|0|0|0|0|867|867|867|18047.27|N
KRG|49803T300|07/02/25|22.64|22.86|22.51|22.86|22.70|.18|93149|1407|0|0|0|93149|0|0|0|52772|93149|93149|93149|2114573.60|N
KRKR|88429K202|07/02/25|0.00|5.50|5.50|5.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KRMA|37954Y731|07/02/25|0.00|40.82|40.82|40.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KRMD|759910102|07/02/25|3.60|3.68|3.51|3.65|3.62|-.02|6658|107|0|0|0|6658|0|0|0|5074|6658|6658|6658|24118.07|Q
KRMN|485924104|07/02/25|45.17|46.25|44.76|45.24|45.37|.33|89432|1576|0|0|0|89432|0|0|0|27494|89432|89432|89432|4057090.76|N
KRNT|M6372Q113|07/02/25|19.65|19.84|19.43|19.72|19.61|.18|7459|217|0|0|0|7459|0|0|0|4771|7459|7459|7459|146254.27|Q
KRNY|48716P108|07/02/25|6.75|6.84|6.71|6.84|6.78|.12|19882|369|0|0|0|19882|0|0|0|10508|19882|19882|19882|134760.51|Q
KRO|50105F105|07/02/25|6.51|6.60|6.42|6.59|6.52|.17|7683|178|0|0|0|7683|0|0|0|4282|7683|7683|7683|50086.94|N
KROP|37954Y178|07/02/25|10.86|10.93|10.86|10.93|10.91|.18|212|2|0|0|0|212|0|0|0|12|212|212|212|2312.32|Q
KROS|492327101|07/02/25|13.23|13.76|13.23|13.40|13.56|.04|25464|605|0|0|0|25464|0|0|0|10411|25464|25464|25464|345320.42|Q
KRP|49435R102|07/02/25|14.00|14.19|13.88|14.14|14.00|.18|36201|233|2|0|0|27589|8612|0|0|10080|36201|36201|36201|506778.19|N
KRRO|500946108|07/02/25|12.70|13.60|12.70|13.17|13.31|.50|18768|228|2|0|0|13617|5151|0|0|3425|18768|18768|18768|249761.02|Q
KRT|48563L101|07/02/25|28.59|29.04|28.59|28.97|28.95|.20|6696|216|0|0|0|6696|0|0|0|1658|6696|6696|6696|193837.66|Q
KRUS|501270102|07/02/25|88.54|90.88|88.54|89.12|89.87|.68|20632|852|0|0|0|20632|0|0|0|17930|20632|20632|20632|1854107.00|Q
KRYS|501147102|07/02/25|139.00|142.91|139.00|141.36|141.34|2.33|8404|498|0|0|0|8404|0|0|0|5901|8404|8404|8404|1187798.22|Q
KSA|46434V423|07/02/25|38.26|38.44|38.26|38.44|38.37|.19|79017|453|2|1|0|67824|4869|6324|0|38322|79017|79017|79017|3031558.86|P
KSCP|49907V201|07/02/25|5.00|5.21|4.86|5.20|5.11|.35|37722|248|2|2|0|15633|6457|15632|0|20159|37722|37722|37722|192578.57|Q
KSEP|45784N304|07/02/25|0.00|25.92|25.92|25.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
KSPI|48581R205|07/02/25|84.95|85.50|84.22|84.43|84.91|.08|15360|460|0|0|0|15360|0|0|0|6833|15360|15360|15360|1304235.09|Q
KSPY|500767389|07/02/25|26.62|26.62|26.61|26.61|26.62|.01|100|1|0|0|0|100|0|0|0|0|100|100|100|2662.00|P
KSS|500255104|07/02/25|9.25|9.26|8.83|9.19|9.11|.02|424759|3451|7|2|0|387372|21862|15525|0|251970|424759|424759|424759|3869823.19|N
KSTR|500767694|07/02/25|13.48|13.55|13.46|13.55|13.47|-.13|553|14|0|0|0|553|0|0|0|59|553|553|553|7451.17|P
KT|48268K101|07/02/25|21.10|21.30|21.08|21.21|21.14|-.11|64542|900|0|0|0|64542|0|0|0|16466|64542|64542|64542|1364677.23|N
KTB|50050N103|07/02/25|70.34|71.72|69.92|71.64|71.18|1.21|21667|652|0|0|0|21667|0|0|0|15292|21667|21667|21667|1542329.37|N
KTCC|493144109|07/02/25|2.95|3.02|2.95|3.02|2.98|.10|200|18|0|0|0|200|0|0|0|58|200|200|200|596.38|Q
KTEC|500767579|07/02/25|15.89|15.98|15.82|15.93|15.88|-.23|7076|42|1|0|0|4443|2633|0|0|1326|7076|7076|7076|112392.63|P
KTF|233368109|07/02/25|8.85|8.86|8.85|8.85|8.85|-.01|5804|28|0|0|0|5804|0|0|0|501|5804|5804|5804|51389.02|N
KTH|22080R206|07/02/25|0.00|28.42|28.42|28.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
KTN|22532R101|07/02/25|0.00|26.23|26.23|26.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
KTOS|50077B207|07/02/25|43.04|43.38|41.96|43.29|42.90|.22|466349|8075|0|0|0|466349|0|0|0|212201|466349|466349|466349|20007363.57|Q
KTTA|70261F202|07/02/25|0.71|0.75|0.71|0.74|0.73|.01|13087|99|0|0|0|13087|0|0|0|4411|13087|13087|13087|9527.76|Q
KTTA W|70261F111|07/02/25|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
KUKE|501229207|07/02/25|0.00|2.98|2.98|2.98|2.83|-.09|50|1|0|0|0|50|0|0|0|0|50|50|50|141.50|N
KULR|50125G307|07/02/25|6.40|6.69|6.20|6.57|6.50|.28|362434|3211|8|0|0|337981|24453|0|0|192192|362434|362434|362434|2357340.78|A
KURA|50127T109|07/02/25|5.69|5.99|5.65|5.80|5.89|.22|94472|1186|1|0|0|89472|5000|0|0|48251|94472|94472|94472|556733.40|Q
KURE|500767835|07/02/25|16.98|17.01|16.98|17.01|17.01|-.06|1752|43|0|0|0|1752|0|0|0|1707|1752|1752|1752|29805.26|P
KVAC|G52443119|07/02/25|0.00|11.33|11.33|11.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KVAC U|G52443101|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KVHI|482738101|07/02/25|5.43|5.45|5.43|5.45|5.43|-.02|138|10|0|0|0|138|0|0|0|1|138|138|138|749.70|Q
KVLE|500767645|07/02/25|26.20|26.36|26.20|26.36|26.29|.16|47|3|0|0|0|47|0|0|0|1|47|47|47|1235.47|P
KVUE|49177J102|07/02/25|20.99|21.03|20.69|20.90|20.87|-.05|575731|3663|8|3|1|513051|25271|17704|19705|139203|575731|575731|575731|12017262.28|N
KVYO|49845K101|07/02/25|33.59|33.70|32.52|32.85|33.04|-.40|45109|896|0|0|0|45109|0|0|0|15865|45109|45109|45109|1490348.57|N
KW|489398107|07/02/25|7.08|7.25|7.02|7.22|7.16|.20|52178|472|1|0|0|48196|3982|0|0|26774|52178|52178|52178|373697.58|N
KWEB|500767306|07/02/25|33.83|33.91|33.65|33.91|33.81|-.43|4401689|6061|346|46|30|2127374|1031599|310699|932017|3045501|4401689|4401689|4401689|148823587.69|P
KWM|G53151109|07/02/25|3.48|3.87|3.48|3.80|3.71|.33|12438|106|0|0|0|12438|0|0|0|7855|12438|12438|12438|46106.04|Q
KWMW W|G53151125|07/02/25|0.00|0.16|0.16|0.16|0.20|.01|50|1|0|0|0|50|0|0|0|50|50|50|50|10.00|Q
KWR|747316107|07/02/25|119.95|124.03|119.10|124.03|121.11|5.03|6529|266|0|0|0|6529|0|0|0|4522|6529|6529|6529|790704.17|N
KWT|46436E817|07/02/25|38.00|38.00|37.95|37.95|38.00|-.17|2100|4|0|0|0|2100|0|0|0|0|2100|2100|2100|79799.00|Z
KXI|464288737|07/02/25|65.80|66.04|65.65|65.98|65.90|.06|6408|122|0|0|0|6408|0|0|0|1214|6408|6408|6408|422288.81|P
KXIN|G5223X159|07/02/25|0.89|0.95|0.89|0.95|0.93|.05|7438|51|0|0|0|7438|0|0|0|2173|7438|7438|7438|6922.23|Q
KYMR|501575104|07/02/25|44.50|45.44|44.41|44.53|44.90|.07|32823|1105|0|0|0|32823|0|0|0|23585|32823|32823|32823|1473797.93|Q
KYN|486606106|07/02/25|12.60|12.67|12.46|12.66|12.56|.09|6852|75|0|0|0|6852|0|0|0|2768|6852|6852|6852|86077.10|N
KYTX|501976104|07/02/25|2.79|2.97|2.75|2.82|2.85|.05|19197|254|0|0|0|19197|0|0|0|3519|19197|19197|19197|54771.79|Q
KZIA|48669G303|07/02/25|6.40|6.58|6.40|6.58|6.50|-.05|656|11|0|0|0|656|0|0|0|525|656|656|656|4262.40|Q
KZR|49372L209|07/02/25|4.33|4.57|4.33|4.50|4.46|.09|1409|20|0|0|0|1409|0|0|0|521|1409|1409|1409|6289.13|Q
L|540424108|07/02/25|92.32|92.32|89.63|91.32|90.65|-1.00|32381|1066|0|0|0|32381|0|0|0|26913|32381|32381|32381|2935454.00|N
LAB|34385P108|07/02/25|1.30|1.39|1.30|1.38|1.35|.08|92032|451|0|0|0|92032|0|0|0|39244|92032|92032|92032|124325.37|Q
LABD|25460G716|07/02/25|7.46|7.53|6.86|6.98|7.02|-.45|4348521|3000|335|186|16|1749424|1037558|1325729|235810|3094626|4348521|4348521|4348521|30539477.51|P
LABU|25460G120|07/02/25|57.00|61.60|56.42|60.70|59.83|3.47|360345|4447|2|2|0|340685|4558|15102|0|229751|360345|360345|360345|21557690.88|P
LAC|53681J103|07/02/25|2.68|2.74|2.66|2.71|2.70|.05|300656|914|16|0|1|243025|47331|0|10300|152724|300656|300656|300656|812650.47|N
LAD|536797103|07/02/25|343.57|352.84|342.79|352.68|349.39|9.52|13058|499|0|0|0|13058|0|0|0|7408|13058|13058|13058|4562397.84|N
LADR|505743104|07/02/25|10.89|11.06|10.85|11.01|11.00|.15|24452|346|0|0|0|24452|0|0|0|19693|24452|24452|24452|268896.31|N
LAES|G79483106|07/02/25|3.90|4.08|3.86|4.08|3.99|.17|773295|3881|33|10|4|525575|101863|67461|78396|452293|773295|773295|773295|3088181.05|Q
LAKE|511795106|07/02/25|13.55|13.79|13.42|13.64|13.70|.04|10260|307|0|0|0|10260|0|0|0|8328|10260|10260|10260|140590.52|Q
LALT|33740F490|07/02/25|21.26|21.33|21.26|21.27|21.33|.03|508|6|0|0|0|508|0|0|0|29|508|508|508|10833.37|P
LAMR|512816109|07/02/25|122.75|124.58|122.75|124.32|124.15|1.18|14162|640|0|0|0|14162|0|0|0|8885|14162|14162|14162|1758187.71|Q
LAND|376549101|07/02/25|10.34|10.68|10.31|10.64|10.55|.30|24670|323|2|0|0|18936|5734|0|0|21851|24670|24670|24670|260146.51|Q
LAND M|376549507|07/02/25|24.81|24.81|24.80|24.80|24.81|0.00|43|1|0|0|0|43|0|0|0|43|43|43|43|1066.83|Q
LAND O|376549309|07/02/25|19.20|19.41|19.20|19.39|19.35|.13|382|9|0|0|0|382|0|0|0|112|382|382|382|7392.67|Q
LAND P|376549408|07/02/25|19.28|19.35|19.26|19.35|19.30|.06|859|21|0|0|0|859|0|0|0|151|859|859|859|16579.26|Q
LANV|G5380J100|07/02/25|2.12|2.22|2.12|2.19|2.17|-.01|8976|56|1|0|0|4976|4000|0|0|110|8976|8976|8976|19486.22|N
LANV WS|G5380J118|07/02/25|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|N
LAPR|45783Y319|07/02/25|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
LAR|H5012F103|07/02/25|2.10|2.41|2.10|2.35|2.33|.26|154188|507|7|3|0|115118|20205|18865|0|103448|154188|154188|154188|358628.01|N
LARK|51504L107|07/02/25|27.17|27.46|27.17|27.30|27.39|.30|1022|93|0|0|0|1022|0|0|0|584|1022|1022|1022|27996.13|Q
LASE|51807Q100|07/02/25|2.60|2.71|2.60|2.65|2.59|.08|9516|189|0|0|0|9516|0|0|0|2387|9516|9516|9516|24638.61|Q
LASR|65487K100|07/02/25|19.14|19.84|19.14|19.62|19.67|.50|44550|1258|0|0|0|44550|0|0|0|13611|44550|44550|44550|876138.14|Q
LAUR|518613203|07/02/25|23.23|23.52|22.94|23.50|23.29|.13|42969|1290|0|0|0|42969|0|0|0|29466|42969|42969|42969|1000672.74|Q
LAW|126327105|07/02/25|4.45|4.52|4.45|4.48|4.49|.07|2650|36|0|0|0|2650|0|0|0|702|2650|2650|2650|11891.63|N
LAYS|88636R412|07/02/25|31.00|31.66|31.00|31.66|31.00|1.27|48|2|0|0|0|48|0|0|0|0|48|48|48|1488.00|Q
LAZ|52110M109|07/02/25|48.77|50.38|48.68|49.97|49.74|1.20|37812|877|0|0|0|37812|0|0|0|15152|37812|37812|37812|1880793.11|N
LAZR|550424303|07/02/25|2.75|2.91|2.74|2.84|2.83|.07|149532|675|5|0|2|105289|14605|0|29638|110901|149532|149532|149532|422547.95|Q
LB|514952100|07/02/25|66.51|67.20|64.89|67.20|65.53|.82|46467|717|0|0|0|46467|0|0|0|31037|46467|46467|46467|3044857.98|N
LBAY|886364850|07/02/25|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|P
LBGJ|G5480M102|07/02/25|1.43|1.45|1.43|1.45|1.43|-.01|401|6|0|0|0|401|0|0|0|0|401|401|401|572.43|Q
LBO|02072L383|07/02/25|30.94|31.10|30.94|31.10|30.94|.29|182|1|0|0|0|182|0|0|0|182|182|182|182|5631.08|Z
LBRD A|530307107|07/02/25|100.54|100.54|98.74|98.81|99.33|-1.52|22392|810|0|0|0|22392|0|0|0|13473|22392|22392|22392|2224097.77|Q
LBRD K|530307305|07/02/25|100.71|100.71|99.12|99.34|99.64|-1.46|60835|1655|0|0|0|60835|0|0|0|41801|60835|60835|60835|6061325.15|Q
LBRD P|530307503|07/02/25|25.08|25.08|25.04|25.04|25.07|.02|119|6|0|0|0|119|0|0|0|15|119|119|119|2982.92|Q
LBRT|53115L104|07/02/25|12.25|12.31|11.79|12.27|12.14|.31|95919|1387|0|0|0|95919|0|0|0|39516|95919|95919|95919|1164547.55|N
LBTY A|G61188101|07/02/25|10.08|10.12|9.92|10.02|9.99|-.12|81474|1140|0|0|0|81474|0|0|0|48622|81474|81474|81474|814226.92|Q
LBTY B|G61188119|07/02/25|0.00|0.00|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|07/02/25|10.55|10.55|10.14|10.20|10.23|-.20|88108|1048|0|0|0|88108|0|0|0|54136|88108|88108|88108|901345.81|Q
LC|52603A208|07/02/25|12.19|12.57|12.16|12.45|12.44|.18|54715|853|0|0|0|54715|0|0|0|21203|54715|54715|54715|680454.90|N
LCAP|74255Y680|07/02/25|26.72|26.78|26.71|26.78|26.72|.03|200|2|0|0|0|200|0|0|0|200|200|200|200|5343.00|Z
LCCC|G5353S103|07/02/25|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|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LCCC U|G5353S129|07/02/25|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|07/02/25|17.76|17.76|17.13|17.55|17.55|.18|2086|29|0|0|0|2086|0|0|0|568|2086|2086|2086|36616.90|Q
LCF|89157W400|07/02/25|0.00|38.88|38.88|38.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LCFY|Q56120134|07/02/25|5.61|6.03|5.16|5.79|5.71|-.30|40215|686|0|0|0|40215|0|0|0|13909|40215|40215|40215|229774.90|Q
LCFY W|Q56120142|07/02/25|9.00|9.00|9.00|9.00|9.00|-3.71|100|1|0|0|0|100|0|0|0|0|100|100|100|900.00|Q
LCG|66538H385|07/02/25|0.00|31.58|31.58|31.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
LCID|549498103|07/02/25|2.04|2.07|2.02|2.05|2.04|.01|4263367|3762|186|146|70|1045026|637534|1053976|1526831|3207494|4263367|4263367|4263367|8708777.43|Q
LCII|50189K103|07/02/25|96.31|99.30|96.31|99.23|98.05|3.49|10650|552|0|0|0|10650|0|0|0|7117|10650|10650|10650|1044282.82|N
LCLG|00770X246|07/02/25|55.90|56.25|55.90|56.25|55.90|.37|3|1|0|0|0|3|0|0|0|0|3|3|3|167.70|P
LCNB|50181P100|07/02/25|15.01|15.16|15.01|15.16|15.11|.33|557|24|0|0|0|557|0|0|0|162|557|557|557|8417.46|Q
LCOW|69374H238|07/02/25|0.00|21.77|21.77|21.77|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LCR|56167R606|07/02/25|36.15|36.16|36.11|36.15|36.14|-.02|454|4|0|0|0|454|0|0|0|325|454|454|454|16409.77|P
LCTD|09290C608|07/02/25|50.67|50.88|50.67|50.88|50.72|.08|556|10|0|0|0|556|0|0|0|18|556|556|556|28201.33|P
LCTU|09290C509|07/02/25|67.14|67.53|67.14|67.53|67.27|.32|238|6|0|0|0|238|0|0|0|105|238|238|238|16010.44|P
LCTX|53566P109|07/02/25|0.93|1.03|0.93|1.01|1.00|.10|192100|829|8|1|0|159088|27012|6000|0|78912|192100|192100|192100|191265.17|A
LCUT|53222Q103|07/02/25|5.04|5.07|5.04|5.07|5.05|.02|764|76|0|0|0|764|0|0|0|423|764|764|764|3856.90|Q
LDDR|86172A249|07/02/25|86.04|86.05|85.97|86.05|86.03|-.96|662|13|0|0|0|662|0|0|0|286|662|662|662|56953.43|Z
LDEM|46436E601|07/02/25|53.81|53.97|53.81|53.97|53.81|-.14|21|1|0|0|0|21|0|0|0|0|21|21|21|1130.01|Q
LDER|86172A256|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LDI|53946R106|07/02/25|1.30|1.34|1.30|1.33|1.31|.05|24353|114|3|0|0|14992|9361|0|0|21436|24353|24353|24353|32014.56|N
LDOS|525327102|07/02/25|159.62|162.71|158.50|162.66|161.48|1.60|44310|1124|0|0|0|44310|0|0|0|34985|44310|44310|44310|7155373.13|N
LDP|19248C105|07/02/25|21.09|21.24|21.09|21.21|21.19|.13|2107|25|0|0|0|2107|0|0|0|1865|2107|2107|2107|44645.83|N
LDRC|46438G539|07/02/25|25.10|25.11|25.07|25.11|25.09|-.11|1558|16|0|0|0|1558|0|0|0|0|1558|1558|1558|39090.73|P
LDRH|46438G547|07/02/25|24.87|24.87|24.82|24.87|24.85|-.13|1265|14|0|0|0|1265|0|0|0|961|1265|1265|1265|31431.70|P
LDRI|46438G513|07/02/25|25.40|25.40|25.23|25.26|25.30|-.27|1372|9|0|0|0|1372|0|0|0|482|1372|1372|1372|34713.06|P
LDRR|86172A264|07/02/25|0.00|0.00|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|07/02/25|25.14|25.17|25.12|25.15|25.13|-.11|1054|7|0|0|0|1054|0|0|0|300|1054|1054|1054|26485.48|P
LDRX|74933W189|07/02/25|0.00|29.75|29.75|29.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LDSF|33740F870|07/02/25|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|Q
LDUR|72201R718|07/02/25|95.53|95.53|95.31|95.42|95.42|.01|2612|20|0|0|0|2612|0|0|0|1279|2612|2612|2612|249239.59|P
LDWY|45765Y204|07/02/25|0.00|4.99|4.99|4.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LE|51509F105|07/02/25|11.59|13.50|11.31|11.52|12.13|-.10|103429|2200|0|0|0|103429|0|0|0|63128|103429|103429|103429|1255074.44|Q
LEA|521865204|07/02/25|101.24|103.53|101.00|103.20|102.60|2.59|27922|998|0|0|0|27922|0|0|0|22996|27922|27922|27922|2864848.30|N
LEAD|829658301|07/02/25|71.93|72.18|71.93|72.18|72.09|.02|8|8|0|0|0|8|0|0|0|3|8|8|8|576.70|Z
LECO|533900106|07/02/25|210.14|213.99|210.10|213.67|212.47|3.66|17573|998|0|0|0|17573|0|0|0|6994|17573|17573|17573|3733725.43|Q
LEDS|816645204|07/02/25|2.56|2.60|2.56|2.56|2.63|.07|1516|7|0|0|0|1516|0|0|0|206|1516|1516|1516|3989.02|Q
LEE|523768406|07/02/25|6.08|6.42|6.08|6.36|6.32|-.02|2957|37|0|0|0|2957|0|0|0|2406|2957|2957|2957|18691.89|Q
LEG|524660107|07/02/25|9.63|9.93|9.59|9.92|9.80|.31|128989|1269|0|0|0|128989|0|0|0|64486|128989|128989|128989|1263750.73|N
LEGH|52472M101|07/02/25|23.41|23.88|23.41|23.88|23.74|.42|1501|141|0|0|0|1501|0|0|0|727|1501|1501|1501|35632.18|Q
LEGN|52490G102|07/02/25|36.23|36.77|35.81|35.90|36.32|-.39|57363|905|1|0|0|55024|2339|0|0|34672|57363|57363|57363|2083138.12|Q
LEGR|33741X201|07/02/25|0.00|53.91|53.91|53.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LEGT|G5451A103|07/02/25|10.72|10.72|10.67|10.67|10.72|-.05|2|1|0|0|0|2|0|0|0|0|2|2|2|21.44|A
LEGT U|G5451A129|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
LEMB|464286517|07/02/25|40.44|40.57|40.34|40.52|40.46|.02|8073|114|0|0|0|8073|0|0|0|5083|8073|8073|8073|326600.16|P
LEN|526057104|07/02/25|115.88|116.19|114.46|115.32|115.24|-.20|141204|3109|0|0|0|141204|0|0|0|96249|141204|141204|141204|16272664.28|N
LEN B|526057302|07/02/25|110.06|110.49|109.08|110.49|109.74|.36|6940|133|0|0|0|6940|0|0|0|0|6940|6940|6940|761604.28|N
LENS|02072Q796|07/02/25|28.06|28.23|28.06|28.23|28.07|.35|1250|2|0|0|0|1250|0|0|0|0|1250|1250|1250|35086.00|Z
LENZ|52635N103|07/02/25|30.15|31.10|30.15|30.92|30.86|.84|13221|293|0|0|0|13221|0|0|0|12921|13221|13221|13221|408063.12|Q
LEO|05588W108|07/02/25|5.93|5.96|5.93|5.96|5.94|.02|1394|10|0|0|0|1394|0|0|0|844|1394|1394|1394|8277.22|N
LESL|527064109|07/02/25|0.43|0.46|0.42|0.43|0.44|.02|137220|672|11|1|0|92270|39050|5900|0|28971|137220|137220|137220|60580.37|Q
LEU|15643U104|07/02/25|168.00|176.66|164.91|176.46|169.88|7.75|112489|3444|0|1|0|106984|0|5505|0|37693|112489|112489|112489|19109338.72|A
LEVI|52736R102|07/02/25|18.87|19.28|18.72|19.22|19.12|.35|118922|1688|2|0|0|114079|4843|0|0|51175|118922|118922|118922|2274360.97|N
LEXI|53656F425|07/02/25|32.30|32.75|32.30|32.75|32.37|.46|189|6|0|0|0|189|0|0|0|189|189|189|189|6117.08|Q
LEXX|52886N406|07/02/25|0.86|0.88|0.85|0.88|0.86|.03|1430|24|0|0|0|1430|0|0|0|1428|1430|1430|1430|1236.39|Q
LEXX W|52886N117|07/02/25|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
LFAE|86172B106|07/02/25|0.00|117.43|117.43|117.43|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFAF|86172B205|07/02/25|0.00|0.00|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|07/02/25|0.00|126.77|126.77|126.77|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFAJ|86172B403|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|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|07/02/25|0.00|139.38|139.38|139.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFAN|86172B700|07/02/25|0.00|143.20|143.20|143.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFAO|86172B809|07/02/25|0.00|0.00|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|07/02/25|150.53|150.53|150.53|150.53|150.53|-.40|1500|1|0|0|0|1500|0|0|0|1500|1500|1500|1500|225795.00|Z
LFAR|86172A116|07/02/25|0.00|0.00|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|07/02/25|157.17|157.17|157.17|157.17|157.17|-1.40|1500|1|0|0|0|1500|0|0|0|1500|1500|1500|1500|235755.00|Z
LFAV|86172A132|07/02/25|0.00|0.00|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|07/02/25|0.00|163.64|163.64|163.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFAX|86172A157|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFAZ|86172A165|07/02/25|0.00|169.12|169.12|169.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFBB|86172A173|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|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|07/02/25|0.00|176.78|176.78|176.78|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFCR|514766104|07/02/25|8.04|8.20|7.95|8.03|8.01|.06|7107|267|0|0|0|7107|0|0|0|3015|7107|7107|7107|56922.93|Q
LFDR|86172A231|07/02/25|0.00|0.00|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|07/02/25|49.42|49.52|49.42|49.52|49.42|.21|70|1|0|0|0|70|0|0|0|0|70|70|70|3459.40|P
LFGY|88636R727|07/02/25|40.35|41.48|40.20|41.26|40.84|1.15|18250|340|1|0|0|16159|2091|0|0|11343|18250|18250|18250|745380.88|P
LFMD|53216B104|07/02/25|13.21|13.21|12.88|12.92|13.04|-.19|56808|1081|1|0|0|52990|3818|0|0|23330|56808|56808|56808|740998.85|Q
LFMD P|53216B203|07/02/25|24.24|24.25|24.24|24.25|24.24|0.00|28|3|0|0|0|28|0|0|0|0|28|28|28|678.72|Q
LFSC|74933W221|07/02/25|24.65|24.68|24.65|24.68|24.65|.15|1|1|0|0|0|1|0|0|0|1|1|1|1|24.65|Q
LFST|53228F101|07/02/25|4.97|4.97|4.71|4.78|4.80|-.21|130113|1115|1|0|0|128068|2045|0|0|56279|130113|130113|130113|624361.80|Q
LFT|55025L108|07/02/25|2.14|2.14|2.06|2.11|2.09|-.02|7475|173|0|0|0|7475|0|0|0|3677|7475|7475|7475|15644.33|N
LFT PRA|55025L207|07/02/25|21.06|21.22|21.06|21.22|21.06|-.18|5|1|0|0|0|5|0|0|0|0|5|5|5|105.30|N
LFUS|537008104|07/02/25|231.00|237.71|229.30|237.71|233.58|6.26|11509|640|0|0|0|11509|0|0|0|7126|11509|11509|11509|2688326.87|Q
LFVN|53222K205|07/02/25|13.39|13.80|13.27|13.38|13.64|.06|5907|204|0|0|0|5907|0|0|0|1878|5907|5907|5907|80546.92|Q
LFWD|M8216Q119|07/02/25|0.63|0.68|0.61|0.67|0.64|.03|38523|149|2|0|0|30302|8221|0|0|17604|38523|38523|38523|24547.87|Q
LGCB|G5500B128|07/02/25|2.50|2.50|2.40|2.40|2.47|-.11|964|7|0|0|0|964|0|0|0|129|964|964|964|2376.71|Q
LGCF|882927882|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LGCL|G57037106|07/02/25|1.08|1.11|1.05|1.07|1.07|-.01|9505|47|0|0|0|9505|0|0|0|325|9505|9505|9505|10165.30|Q
LGCY|52474R207|07/02/25|10.82|10.82|10.64|10.64|10.77|-.22|514|21|0|0|0|514|0|0|0|455|514|514|514|5533.31|A
LGDX|45259A571|07/02/25|0.00|21.39|21.39|21.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
LGH|66538R730|07/02/25|54.23|54.63|54.23|54.63|54.52|.34|1621|14|0|0|0|1621|0|0|0|1355|1621|1621|1621|88384.97|P
LGHL|53620U508|07/02/25|2.72|3.00|2.57|2.80|2.83|-.29|101013|866|8|0|0|71759|29254|0|0|29072|101013|101013|101013|285510.73|Q
LGHT|84858T863|07/02/25|10.46|10.49|10.46|10.49|10.46|.07|27|2|0|0|0|27|0|0|0|24|27|27|27|282.42|P
LGI|52106W103|07/02/25|16.87|16.92|16.86|16.91|16.88|.06|1562|10|0|0|0|1562|0|0|0|102|1562|1562|1562|26365.40|N
LGIH|50187T106|07/02/25|55.52|56.93|54.59|56.64|56.14|1.74|29888|1397|0|0|0|29888|0|0|0|17660|29888|29888|29888|1677832.20|Q
LGL|50186A108|07/02/25|7.50|7.50|6.90|7.15|7.29|-.15|12441|32|2|0|0|3463|8978|0|0|5553|12441|12441|12441|90652.83|A
LGL WS|50186A132|07/02/25|0.00|0.38|0.38|0.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
LGLV|78468R804|07/02/25|175.47|175.47|174.16|175.01|174.94|-.70|2644|56|0|0|0|2644|0|0|0|1760|2644|2644|2644|462544.17|P
LGND|53220K504|07/02/25|112.23|114.55|112.23|113.25|113.89|.52|5314|564|0|0|0|5314|0|0|0|4014|5314|5314|5314|605218.57|Q
LGO|517097101|07/02/25|1.30|1.34|1.25|1.33|1.32|-.01|20040|95|0|0|0|20040|0|0|0|13858|20040|20040|20040|26546.80|Q
LGOV|33738D606|07/02/25|21.30|21.40|21.30|21.40|21.34|-.04|48869|130|1|0|0|44121|4748|0|0|7645|48869|48869|48869|1042813.76|P
LGPS|J3921Q102|07/02/25|0.79|0.85|0.76|0.85|0.81|.06|10232|72|0|0|0|10232|0|0|0|8177|10232|10232|10232|8250.01|A
LGRO|00162Q353|07/02/25|36.91|37.04|36.91|37.04|36.96|.32|330|4|0|0|0|330|0|0|0|276|330|330|330|12195.47|Q
LGVN|54303L203|07/02/25|1.28|1.31|1.28|1.31|1.30|.02|13475|63|0|0|0|13475|0|0|0|8898|13475|13475|13475|17511.83|Q
LH|504922105|07/02/25|262.44|262.44|259.52|259.97|260.30|-4.28|19632|631|0|0|0|19632|0|0|0|14487|19632|19632|19632|5110182.43|N
LHSW|G5480C104|07/02/25|1.72|2.13|1.71|2.13|2.00|.44|40599|52|10|0|0|11706|28893|0|0|16073|40599|40599|40599|81199.41|Q
LHX|502431109|07/02/25|250.72|253.67|250.60|253.56|252.34|1.27|24299|986|0|0|0|24299|0|0|0|19962|24299|24299|24299|6131508.28|N
LI|50202M102|07/02/25|26.49|26.49|25.66|26.15|25.88|-.69|701305|6259|7|1|0|668789|24916|7600|0|508865|701305|701305|701305|18151468.75|Q
LIAB|86172B874|07/02/25|0.00|0.00|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|07/02/25|0.00|162.64|162.64|162.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LIAE|86172B858|07/02/25|0.00|169.86|169.86|169.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LIAF|86172B841|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|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|07/02/25|190.45|190.45|190.39|190.39|190.42|-.23|2400|12|0|0|0|2400|0|0|0|2400|2400|2400|2400|457010.00|Z
LIAK|86172B817|07/02/25|0.00|197.08|197.08|197.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LIAM|86172B791|07/02/25|0.00|203.48|203.48|203.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LIAO|86172B783|07/02/25|0.00|209.09|209.09|209.09|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LIAP|86172B775|07/02/25|0.00|0.00|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|07/02/25|0.00|221.29|221.29|221.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LIAT|86172B759|07/02/25|0.00|0.00|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|07/02/25|0.00|233.29|233.29|233.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LIAV|86172B734|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|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|07/02/25|250.45|250.45|249.82|249.82|250.45|-1.21|67|1|0|0|0|67|0|0|0|0|67|67|67|16780.15|Z
LIAY|86172A215|07/02/25|0.00|248.92|248.92|248.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LIBD|86172A223|07/02/25|0.00|0.00|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|07/02/25|4.13|4.32|4.13|4.18|4.24|-.05|3785|66|0|0|0|3785|0|0|0|1001|3785|3785|3785|16040.45|Q
LIDR|008183204|07/02/25|0.94|1.00|0.93|0.96|0.96|-.01|47301|227|4|0|0|35130|12171|0|0|19798|47301|47301|47301|45450.85|Q
LIDR W|008183113|07/02/25|0.07|0.07|0.06|0.06|0.06|-.02|3445|14|0|0|0|3445|0|0|0|2044|3445|3445|3445|219.90|Q
LIEN|828174102|07/02/25|10.40|10.40|10.06|10.23|10.27|-.11|2118|12|0|0|0|2118|0|0|0|600|2118|2118|2118|21757.10|Q
LIF|532206109|07/02/25|64.04|64.35|63.47|63.90|63.87|-.52|27139|923|0|0|0|27139|0|0|0|14600|27139|27139|27139|1733289.39|Q
LII|526107107|07/02/25|598.66|602.65|596.35|602.65|599.87|3.92|9316|503|0|0|0|9316|0|0|0|7469|9316|9316|9316|5588381.66|N
LILA|G9001E102|07/02/25|6.29|6.40|6.20|6.38|6.31|.06|38590|531|0|0|0|38590|0|0|0|14969|38590|38590|38590|243319.73|Q
LILA K|G9001E128|07/02/25|6.42|6.52|6.30|6.51|6.45|.07|148657|1125|4|0|0|134935|13722|0|0|46209|148657|148657|148657|958239.56|Q
LIMI|882927775|07/02/25|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|Z
LIMN|53271X108|07/02/25|10.76|10.76|8.80|8.80|11.13|-1.50|31262|965|0|0|0|31262|0|0|0|11356|31262|31262|31262|347993.91|Q
LIMN W|53271X116|07/02/25|0.21|0.21|0.16|0.16|0.18|-.08|74437|49|5|1|1|26301|23436|6050|18650|0|74437|74437|74437|13455.06|Q
LIN|G54950103|07/02/25|475.78|478.36|475.14|477.23|477.01|.50|58909|2172|0|0|0|58909|0|0|0|20456|58909|58909|58909|28099918.81|Q
LINC|533535100|07/02/25|22.98|22.98|21.10|22.64|22.21|-.57|23183|686|0|0|0|23183|0|0|0|18355|23183|23183|23183|514922.79|Q
LIND|535219109|07/02/25|12.29|12.69|12.29|12.64|12.51|.35|14325|345|0|0|0|14325|0|0|0|5391|14325|14325|14325|179248.45|Q
LINE|53566V106|07/02/25|43.38|43.80|43.05|43.73|43.54|.48|102765|2031|0|0|0|102765|0|0|0|38611|102765|102765|102765|4473977.10|Q
LINK|458751302|07/02/25|7.99|8.27|7.99|8.20|8.19|.20|1811|30|0|0|0|1811|0|0|0|1544|1811|1811|1811|14826.87|Q
LION|53626N102|07/02/25|5.73|5.86|5.71|5.80|5.78|.04|39301|463|0|0|0|39301|0|0|0|15000|39301|39301|39301|227087.80|N
LIQT|53632A300|07/02/25|1.54|1.60|1.54|1.60|1.55|.05|76|5|0|0|0|76|0|0|0|10|76|76|76|117.51|Q
LIT|37954Y855|07/02/25|38.46|39.21|38.46|38.99|38.89|.58|49848|336|2|2|0|28610|7353|13885|0|9334|49848|49848|49848|1938360.02|P
LITB|53225G201|07/02/25|1.17|1.17|1.16|1.16|1.16|-.04|904|4|0|0|0|904|0|0|0|904|904|904|904|1052.60|N
LITE|55024U109|07/02/25|90.46|91.25|88.79|91.24|90.23|-.25|111626|2609|0|0|0|111626|0|0|0|57508|111626|111626|111626|10071652.27|Q
LITL|82889N327|07/02/25|27.73|28.06|27.73|27.96|28.03|.26|2189|6|0|0|0|2189|0|0|0|2189|2189|2189|2189|61350.64|P
LITM|83336J307|07/02/25|3.95|4.05|3.87|3.95|3.94|.05|27313|124|3|0|0|20015|7298|0|0|15797|27313|27313|27313|107703.92|Q
LITP|85208P709|07/02/25|5.90|6.10|5.90|6.02|5.94|.27|2473|5|0|0|0|2473|0|0|0|0|2473|2473|2473|14680.46|Q
LIVE|538142308|07/02/25|18.50|19.66|18.50|18.57|19.11|-.44|2744|31|0|0|0|2744|0|0|0|2235|2744|2744|2744|52433.95|Q
LIVN|G5509L101|07/02/25|45.29|46.20|45.29|46.12|45.79|.35|18100|706|0|0|0|18100|0|0|0|12211|18100|18100|18100|828765.20|Q
LIVR|02072L193|07/02/25|26.77|26.97|26.77|26.97|26.78|.17|2309|4|0|0|0|2309|0|0|0|2300|2309|2309|2309|61844.37|Q
LIXT|539319301|07/02/25|1.29|2.42|1.29|2.08|1.89|.92|3309219|22290|102|17|3|2840197|302801|123164|43057|2178032|3309219|3309219|3309219|6256549.71|Q
LIXT W|539319111|07/02/25|0.03|0.30|0.03|0.22|0.20|.20|378442|1484|19|2|0|307814|52468|18160|0|44355|378442|378442|378442|75481.89|Q
LJAN|45783Y368|07/02/25|0.00|24.59|24.59|24.59|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LJUL|45783Y186|07/02/25|23.84|23.84|23.81|23.81|23.84|0.00|100|1|0|0|0|100|0|0|0|100|100|100|100|2384.00|Z
LKFN|511656100|07/02/25|63.17|64.57|62.93|64.54|64.08|.92|9138|563|0|0|0|9138|0|0|0|4137|9138|9138|9138|585575.25|Q
LKOR|33939L753|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LKQ|501889208|07/02/25|37.99|38.72|37.83|38.56|38.42|.61|146950|3060|0|0|0|146950|0|0|0|125430|146950|146950|146950|5645484.85|Q
LLDR|37960A388|07/02/25|45.32|45.32|45.32|45.32|45.32|-.23|1|1|0|0|0|1|0|0|0|0|1|1|1|45.32|P
LLY|532457108|07/02/25|776.50|779.53|768.24|778.72|776.04|2.82|117646|5104|1|0|0|115598|2048|0|0|62662|117646|117646|117646|91298265.83|N
LLYV A|531229748|07/02/25|78.63|79.16|77.75|78.52|78.36|-.18|8193|231|0|0|0|8193|0|0|0|2106|8193|8193|8193|642018.67|Q
LLYV K|531229722|07/02/25|80.18|80.77|79.44|80.40|80.03|.03|20778|747|0|0|0|20778|0|0|0|9326|20778|20778|20778|1662772.44|Q
LLYX|88636J261|07/02/25|15.61|15.80|15.42|15.74|15.61|.10|41072|249|0|0|0|41072|0|0|0|25336|41072|41072|41072|641010.29|P
LMAT|525558201|07/02/25|83.25|83.95|83.23|83.95|83.58|.32|4126|226|0|0|0|4126|0|0|0|3023|4126|4126|4126|344830.96|Q
LMB|53263P105|07/02/25|137.24|145.87|137.24|145.87|143.78|10.16|8955|621|0|0|0|8955|0|0|0|6982|8955|8955|8955|1287549.86|Q
LMBO|25461A593|07/02/25|24.80|26.38|24.80|26.38|26.17|1.63|893|18|0|0|0|893|0|0|0|633|893|893|893|23367.17|P
LMBS|33739Q200|07/02/25|49.21|49.24|49.20|49.24|49.22|-.02|9117|87|0|0|0|9117|0|0|0|1300|9117|9117|9117|448741.36|Q
LMFA|502074503|07/02/25|2.75|2.94|2.74|2.84|2.86|.10|45829|69|0|3|0|25029|0|20800|0|3795|45829|45829|45829|131290.09|Q
LMND|52567D107|07/02/25|43.25|43.53|41.92|41.98|42.59|-1.69|134518|2620|1|1|0|124600|4218|5700|0|46538|134518|134518|134518|5728826.66|N
LMND WS|52567D115|07/02/25|0.07|0.07|0.07|0.07|0.07|-.01|400|1|0|0|0|400|0|0|0|0|400|400|400|28.20|A
LMNR|532746104|07/02/25|16.15|16.52|16.15|16.52|16.40|.55|2669|98|0|0|0|2669|0|0|0|781|2669|2669|2669|43779.48|Q
LMT|539830109|07/02/25|467.01|467.01|458.95|462.86|462.67|-2.84|34691|1624|0|0|0|34691|0|0|0|16595|34691|34691|34691|16050435.82|N
LMUB|46438G448|07/02/25|48.61|48.75|48.50|48.64|48.69|.09|9898|56|0|0|0|9898|0|0|0|5778|9898|9898|9898|481916.52|P
LNC|534187109|07/02/25|35.08|35.08|34.39|34.97|34.78|.09|66445|1304|0|0|0|66445|0|0|0|36687|66445|66445|66445|2311116.16|N
LNC PRD|534187885|07/02/25|26.71|26.84|26.70|26.71|26.78|.05|3646|28|0|0|0|3646|0|0|0|0|3646|3646|3646|97637.68|N
LND|10554B104|07/02/25|3.87|3.87|3.80|3.86|3.84|-.07|4804|46|0|0|0|4804|0|0|0|2442|4804|4804|4804|18428.34|N
LNG|16411R208|07/02/25|237.87|241.02|235.83|240.26|239.24|4.30|79309|2047|0|0|0|79309|0|0|0|43300|79309|79309|79309|18973582.80|N
LNKB|53578P105|07/02/25|7.60|7.60|7.46|7.53|7.51|.01|1327|37|0|0|0|1327|0|0|0|353|1327|1327|1327|9962.68|Q
LNKS|G5496W102|07/02/25|0.48|0.50|0.48|0.50|0.49|.05|684|12|0|0|0|684|0|0|0|0|684|684|684|332.28|Q
LNN|535555106|07/02/25|147.06|147.95|145.25|146.82|146.04|-.57|11194|1621|0|0|0|11194|0|0|0|7743|11194|11194|11194|1634719.54|N
LNSR|52634L108|07/02/25|12.70|13.14|12.70|13.14|12.87|.37|13511|135|0|1|0|3890|0|9621|0|2234|13511|13511|13511|173921.66|Q
LNT|018802108|07/02/25|61.36|61.42|60.36|60.78|60.88|-.59|77783|2030|0|0|0|77783|0|0|0|32058|77783|77783|77783|4735735.46|Q
LNTH|516544103|07/02/25|79.22|79.99|78.51|79.63|79.37|.21|40348|1536|0|0|0|40348|0|0|0|28575|40348|40348|40348|3202416.72|Q
LNW|80874P109|07/02/25|96.55|99.20|96.41|99.20|98.11|3.22|30437|949|0|0|0|30437|0|0|0|18741|30437|30437|30437|2986248.19|Q
LNZA|51655R101|07/02/25|0.29|0.29|0.28|0.29|0.28|.01|35147|183|2|0|0|29547|5600|0|0|25973|35147|35147|35147|9909.07|Q
LNZA W|51655R119|07/02/25|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
LOAN|562803106|07/02/25|5.52|5.74|5.52|5.74|5.66|.21|3063|35|0|0|0|3063|0|0|0|2644|3063|3063|3063|17332.12|Q
LOAR|53947R105|07/02/25|82.16|82.58|80.78|81.61|81.35|-.60|18181|430|0|0|0|18181|0|0|0|11566|18181|18181|18181|1478967.41|N
LOB|53803X105|07/02/25|31.30|31.84|31.30|31.71|31.70|.52|7702|316|0|0|0|7702|0|0|0|3790|7702|7702|7702|244155.06|N
LOBO|G00350101|07/02/25|0.50|0.52|0.49|0.52|0.49|.02|13891|75|0|0|0|13891|0|0|0|1730|13891|13891|13891|6855.73|Q
LOCL|53960E205|07/02/25|2.50|2.97|2.50|2.79|2.61|.33|3175|27|0|0|0|3175|0|0|0|2252|3175|3175|3175|8292.62|N
LOCO|268603107|07/02/25|11.30|11.53|11.25|11.47|11.37|.11|29570|497|0|1|0|20288|0|9282|0|23371|29570|29570|29570|336264.89|Q
LOCT|45783Y434|07/02/25|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
LODE|205750409|07/02/25|3.60|3.83|3.57|3.81|3.75|.27|22054|148|1|0|0|17756|4298|0|0|13420|22054|22054|22054|82704.54|A
LODI|26922B428|07/02/25|25.12|25.17|25.11|25.11|25.13|-.01|393|4|0|0|0|393|0|0|0|202|393|393|393|9877.16|P
LOGI|H50430232|07/02/25|91.12|92.96|91.03|92.90|92.45|2.01|59295|1242|0|0|0|59295|0|0|0|48808|59295|59295|59295|5481968.44|Q
LOGO|45259A449|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LOKV|G5509P102|07/02/25|10.55|10.55|10.51|10.51|10.55|-.14|500|1|0|0|0|500|0|0|0|0|500|500|500|5275.00|Q
LOKV U|G5509P128|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LOKV W|G5509P110|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LOMA|54150E104|07/02/25|11.05|11.44|11.05|11.26|11.30|.01|8307|95|0|0|0|8307|0|0|0|4968|8307|8307|8307|93850.65|N
LONZ|72201R627|07/02/25|50.76|50.84|50.76|50.84|50.81|.06|2531|56|0|0|0|2531|0|0|0|1983|2531|2531|2531|128587.91|P
LOOP|543518104|07/02/25|1.36|1.36|1.24|1.26|1.29|-.10|8380|45|1|0|0|5993|2387|0|0|178|8380|8380|8380|10836.35|Q
LOPE|38526M106|07/02/25|188.02|188.02|180.91|182.49|182.92|-6.76|10769|771|0|0|0|10769|0|0|0|5366|10769|10769|10769|1969866.61|Q
LOPP|36261K103|07/02/25|29.97|29.99|29.97|29.99|29.97|.12|181|2|0|0|0|181|0|0|0|0|181|181|181|5425.38|P
LOT|54572F101|07/02/25|2.15|2.24|2.08|2.10|2.30|-.10|38469|148|6|0|0|22096|16373|0|0|10180|38469|38469|38469|88603.40|Q
LOTW W|54572F119|07/02/25|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
LOUP|45782C862|07/02/25|60.66|61.11|60.66|61.11|60.77|.10|180|3|0|0|0|180|0|0|0|167|180|180|180|10938.14|P
LOVE|54738L109|07/02/25|18.70|19.60|18.60|19.42|19.29|.76|24075|709|0|0|0|24075|0|0|0|10635|24075|24075|24075|464423.84|Q
LOW|548661107|07/02/25|228.72|228.72|225.96|226.96|227.34|-1.69|52793|1725|0|0|0|52793|0|0|0|31561|52793|52793|52793|12002125.91|N
LOWV|00039J301|07/02/25|75.08|75.10|75.08|75.10|75.08|-.02|7|1|0|0|0|7|0|0|0|0|7|7|7|525.56|P
LPA|G5557R109|07/02/25|7.40|7.49|7.21|7.21|7.41|.04|666|13|0|0|0|666|0|0|0|0|666|666|666|4933.57|A
LPAA|G5S86M100|07/02/25|10.41|10.41|10.40|10.40|10.40|-.01|427|3|0|0|0|427|0|0|0|227|427|427|427|4442.80|Q
LPAA U|G5S86M118|07/02/25|0.00|0.00|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|07/02/25|0.27|0.27|0.26|0.26|0.27|-.01|10200|5|0|1|0|400|0|9800|0|0|10200|10200|10200|2754.00|Q
LPBB|G5S87A105|07/02/25|10.42|10.43|10.42|10.43|10.42|-.02|10749|9|2|0|0|4700|6049|0|0|0|10749|10749|10749|112004.58|Q
LPBB U|G5S87A121|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LPBB W|G5S87A113|07/02/25|0.00|0.00|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|07/02/25|3.19|3.19|3.12|3.12|3.17|-.09|526|11|0|0|0|526|0|0|0|215|526|526|526|1668.45|Q
LPG|Y2106R110|07/02/25|24.76|25.80|24.76|25.77|25.51|1.15|21956|514|0|0|0|21956|0|0|0|10908|21956|21956|21956|560026.47|N
LPL|50186V102|07/02/25|3.46|3.54|3.46|3.52|3.50|.04|12004|109|0|0|0|12004|0|0|0|7431|12004|12004|12004|41962.57|N
LPLA|50212V100|07/02/25|372.51|376.58|366.96|376.50|371.45|3.27|67263|1759|0|0|0|67263|0|0|0|29845|67263|67263|67263|24984695.89|Q
LPRE|30151E517|07/02/25|25.71|25.94|25.71|25.93|25.90|.17|723|5|0|0|0|723|0|0|0|623|723|723|723|18726.05|P
LPRO|68373J104|07/02/25|1.97|2.26|1.97|2.24|2.17|.26|56507|542|0|0|0|56507|0|0|0|31207|56507|56507|56507|122837.55|Q
LPSN|538146101|07/02/25|0.98|1.13|0.98|1.06|1.07|.06|235262|471|9|8|2|131081|30105|46205|27871|171817|235262|235262|235262|250965.66|Q
LPTH|532257805|07/02/25|3.04|3.11|3.04|3.07|3.08|.05|2537|41|0|0|0|2537|0|0|0|1260|2537|2537|2537|7826.55|Q
LPTX|52187K200|07/02/25|0.29|0.31|0.28|0.29|0.30|-.01|17416|70|0|1|0|11716|0|5700|0|10002|17416|17416|17416|5146.24|Q
LPX|546347105|07/02/25|91.83|92.56|90.98|92.56|91.93|1.24|18937|789|0|0|0|18937|0|0|0|7376|18937|18937|18937|1740946.28|N
LQAI|30151E566|07/02/25|35.08|35.44|35.08|35.44|35.26|.33|4|4|0|0|0|4|0|0|0|2|4|4|4|141.03|P
LQD|464287242|07/02/25|109.01|109.32|108.90|109.32|109.13|-.02|4521780|8466|209|21|2|3448035|700643|155098|218004|3117118|4521780|4521780|4521780|493448242.61|P
LQDA|53635D202|07/02/25|12.03|12.37|11.90|12.07|12.05|.08|120939|1864|1|3|0|91751|4940|24248|0|66659|120939|120939|120939|1457833.28|Q
LQDB|46436E494|07/02/25|86.26|86.48|86.26|86.48|86.45|0.00|8|8|0|0|0|8|0|0|0|0|8|8|8|691.61|P
LQDH|46431W705|07/02/25|92.63|92.63|92.16|92.26|92.27|-.37|7472|35|0|0|0|7472|0|0|0|2103|7472|7472|7472|689477.31|P
LQDI|46431W580|07/02/25|26.23|26.23|26.18|26.18|26.23|-.12|2|1|0|0|0|2|0|0|0|0|2|2|2|52.45|Z
LQDT|53635B107|07/02/25|23.55|24.13|23.55|24.12|23.89|.38|9689|395|0|0|0|9689|0|0|0|4417|9689|9689|9689|231453.68|Q
LQDW|46436E288|07/02/25|25.25|25.27|25.24|25.24|25.26|-.31|10272|38|0|0|0|10272|0|0|0|9017|10272|10272|10272|259420.11|Z
LQIG|78468R499|07/02/25|95.04|95.39|95.04|95.35|95.28|.13|302|5|0|0|0|302|0|0|0|100|302|302|302|28775.88|P
LQPE|45259A555|07/02/25|18.78|18.78|18.70|18.70|18.73|-.16|2|2|0|0|0|2|0|0|0|0|2|2|2|37.45|P
LQTI|33738D747|07/02/25|20.10|20.18|20.10|20.18|20.12|.01|4396|9|0|0|0|4396|0|0|0|4396|4396|4396|4396|88458.84|P
LRCX|512807306|07/02/25|96.03|98.94|95.28|98.84|98.01|2.02|848870|16846|5|1|0|824466|15770|8634|0|501045|848870|848870|848870|83197163.66|Q
LRE|52168R109|07/02/25|1.80|1.80|1.77|1.77|1.80|-.03|5|1|0|0|0|5|0|0|0|5|5|5|5|9.00|Q
LRFC|541098109|07/02/25|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|Q
LRGC|00039J707|07/02/25|71.38|71.88|71.38|71.88|71.68|.40|513|8|0|0|0|513|0|0|0|6|513|513|513|36773.54|P
LRGE|524682200|07/02/25|78.90|78.96|78.89|78.89|78.94|-.01|170|2|0|0|0|170|0|0|0|100|170|170|170|13419.00|Q
LRGF|46434V282|07/02/25|64.07|64.42|64.04|64.42|64.26|.29|7893|102|0|0|0|7893|0|0|0|6193|7893|7893|7893|507240.20|P
LRGG|555927409|07/02/25|28.51|28.63|28.51|28.59|28.55|-.04|3104|6|0|0|0|3104|0|0|0|1610|3104|3104|3104|88609.56|P
LRHC|50172T103|07/02/25|0.09|0.09|0.08|0.08|0.09|-.05|1693222|892|78|38|31|246469|275834|291308|879611|323206|1693222|1693222|1693222|151257.66|Q
LRMR|517125100|07/02/25|2.86|3.16|2.86|3.11|3.10|.23|27667|417|0|0|0|27667|0|0|0|10304|27667|27667|27667|85865.50|Q
LRN|86333M108|07/02/25|140.36|140.58|134.16|137.68|137.14|-4.09|37032|1375|0|0|0|37032|0|0|0|19035|37032|37032|37032|5078463.79|N
LRND|45409B263|07/02/25|36.21|36.21|36.21|0.00|36.21|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|36.21|Q
LRNZ|210322756|07/02/25|43.62|43.90|43.55|43.84|43.73|.19|875|17|0|0|0|875|0|0|0|164|875|875|875|38265.62|P
LSAF|90214Q774|07/02/25|43.05|43.05|42.83|43.03|42.89|-.07|136|3|0|0|0|136|0|0|0|9|136|136|136|5833.70|P
LSAK|64107N206|07/02/25|4.52|4.52|4.49|4.49|4.51|-.02|1167|18|0|0|0|1167|0|0|0|912|1167|1167|1167|5266.23|Q
LSAT|90214Q691|07/02/25|39.79|40.43|39.79|40.43|40.00|.11|1282|17|0|0|0|1282|0|0|0|19|1282|1282|1282|51284.09|P
LSB|G9845F208|07/02/25|1.00|1.02|1.00|1.02|1.00|-.03|800|2|0|0|0|800|0|0|0|0|800|800|800|800.00|Q
LSBK|510700107|07/02/25|16.01|16.09|16.01|16.09|16.01|.16|187|3|0|0|0|187|0|0|0|0|187|187|187|2993.87|Q
LSBP W|G9845F117|07/02/25|0.03|0.03|0.03|0.03|0.03|0.00|25|1|0|0|0|25|0|0|0|0|25|25|25|0.64|Q
LSCC|518415104|07/02/25|50.01|52.52|50.01|52.29|51.87|2.18|154218|3233|1|0|0|151298|2920|0|0|95517|154218|154218|154218|7998681.22|Q
LSE|G5462C106|07/02/25|5.48|5.66|5.48|5.60|5.52|.20|2634|92|0|0|0|2634|0|0|0|186|2634|2634|2634|14547.42|Q
LSEQ|41151J828|07/02/25|27.89|27.92|27.81|27.81|27.91|-.13|764|3|0|0|0|764|0|0|0|0|764|764|764|21324.17|P
LSF|50736T102|07/02/25|6.40|6.50|6.39|6.39|6.47|.01|728|16|0|0|0|728|0|0|0|155|728|728|728|4707.87|A
LSGR|63875W406|07/02/25|41.44|41.74|41.44|41.74|41.65|.33|6608|40|0|0|0|6608|0|0|0|2704|6608|6608|6608|275197.58|P
LSH|51216F109|07/02/25|0.85|0.88|0.85|0.88|0.85|.03|1021|6|0|0|0|1021|0|0|0|0|1021|1021|1021|871.39|Q
LSPD|53229C107|07/02/25|11.64|11.67|11.47|11.65|11.60|.01|20508|327|0|0|0|20508|0|0|0|9682|20508|20508|20508|237897.27|N
LST|56167R705|07/02/25|36.61|36.72|36.61|36.72|36.61|0.00|106|2|0|0|0|106|0|0|0|106|106|106|106|3880.66|P
LSTA|128058302|07/02/25|2.88|2.88|2.75|2.75|2.82|-.15|122|5|0|0|0|122|0|0|0|2|122|122|122|344.19|Q
LSTR|515098101|07/02/25|146.24|146.70|145.17|146.53|145.96|1.30|16094|918|0|0|0|16094|0|0|0|9744|16094|16094|16094|2349107.15|Q
LSVD|0075W0155|07/02/25|25.77|25.86|25.77|25.86|25.77|.06|5|1|0|0|0|5|0|0|0|5|5|5|5|128.85|P
LTBR|53224K302|07/02/25|12.66|12.77|12.34|12.54|12.53|-.14|74495|1036|1|1|0|66495|2271|5729|0|50226|74495|74495|74495|933142.84|Q
LTC|502175102|07/02/25|34.60|35.20|34.58|35.20|34.97|.51|9053|261|0|0|0|9053|0|0|0|5602|9053|9053|9053|316576.49|N
LTH|53190C102|07/02/25|29.42|29.52|28.91|29.31|29.26|-.14|85226|1916|0|0|0|85226|0|0|0|42869|85226|85226|85226|2493352.83|N
LTL|74347R263|07/02/25|97.88|97.88|97.46|97.46|97.75|-.54|1499|18|0|0|0|1499|0|0|0|95|1499|1499|1499|146526.27|P
LTM|51817R205|07/02/25|40.90|41.84|40.90|41.77|41.58|1.06|38431|483|0|0|0|38431|0|0|0|15166|38431|38431|38431|1597804.19|N
LTPZ|72201R304|07/02/25|51.90|52.20|51.84|52.20|51.95|-.12|13493|119|0|0|0|13493|0|0|0|4341|13493|13493|13493|700938.96|P
LTRN|51654W101|07/02/25|3.28|3.28|3.18|3.18|3.17|.02|684|12|0|0|0|684|0|0|0|564|684|684|684|2171.56|Q
LTRX|516548203|07/02/25|2.80|2.87|2.80|2.87|2.88|.06|3304|66|0|0|0|3304|0|0|0|816|3304|3304|3304|9499.91|Q
LTRY|54570M207|07/02/25|1.25|1.34|1.25|1.33|1.30|.03|25633|151|1|0|0|23596|2037|0|0|14096|25633|25633|25633|33439.85|Q
LTRY W|54570M116|07/02/25|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
LTTI|33738D721|07/02/25|19.45|19.53|19.40|19.53|19.42|-.09|4079|7|1|0|0|1576|2503|0|0|3945|4079|4079|4079|79200.17|P
LU|54975P201|07/02/25|2.73|2.80|2.73|2.77|2.76|.04|38761|136|1|1|0|27049|4212|7500|0|20348|38761|38761|38761|107020.26|N
LUCD|54948X109|07/02/25|1.09|1.09|1.05|1.05|1.07|-.05|58554|248|2|0|1|38394|4439|0|15721|47764|58554|58554|58554|62705.33|Q
LUCK|10258P102|07/02/25|9.45|9.80|9.41|9.80|9.64|.43|11406|167|0|0|0|11406|0|0|0|4182|11406|11406|11406|109922.28|N
LUCY|45791D208|07/02/25|2.08|2.16|2.08|2.15|2.11|.06|4316|61|0|0|0|4316|0|0|0|1643|4316|4316|4316|9110.00|Q
LUCY W|45791D117|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LUD|G57019104|07/02/25|4.82|5.15|4.82|4.94|5.03|-.12|8131|149|0|0|0|8131|0|0|0|2221|8131|8131|8131|40888.93|A
LULU|550021109|07/02/25|246.00|252.02|236.79|246.29|245.87|1.03|342809|11557|0|0|0|342809|0|0|0|181540|342809|342809|342809|84287765.78|Q
LUMN|550241103|07/02/25|4.49|4.53|4.46|4.46|4.49|-.05|252029|747|3|0|1|204815|6840|0|40374|101851|252029|252029|252029|1131373.64|N
LUNG|745848101|07/02/25|2.69|2.79|2.69|2.73|2.77|.04|6362|148|0|0|0|6362|0|0|0|2234|6362|6362|6362|17591.55|Q
LUNR|46125A100|07/02/25|10.61|10.78|10.46|10.72|10.62|.05|378527|4565|10|2|1|285371|28566|14590|50000|234146|378527|378527|378527|4019998.32|Q
LUV|844741108|07/02/25|33.46|34.09|33.40|33.97|33.80|.55|399771|4827|3|0|0|384960|14811|0|0|242437|399771|399771|399771|13513174.99|N
LUX|87975E305|07/02/25|23.40|23.49|23.40|23.49|23.37|.33|6|3|0|0|0|6|0|0|0|0|6|6|6|140.20|P
LUXE|55406W103|07/02/25|7.82|7.82|7.28|7.60|7.53|-.27|10251|114|0|0|0|10251|0|0|0|3605|10251|10251|10251|77234.96|N
LVHD|52468L406|07/02/25|40.27|40.45|40.27|40.43|40.37|.05|943|11|0|0|0|943|0|0|0|922|943|943|943|38069.17|Q
LVHI|52468L505|07/02/25|32.73|32.92|32.70|32.92|32.82|.23|43439|299|0|0|0|43439|0|0|0|38055|43439|43439|43439|1425755.55|Z
LVLU|55003A108|07/02/25|0.25|0.40|0.23|0.28|0.32|.03|661278|1692|47|8|3|415793|149135|53616|42734|271855|661278|661278|661278|211533.56|Q
LVO|53814X102|07/02/25|0.89|0.92|0.88|0.90|0.90|.04|37754|438|2|0|0|32633|5121|0|0|24777|37754|37754|37754|34161.93|Q
LVRO|G5391L102|07/02/25|2.11|2.15|2.01|2.04|2.06|-.11|347|9|0|0|0|347|0|0|0|120|347|347|347|714.31|Q
LVRO W|G5391L110|07/02/25|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
LVS|517834107|07/02/25|47.51|47.99|47.06|47.83|47.73|.44|198103|3554|0|0|0|198103|0|0|0|125104|198103|198103|198103|9456184.57|N
LVTX|N51517105|07/02/25|1.36|1.36|1.31|1.31|1.35|-.01|400|4|0|0|0|400|0|0|0|0|400|400|400|540.00|Q
LVWR|53838J105|07/02/25|4.64|4.68|4.40|4.40|4.57|-.23|12630|173|0|0|0|12630|0|0|0|7164|12630|12630|12630|57715.19|N
LVWR WS|53838J113|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
LW|513272104|07/02/25|52.57|53.75|52.55|52.75|52.89|.37|73374|1588|0|0|0|73374|0|0|0|25961|73374|73374|73374|3880990.84|N
LWAC U|G5490M118|07/02/25|10.02|10.03|10.02|10.03|10.02|0.00|28424|5|0|0|1|1424|0|0|27000|158|28424|28424|28424|284808.48|Q
LWAY|531914109|07/02/25|25.03|25.95|25.03|25.95|25.51|1.06|4974|189|0|0|0|4974|0|0|0|1325|4974|4974|4974|126901.72|Q
LWLG|532275104|07/02/25|1.25|1.27|1.23|1.26|1.25|.02|35349|238|1|0|0|32541|2808|0|0|15032|35349|35349|35349|44307.04|Q
LX|528877103|07/02/25|7.10|7.10|6.96|6.98|7.01|-.07|157266|1145|5|1|0|131660|17239|8367|0|41788|157266|157266|157266|1103098.86|Q
LXEH|53934A206|07/02/25|1.21|1.24|1.20|1.24|1.20|.03|892|10|0|0|0|892|0|0|0|5|892|892|892|1071.83|Q
LXEO|52886X107|07/02/25|4.23|4.48|4.23|4.38|4.38|.16|6259|145|0|0|0|6259|0|0|0|4696|6259|6259|6259|27427.75|Q
LXFR|G5698W116|07/02/25|12.36|12.53|12.36|12.52|12.48|.26|3049|96|0|0|0|3049|0|0|0|1955|3049|3049|3049|38042.73|N
LXP|529043101|07/02/25|8.35|8.40|8.28|8.40|8.34|.04|73543|577|0|0|0|73543|0|0|0|20266|73543|73543|73543|613512.84|N
LXP PRC|529043309|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
LXRX|528872302|07/02/25|0.89|0.93|0.89|0.91|0.91|.03|125695|726|5|0|1|92276|20488|0|12931|86600|125695|125695|125695|114396.84|Q
LXU|502160104|07/02/25|7.98|8.21|7.98|8.21|8.17|.36|11576|220|0|0|0|11576|0|0|0|6681|11576|11576|11576|94610.72|N
LYB|N53745100|07/02/25|61.87|62.88|60.85|62.58|62.13|1.37|181804|3168|1|0|0|179404|2400|0|0|136006|181804|181804|181804|11295377.57|N
LYEL|55083R203|07/02/25|9.40|9.78|9.02|9.40|9.42|-.03|3180|136|0|0|0|3180|0|0|0|1192|3180|3180|3180|29946.40|Q
LYFT|55087P104|07/02/25|16.15|16.16|15.70|15.70|15.86|-.49|924589|5368|11|6|4|774442|37170|42631|70346|466122|924589|924589|924589|14665807.93|Q
LYG|539439109|07/02/25|4.05|4.05|3.99|4.03|4.02|-.20|885019|540|88|26|14|162712|292594|182951|246762|423437|885019|885019|885019|3558261.05|N
LYLD|132061771|07/02/25|26.46|26.58|26.46|26.58|26.51|-.04|247|6|0|0|0|247|0|0|0|217|247|247|247|6548.64|Z
LYRA|55234L204|07/02/25|8.94|9.32|8.94|9.23|9.18|.42|10082|145|0|0|0|10082|0|0|0|6703|10082|10082|10082|92543.53|Q
LYTS|50216C108|07/02/25|17.42|17.61|17.38|17.61|17.51|.40|3219|188|0|0|0|3219|0|0|0|1097|3219|3219|3219|56363.56|Q
LYV|538034109|07/02/25|150.47|150.47|148.23|149.07|149.10|-.84|70681|1526|0|0|0|70681|0|0|0|40690|70681|70681|70681|10538459.82|N
LZ|52466B103|07/02/25|8.98|9.03|8.88|9.03|8.97|.02|46662|710|0|0|0|46662|0|0|0|22091|46662|46662|46662|418513.53|Q
LZB|505336107|07/02/25|38.72|39.48|38.72|39.42|39.28|.76|12907|467|0|0|0|12907|0|0|0|4795|12907|12907|12907|506943.32|N
LZM|G5568L109|07/02/25|4.22|4.49|4.15|4.49|4.31|.31|1530|54|0|0|0|1530|0|0|0|531|1530|1530|1530|6593.88|N
LZM WS|G5568L117|07/02/25|0.31|0.40|0.31|0.40|0.31|.10|5000|1|1|0|0|1940|3060|0|0|0|5000|5000|5000|1550.00|N
LZMH|G57Y3D109|07/02/25|15.04|15.50|14.20|14.71|14.88|.04|27308|440|0|0|0|27308|0|0|0|11569|27308|27308|27308|406209.60|Q
M|55616P104|07/02/25|12.37|12.50|12.10|12.49|12.33|.16|417843|2976|9|0|1|373591|27121|0|17131|250796|417843|417843|417843|5153816.02|N
MA|57636Q104|07/02/25|565.21|565.25|557.89|561.46|560.69|-3.30|196366|4133|0|0|0|196366|0|0|0|82875|196366|196366|196366|110100397.15|N
MAA|59522J103|07/02/25|149.27|149.66|147.03|149.21|148.62|.26|59055|1430|0|0|0|59055|0|0|0|38121|59055|59055|59055|8776758.91|N
MAA PRI|59522J889|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MAAS|G4453R115|07/02/25|3.31|3.78|3.31|3.60|3.43|.18|4944|71|0|0|0|4944|0|0|0|1819|4944|4944|4944|16943.00|Q
MAC|554382101|07/02/25|16.36|16.68|16.26|16.63|16.57|.18|54595|932|0|0|0|54595|0|0|0|31159|54595|54595|54595|904581.78|N
MACI|G6004G100|07/02/25|10.51|10.51|10.51|10.51|10.51|0.00|18029|39|2|1|0|3829|8400|5800|0|2929|18029|18029|18029|189484.79|Q
MACI U|G6004G126|07/02/25|0.00|0.00|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|07/02/25|0.30|0.30|0.28|0.28|0.30|-.02|10663|25|0|1|0|2864|0|7799|0|1500|10663|10663|10663|3197.25|Q
MADE|46438G596|07/02/25|26.79|27.17|26.79|27.17|27.07|.30|5881|44|0|0|0|5881|0|0|0|5789|5881|5881|5881|159199.50|P
MAG|55903Q104|07/02/25|21.12|21.38|21.05|21.37|21.25|.24|217552|1223|6|0|0|204135|13417|0|0|88204|217552|217552|217552|4622043.65|A
MAGA|26922A628|07/02/25|50.75|51.00|50.75|51.00|50.75|.30|157|4|0|0|0|157|0|0|0|0|157|157|157|7968.00|Z
MAGG|557441300|07/02/25|20.32|20.34|20.32|20.34|20.34|-.03|5|2|0|0|0|5|0|0|0|3|5|5|5|101.68|P
MAGN|55939A107|07/02/25|12.88|13.31|12.83|13.07|13.08|.30|11535|233|0|0|0|11535|0|0|0|6336|11535|11535|11535|150823.94|N
MAGS|53656G498|07/02/25|54.76|55.45|54.76|55.42|55.18|.79|184546|1871|5|1|2|126206|13746|7232|37362|123115|184546|184546|184546|10183343.17|Z
MAGX|77926X700|07/02/25|41.48|42.59|41.48|42.59|42.31|1.38|16491|206|0|0|0|16491|0|0|0|14335|16491|16491|16491|697661.77|Z
MAGY|77926X668|07/02/25|56.50|56.92|56.50|56.92|56.65|.48|298|12|0|0|0|298|0|0|0|5|298|298|298|16883.08|Z
MAIA|552641102|07/02/25|1.94|1.95|1.85|1.90|1.88|-.03|16658|100|1|1|0|8495|2360|5803|0|12782|16658|16658|16658|31362.75|A
MAIN|56035L104|07/02/25|59.28|60.14|59.28|60.14|59.83|.87|13593|440|0|0|0|13593|0|0|0|8261|13593|13593|13593|813326.15|N
MAKX|74347G481|07/02/25|45.66|46.14|45.66|46.14|45.66|.63|10|1|0|0|0|10|0|0|0|0|10|10|10|456.60|P
MAMA|56146T103|07/02/25|8.70|8.83|8.66|8.83|8.78|.19|22158|339|0|0|0|22158|0|0|0|19093|22158|22158|22158|194449.84|Q
MAMB|66538H260|07/02/25|23.02|23.07|23.02|23.07|23.04|-.03|1335|6|0|0|0|1335|0|0|0|902|1335|1335|1335|30754.69|Z
MAMO|57628N101|07/02/25|2.85|2.85|2.70|2.84|2.82|.19|2414|60|0|0|0|2414|0|0|0|188|2414|2414|2414|6795.68|Q
MAN|56418H100|07/02/25|42.43|44.17|42.42|44.04|43.69|1.68|41539|1111|0|0|0|41539|0|0|0|30216|41539|41539|41539|1814678.10|N
MANH|562750109|07/02/25|197.45|199.10|197.27|198.92|198.35|1.01|15016|864|0|0|0|15016|0|0|0|11160|15016|15016|15016|2978400.85|Q
MANU|G5784H106|07/02/25|16.99|17.45|16.73|17.45|17.04|.46|17534|350|0|0|0|17534|0|0|0|6364|17534|17534|17534|298726.75|N
MAPP|41151J836|07/02/25|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|P
MAPS|92971A109|07/02/25|0.90|0.91|0.89|0.89|0.90|0.00|11193|62|0|0|0|11193|0|0|0|3577|11193|11193|11193|10037.32|Q
MAPS W|92971A117|07/02/25|0.02|0.02|0.01|0.01|0.02|0.00|4200|0|1|0|0|0|4200|0|0|0|4200|4200|4200|66.36|Q
MAR|571903202|07/02/25|277.48|278.12|276.03|277.57|276.93|-.46|43601|1663|0|0|0|43601|0|0|0|24767|43601|43601|43601|12074334.96|Q
MARA|565788106|07/02/25|15.98|17.84|15.88|17.80|17.13|2.11|6315084|33415|191|53|11|5162165|630088|367326|155505|3736046|6315084|6315084|6315084|108189619.33|Q
MARB|33740J203|07/02/25|20.46|20.47|20.46|20.47|20.46|0.00|364|2|0|0|0|364|0|0|0|349|364|364|364|7447.44|P
MARM|33740U612|07/02/25|0.00|32.11|32.11|32.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MARO|88636R602|07/02/25|22.16|23.69|22.16|23.69|22.92|1.94|36337|427|2|0|0|32023|4314|0|0|7080|36337|36337|36337|832827.33|P
MARP S|568423107|07/02/25|4.58|4.88|4.58|4.88|4.80|.29|1446|9|0|0|0|1446|0|0|0|0|1446|1446|1446|6934.32|Q
MART|00888H810|07/02/25|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|P
MARU|00888H489|07/02/25|0.00|25.74|25.74|25.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MARW|00888H778|07/02/25|32.56|32.56|32.53|32.53|32.56|.03|11|1|0|0|0|11|0|0|0|0|11|11|11|358.11|P
MARZ|53656F748|07/02/25|32.73|32.81|32.73|32.81|32.73|.12|80|1|0|0|0|80|0|0|0|0|80|80|80|2618.40|Z
MAS|574599106|07/02/25|67.09|67.49|66.46|67.29|67.08|.19|149739|2752|0|0|0|149739|0|0|0|48484|149739|149739|149739|10044635.13|N
MASI|574795100|07/02/25|169.50|171.94|168.58|171.43|170.87|2.52|20008|838|0|0|0|20008|0|0|0|13162|20008|20008|20008|3418775.68|Q
MASK|G8849D110|07/02/25|2.30|2.34|2.21|2.32|2.29|.08|19756|64|3|0|0|8697|11059|0|0|1969|19756|19756|19756|45244.31|Q
MASS|65443P102|07/02/25|6.45|6.77|6.42|6.60|6.65|.14|29694|517|0|0|0|29694|0|0|0|9932|29694|29694|29694|197432.30|Q
MAT|577081102|07/02/25|20.25|20.60|19.96|20.55|20.38|.33|223179|3017|8|0|0|198511|24668|0|0|80978|223179|223179|223179|4549404.98|Q
MATH|G28365107|07/02/25|3.29|3.66|3.29|3.66|3.53|.38|48250|115|4|2|0|22443|11029|14778|0|14696|48250|48250|48250|170191.18|Q
MATV|808541106|07/02/25|7.15|7.47|7.14|7.40|7.34|.36|23159|404|0|0|0|23159|0|0|0|9358|23159|23159|23159|170026.50|N
MATW|577128101|07/02/25|24.73|25.59|24.65|25.58|25.14|1.00|13344|627|0|0|0|13344|0|0|0|9356|13344|13344|13344|335483.02|Q
MATX|57686G105|07/02/25|114.64|115.08|113.86|114.76|114.45|.34|14396|381|0|0|0|14396|0|0|0|7451|14396|14396|14396|1647560.07|N
MAV|723762100|07/02/25|8.32|8.35|8.32|8.34|8.35|.01|6635|55|0|0|0|6635|0|0|0|689|6635|6635|6635|55377.52|N
MAVF|02072Q812|07/02/25|107.97|108.62|107.97|108.62|107.97|.94|2|1|0|0|0|2|0|0|0|2|2|2|2|215.94|P
MAX|58450V104|07/02/25|10.98|10.98|10.39|10.41|10.53|-.45|13047|295|0|0|0|13047|0|0|0|8381|13047|13047|13047|137334.31|N
MAXI|82889N673|07/02/25|30.15|31.85|30.15|31.66|31.00|2.17|2875|30|0|0|0|2875|0|0|0|1359|2875|2875|2875|89128.11|Q
MAXJ|46438G612|07/02/25|27.49|27.51|27.47|27.47|27.50|-.03|2459|25|0|0|0|2459|0|0|0|1515|2459|2459|2459|67614.18|Z
MAXN|Y58473128|07/02/25|3.27|3.72|3.27|3.65|3.56|.39|26764|191|1|0|0|22558|4206|0|0|10331|26764|26764|26764|95378.40|Q
MAYA|G6001J107|07/02/25|0.00|10.11|10.11|10.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MAYA R|G6001J131|07/02/25|0.00|0.00|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|07/02/25|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|Q
MAYM|33740U356|07/02/25|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
MAYP|69420N882|07/02/25|0.00|29.29|29.29|29.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MAYS|578473100|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MAYT|00888H760|07/02/25|34.82|34.86|34.82|34.86|34.82|.04|100|1|0|0|0|100|0|0|0|0|100|100|100|3482.00|P
MAYU|00888H596|07/02/25|0.00|29.03|29.03|29.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MAYW|00888H752|07/02/25|32.10|32.19|32.10|32.19|32.10|.09|93|1|0|0|0|93|0|0|0|0|93|93|93|2985.30|P
MAYZ|53656F797|07/02/25|31.53|31.53|31.53|31.53|31.53|-.01|100|1|0|0|0|100|0|0|0|100|100|100|100|3153.00|Z
MAZE|578784100|07/02/25|11.51|12.25|11.49|11.94|11.88|.29|6063|102|0|0|0|6063|0|0|0|4208|6063|6063|6063|72043.63|Q
MB|G6001H101|07/02/25|8.09|8.12|7.52|7.52|8.08|-1.32|1892|22|0|0|0|1892|0|0|0|25|1892|1892|1892|15289.95|Q
MBAV|G63212107|07/02/25|11.50|11.53|11.42|11.49|11.51|-.01|25902|14|1|2|0|7424|3800|14678|0|200|25902|25902|25902|298242.48|Q
MBAV U|G63212123|07/02/25|12.83|12.83|12.83|12.83|12.83|.13|100|1|0|0|0|100|0|0|0|100|100|100|100|1283.00|Q
MBAV W|G63212115|07/02/25|0.00|1.82|1.82|1.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MBB|464288588|07/02/25|93.27|93.42|93.24|93.42|93.31|-.06|173328|1192|0|0|0|173328|0|0|0|163472|173328|173328|173328|16173708.83|Q
MBBB|92189H854|07/02/25|21.55|21.55|21.55|21.55|21.55|-.11|100|1|0|0|0|100|0|0|0|0|100|100|100|2155.00|Z
MBBC|565759206|07/02/25|10.01|10.01|9.99|9.99|10.01|-.02|279|4|0|0|0|279|0|0|0|279|279|279|279|2792.78|Q
MBC|57638P104|07/02/25|11.62|11.90|11.62|11.81|11.83|.13|18374|565|0|0|0|18374|0|0|0|13662|18374|18374|18374|217328.86|N
MBCC|66538H252|07/02/25|36.51|36.69|36.47|36.69|36.62|.10|914|7|0|0|0|914|0|0|0|403|914|914|914|33470.48|Z
MBCN|596304204|07/02/25|31.22|31.42|30.71|30.71|31.10|-.49|2413|50|0|0|0|2413|0|0|0|342|2413|2413|2413|75040.40|Q
MBI|55262C100|07/02/25|4.35|4.36|4.29|4.30|4.31|-.08|3632|62|0|0|0|3632|0|0|0|1082|3632|3632|3632|15665.77|N
MBIN|58844R108|07/02/25|34.41|35.31|34.41|35.26|35.18|.72|15418|402|2|0|0|8852|6566|0|0|12396|15418|15418|15418|542366.34|Q
MBIN L|58844R850|07/02/25|23.16|23.22|23.14|23.14|23.19|.07|908|19|0|0|0|908|0|0|0|0|908|908|908|21055.84|Q
MBIN M|58844R884|07/02/25|24.92|24.92|24.92|24.92|24.93|.01|53|5|0|0|0|53|0|0|0|24|53|53|53|1321.25|Q
MBIN N|58844R702|07/02/25|19.41|19.75|19.41|19.55|19.67|.08|4809|40|0|0|0|4809|0|0|0|1480|4809|4809|4809|94615.53|Q
MBIO|62818Q302|07/02/25|1.34|1.34|1.19|1.23|1.34|-.82|466370|1900|19|10|2|305355|62339|76314|22362|252800|466370|466370|466370|624528.49|Q
MBLY|60741F104|07/02/25|18.30|19.36|18.20|18.90|18.84|.84|291177|4915|5|1|1|260273|13332|6359|11213|205966|291177|291177|291177|5486541.91|Q
MBND|78470P705|07/02/25|0.00|0.00|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|07/02/25|28.59|28.70|28.59|28.62|28.64|-.22|300|3|0|0|0|300|0|0|0|0|300|300|300|8591.00|Z
MBNK O|58404D309|07/02/25|24.65|24.79|24.63|24.79|24.65|-.21|536|9|0|0|0|536|0|0|0|100|536|536|536|13213.95|Q
MBNK P|58403B205|07/02/25|25.05|25.43|25.05|25.43|25.05|.44|1|1|0|0|0|1|0|0|0|1|1|1|1|25.05|Q
MBOT|59503A204|07/02/25|2.49|2.53|2.47|2.52|2.50|.02|34138|409|1|0|0|31638|2500|0|0|15355|34138|34138|34138|85288.69|Q
MBOX|02072L847|07/02/25|33.94|34.13|33.94|34.13|33.98|.18|7500|8|0|1|0|2205|0|5295|0|7500|7500|7500|7500|254815.37|P
MBRX|60855D309|07/02/25|0.32|0.36|0.32|0.35|0.34|.03|149185|325|14|2|1|73466|43810|13843|18066|53227|149185|149185|149185|50547.19|Q
MBS|03463K737|07/02/25|8.62|8.63|8.62|8.63|8.62|-.01|1109|11|0|0|0|1109|0|0|0|1100|1109|1109|1109|9564.58|Q
MBSD|33939L779|07/02/25|20.52|20.57|20.52|20.57|20.55|-.03|164|5|0|0|0|164|0|0|0|103|164|164|164|3369.47|P
MBSF|92046L338|07/02/25|25.48|25.49|25.46|25.46|25.47|.04|2187|15|0|0|0|2187|0|0|0|1051|2187|2187|2187|55713.53|P
MBSX|00777X520|07/02/25|25.52|25.58|25.52|25.58|25.55|-.08|81|2|0|0|0|81|0|0|0|0|81|81|81|2069.52|P
MBUU|56117J100|07/02/25|33.68|35.24|33.68|34.90|34.72|1.14|9529|375|0|0|0|9529|0|0|0|5859|9529|9529|9529|330878.30|Q
MBWM|587376104|07/02/25|47.47|48.98|47.47|48.98|48.69|1.08|1865|106|0|0|0|1865|0|0|0|633|1865|1865|1865|90797.54|Q
MBX|55287L101|07/02/25|11.75|12.39|11.70|12.39|12.13|.74|44558|529|4|0|0|29904|14654|0|0|5757|44558|44558|44558|540622.36|Q
MC|60786M105|07/02/25|64.28|65.59|64.28|65.49|65.26|1.48|24909|645|0|0|0|24909|0|0|0|20227|24909|24909|24909|1625456.18|N
MCB|591774104|07/02/25|72.60|73.65|72.60|73.46|73.42|1.21|2934|89|0|0|0|2934|0|0|0|2025|2934|2934|2934|215428.36|N
MCBS|59165J105|07/02/25|29.64|29.72|29.62|29.62|29.66|.27|1012|66|0|0|0|1012|0|0|0|421|1012|1012|1012|30015.67|Q
MCD|580135101|07/02/25|298.08|298.08|292.67|294.57|294.81|-3.03|156406|4926|0|0|0|156406|0|0|0|56050|156406|156406|156406|46110088.20|N
MCDS|46654Q674|07/02/25|0.00|0.00|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|07/02/25|19.54|20.23|19.54|20.23|19.93|.69|5278|191|0|0|0|5278|0|0|0|2561|5278|5278|5278|105187.59|Q
MCH|577125834|07/02/25|24.36|24.40|24.33|24.40|24.36|-.13|158|5|0|0|0|158|0|0|0|14|158|158|158|3849.01|P
MCHI|46429B671|07/02/25|54.90|54.99|54.70|54.99|54.86|-.28|215806|1260|1|0|0|213567|2239|0|0|157159|215806|215806|215806|11839662.24|Q
MCHP|595017104|07/02/25|71.53|73.51|71.01|73.24|72.64|1.56|742049|13711|5|0|0|728389|13660|0|0|546585|742049|742049|742049|53900890.06|Q
MCHP P|595017302|07/02/25|66.41|68.23|66.41|67.69|67.71|.28|8153|130|0|0|0|8153|0|0|0|742|8153|8153|8153|552029.42|Q
MCHS|577125735|07/02/25|0.00|0.00|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|07/02/25|2.18|2.18|2.12|2.12|2.18|-.04|147|6|0|0|0|147|0|0|0|97|147|147|147|321.17|Q
MCI|06759X107|07/02/25|21.73|21.87|21.70|21.70|21.87|-.01|523|3|0|0|0|523|0|0|0|117|523|523|523|11437.73|N
MCK|58155Q103|07/02/25|721.26|722.77|705.56|706.17|712.83|-21.49|28692|1544|0|0|0|28692|0|0|0|16576|28692|28692|28692|20452660.37|N
MCN|557437100|07/02/25|6.30|6.33|6.29|6.32|6.31|.02|3673|21|0|0|0|3673|0|0|0|3653|3673|3673|3673|23167.20|N
MCO|615369105|07/02/25|498.96|502.32|497.03|497.15|499.22|-5.34|21843|1012|0|0|0|21843|0|0|0|16145|21843|21843|21843|10904358.66|N
MCR|552727109|07/02/25|6.37|6.38|6.37|6.38|6.38|0.00|259|5|0|0|0|259|0|0|0|22|259|259|259|1651.18|N
MCRB|81750R201|07/02/25|10.64|11.19|10.64|10.95|10.87|.29|2371|83|0|0|0|2371|0|0|0|1649|2371|2371|2371|25780.76|Q
MCRI|609027107|07/02/25|88.25|89.46|88.25|89.42|89.08|.68|2887|177|0|0|0|2887|0|0|0|1429|2887|2887|2887|257172.16|Q
MCRP|G6083M101|07/02/25|3.00|3.04|2.73|3.04|2.82|.08|3953|107|0|0|0|3953|0|0|0|2395|3953|3953|3953|11143.95|A
MCS|566330106|07/02/25|16.79|17.14|16.78|17.14|17.05|.37|3790|98|0|0|0|3790|0|0|0|1101|3790|3790|3790|64636.37|N
MCSE|35473P454|07/02/25|0.00|14.48|14.48|14.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MCTR|G2588N108|07/02/25|2.74|2.76|2.52|2.63|2.63|-.16|72952|547|1|3|0|47961|3054|21937|0|38062|72952|72952|72952|191528.59|Q
MCVT|59982U200|07/02/25|1.82|1.83|1.82|1.83|1.82|.02|1055|10|0|0|0|1055|0|0|0|1055|1055|1055|1055|1920.34|Q
MCW|60646V105|07/02/25|6.27|6.53|6.25|6.50|6.44|.28|138733|1268|1|0|0|135533|3200|0|0|64075|138733|138733|138733|893877.11|Q
MCY|589400100|07/02/25|66.27|66.27|64.34|65.72|65.54|-1.26|13561|515|0|0|0|13561|0|0|0|7827|13561|13561|13561|888818.62|N
MD|58502B106|07/02/25|14.18|14.18|13.74|13.79|13.90|-.55|17128|412|1|0|0|13965|3163|0|0|10351|17128|17128|17128|238008.23|N
MDAI|84757T105|07/02/25|2.73|2.74|2.52|2.56|2.66|-.15|51807|630|0|0|0|51807|0|0|0|26617|51807|51807|51807|137725.86|Q
MDAI W|84757T113|07/02/25|0.77|0.79|0.71|0.78|0.76|-.02|1568|7|0|0|0|1568|0|0|0|1273|1568|1568|1568|1198.30|Q
MDB|60937P106|07/02/25|206.28|208.45|203.25|204.38|205.45|-1.66|125378|3179|0|0|0|125378|0|0|0|56422|125378|125378|125378|25759006.67|Q
MDBH|55285N109|07/02/25|0.00|4.30|4.30|4.30|5.59|-.03|26|1|0|0|0|26|0|0|0|26|26|26|26|145.34|Q
MDCX|58471K202|07/02/25|2.99|3.29|2.99|3.28|3.14|.35|9346|75|0|0|0|9346|0|0|0|2467|9346|9346|9346|29365.42|Q
MDCX W|58471K111|07/02/25|1.00|1.00|0.99|1.00|0.99|.01|1110|28|0|0|0|1110|0|0|0|0|1110|1110|1110|1103.90|Q
MDEV|33738R639|07/02/25|0.00|0.00|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|07/02/25|298.15|311.21|298.15|300.15|306.95|-.39|27909|1337|0|0|0|27909|0|0|0|18775|27909|27909|27909|8566730.90|Q
MDIA|58450D104|07/02/25|1.12|1.14|1.12|1.14|1.13|.01|257|9|0|0|0|257|0|0|0|225|257|257|257|289.33|Q
MDIV|33738R100|07/02/25|15.92|16.01|15.92|16.01|15.94|.13|185|4|0|0|0|185|0|0|0|100|185|185|185|2948.09|Q
MDLV|02072L482|07/02/25|27.14|27.25|27.14|27.25|27.15|-.03|214|6|0|0|0|214|0|0|0|214|214|214|214|5809.05|Z
MDLZ|609207105|07/02/25|69.00|69.80|68.60|69.56|69.12|.61|893660|13964|5|2|0|861145|17308|15207|0|339511|893660|893660|893660|61770728.12|Q
MDPL|66537J846|07/02/25|26.50|26.74|26.50|26.69|26.68|-.05|2320|12|0|0|0|2320|0|0|0|681|2320|2320|2320|61904.50|Z
MDRR|58403P402|07/02/25|11.00|11.00|10.51|10.51|11.00|-.24|806|2|0|0|0|806|0|0|0|806|806|806|806|8866.00|Q
MDST|90386K589|07/02/25|26.77|26.86|26.77|26.83|26.79|-.16|578|8|0|0|0|578|0|0|0|518|578|578|578|15486.26|N
MDT|G5960L103|07/02/25|88.75|89.17|88.04|88.32|88.50|-.42|244319|4511|1|0|0|241134|3185|0|0|131096|244319|244319|244319|21622137.13|N
MDU|552690109|07/02/25|16.68|16.72|16.38|16.70|16.59|-.07|76053|1192|0|0|0|76053|0|0|0|38789|76053|76053|76053|1261425.24|N
MDV|60784B101|07/02/25|14.56|14.56|14.45|14.48|14.47|-.08|595|30|0|0|0|595|0|0|0|416|595|595|595|8606.98|N
MDV PRA|60784B200|07/02/25|24.57|24.57|24.55|24.55|24.57|0.00|25|1|0|0|0|25|0|0|0|0|25|25|25|614.25|N
MDWD|M68830112|07/02/25|19.66|19.66|19.07|19.13|19.27|-.09|2154|77|0|0|0|2154|0|0|0|792|2154|2154|2154|41517.19|Q
MDXG|602496101|07/02/25|6.17|6.27|6.16|6.23|6.22|0.00|27271|560|0|0|0|27271|0|0|0|11845|27271|27271|27271|169516.18|Q
MDXH|B5950S113|07/02/25|2.20|2.21|2.20|2.21|2.20|.03|206|3|0|0|0|206|0|0|0|0|206|206|206|453.16|Q
MDY|78467Y107|07/02/25|573.88|579.35|571.93|579.34|576.74|5.68|102019|1597|1|0|1|85129|4421|0|12469|69130|102019|102019|102019|58838899.52|P
MDYG|78464A821|07/02/25|87.39|88.13|87.07|88.13|87.67|.73|7924|68|1|0|0|5632|2292|0|0|3464|7924|7924|7924|694718.92|P
MDYV|78464A839|07/02/25|80.99|81.93|80.75|81.93|81.44|1.04|7192|82|0|0|0|7192|0|0|0|3640|7192|7192|7192|585681.05|P
MEAR|46431W838|07/02/25|50.17|50.18|50.17|50.17|50.18|0.00|37809|46|0|0|1|9809|0|0|28000|3825|37809|37809|37809|1897185.45|Z
MEC|578605107|07/02/25|16.61|16.98|16.61|16.76|16.84|.49|4976|99|0|0|0|4976|0|0|0|4435|4976|4976|4976|83779.65|N
MED|58470H101|07/02/25|14.42|14.80|14.42|14.61|14.64|-.06|8319|238|0|0|0|8319|0|0|0|7095|8319|8319|8319|121783.24|N
MEDI|41151J869|07/02/25|26.57|26.75|26.57|26.70|26.75|.07|1764|3|0|0|0|1764|0|0|0|1762|1764|1764|1764|47186.65|P
MEDP|58506Q109|07/02/25|319.82|328.00|319.82|326.05|325.34|5.18|15102|776|0|0|0|15102|0|0|0|9044|15102|15102|15102|4913245.53|Q
MEDX|53656G563|07/02/25|0.00|27.36|27.36|27.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MEG|615111101|07/02/25|22.16|22.45|22.06|22.38|22.23|.40|7818|224|0|0|0|7818|0|0|0|3997|7818|7818|7818|173759.44|N
MEGI|56064Q107|07/02/25|14.27|14.32|14.21|14.30|14.24|-.12|3954|40|0|0|0|3954|0|0|0|2466|3954|3954|3954|56324.52|N
MEGL|G5865E121|07/02/25|1.55|1.61|1.55|1.61|1.58|.01|618|11|0|0|0|618|0|0|0|455|618|618|618|975.50|Q
MEI|591520200|07/02/25|9.86|10.14|9.86|9.95|10.00|.07|8834|154|0|0|0|8834|0|0|0|3937|8834|8834|8834|88312.07|N
MEIP|55279B301|07/02/25|2.44|2.47|2.44|2.47|2.45|.04|173|13|0|0|0|173|0|0|0|0|173|173|173|424.40|Q
MELI|58733R102|07/02/25|2496.72|2519.99|2435.00|2471.36|2473.02|-30.03|25843|2364|0|0|0|25843|0|0|0|10071|25843|25843|25843|63910182.23|Q
MEM|577125818|07/02/25|32.46|32.61|32.46|32.61|32.54|-.04|215|2|0|0|0|215|0|0|0|0|215|215|215|6996.90|P
MEMS|577125743|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MEMX|577125792|07/02/25|32.71|32.90|32.71|32.90|32.85|.21|108|2|0|0|0|108|0|0|0|0|108|108|108|3547.68|P
MENS|G83116106|07/02/25|8.75|10.09|7.99|9.63|8.80|1.27|162542|181|14|10|0|39782|52331|70429|0|64115|162542|162542|162542|1430160.55|Q
MEOH|59151K108|07/02/25|33.67|34.51|33.54|34.23|34.03|.47|38346|1050|0|0|0|38346|0|0|0|11326|38346|38346|38346|1304884.97|Q
MER PRK|060505179|07/02/25|25.26|25.26|25.20|25.25|25.20|0.00|16681|71|3|0|0|9071|7610|0|0|0|16681|16681|16681|420372.94|N
MERC|588056101|07/02/25|3.61|3.76|3.61|3.73|3.72|.08|18617|305|0|0|0|18617|0|0|0|3341|18617|18617|18617|69230.14|Q
MESA|590479135|07/02/25|0.91|0.93|0.91|0.93|0.91|.01|15113|20|0|1|0|7013|0|8100|0|861|15113|15113|15113|13828.24|Q
MESO|590717401|07/02/25|11.01|11.10|10.81|10.86|10.95|-1.22|47536|378|4|0|0|34694|12842|0|0|33123|47536|47536|47536|520701.04|Q
MET|59156R108|07/02/25|81.10|81.10|79.18|80.15|79.96|-.93|167434|3258|0|0|0|167434|0|0|0|75058|167434|167434|167434|13387977.23|N
MET PRA|59156R504|07/02/25|23.29|23.49|23.29|23.49|23.31|.13|8668|39|0|0|0|8668|0|0|0|0|8668|8668|8668|202011.37|N
MET PRE|59156R876|07/02/25|23.80|24.02|23.80|23.90|23.92|.15|3623|45|0|0|0|3623|0|0|0|0|3623|3623|3623|86650.16|N
MET PRF|59156R850|07/02/25|19.64|19.86|19.64|19.86|19.73|.24|2752|31|0|0|0|2752|0|0|0|0|2752|2752|2752|54293.11|N
META|30303M102|07/02/25|714.97|720.30|712.86|713.17|716.31|-6.00|550605|22455|2|0|0|546392|4213|0|0|121431|550605|550605|550605|394401605.88|Q
METC|75134P600|07/02/25|10.11|12.44|10.11|12.02|11.79|2.05|155259|2147|0|1|0|145539|0|9720|0|65321|155259|155259|155259|1830964.84|Q
METC B|75134P501|07/02/25|7.74|8.03|7.74|7.88|7.95|.39|1922|63|0|0|0|1922|0|0|0|691|1922|1922|1922|15271.59|Q
METC L|75134P402|07/02/25|25.70|25.70|25.68|25.68|25.71|.03|11|2|0|0|0|11|0|0|0|11|11|11|11|282.77|Q
METC Z|75134P709|07/02/25|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
METD|25461A106|07/02/25|15.11|15.16|15.02|15.16|15.08|.13|8533|73|0|0|0|8533|0|0|0|7160|8533|8533|8533|128711.84|Q
METU|25461A809|07/02/25|42.64|43.11|42.31|42.38|42.68|-.71|20854|455|0|0|0|20854|0|0|0|13686|20854|20854|20854|889973.58|Q
METV|53656F417|07/02/25|16.84|17.00|16.75|17.00|16.85|.16|64926|182|1|0|1|22234|4606|0|38086|13756|64926|64926|64926|1094179.99|P
METW|77926X742|07/02/25|51.23|51.38|50.94|50.94|51.15|-.61|1884|47|0|0|0|1884|0|0|0|1831|1884|1884|1884|96359.08|Z
MEXX|25460E281|07/02/25|17.62|18.35|17.62|18.29|18.00|.42|20029|140|2|0|0|13875|6154|0|0|10526|20029|20029|20029|360599.65|P
MFA|55272X607|07/02/25|9.57|9.74|9.53|9.72|9.68|.18|49726|510|0|0|0|49726|0|0|0|27506|49726|49726|49726|481134.09|N
MFA PRB|55272X409|07/02/25|20.52|20.65|20.32|20.65|20.53|.24|1073|21|0|0|0|1073|0|0|0|0|1073|1073|1073|22024.45|N
MFA PRC|55272X508|07/02/25|23.73|23.75|23.72|23.75|23.74|0.00|1810|21|0|0|0|1810|0|0|0|0|1810|1810|1810|42969.15|N
MFAN|55272X706|07/02/25|25.02|25.06|25.02|25.06|25.05|.01|1621|10|0|0|0|1621|0|0|0|1390|1621|1621|1621|40602.66|N
MFAO|55272X805|07/02/25|0.00|25.20|25.20|25.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MFC|56501R106|07/02/25|31.89|31.93|31.09|31.45|31.46|-.54|289767|1851|1|0|0|287174|2593|0|0|113556|289767|289767|289767|9117257.36|N
MFDX|72202L371|07/02/25|35.51|35.62|35.37|35.62|35.51|.04|11398|59|0|1|0|5236|0|6162|0|1231|11398|11398|11398|404773.12|P
MFEM|72202L389|07/02/25|21.07|21.18|21.05|21.14|21.11|.09|3461|11|0|0|0|3461|0|0|0|1420|3461|3461|3461|73062.30|P
MFG|60687Y109|07/02/25|5.58|5.60|5.56|5.59|5.58|-.02|58545|129|2|1|0|43145|7100|8300|0|48482|58545|58545|58545|326595.36|N
MFH|G59467202|07/02/25|4.32|4.38|4.10|4.27|4.26|0.00|22105|389|0|0|0|22105|0|0|0|13724|22105|22105|22105|94075.14|Q
MFI|G6065C113|07/02/25|5.22|6.29|5.22|5.89|5.62|.48|22345|227|1|0|0|18645|3700|0|0|13645|22345|22345|22345|125622.74|Q
MFIC|03761U502|07/02/25|12.49|12.67|12.49|12.67|12.64|.20|13469|154|1|0|0|8773|4696|0|0|9821|13469|13469|13469|170227.76|Q
MFIC L|03761U601|07/02/25|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|Q
MFIN|583928106|07/02/25|9.80|9.88|9.75|9.80|9.80|-.16|5989|92|0|0|0|5989|0|0|0|5106|5989|5989|5989|58713.60|Q
MFLX|33740F508|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MFM|552738106|07/02/25|5.17|5.18|5.16|5.18|5.16|.03|483|9|0|0|0|483|0|0|0|111|483|483|483|2492.47|N
MFSB|55286W108|07/02/25|24.92|24.94|24.92|24.94|24.92|-.02|100|1|0|0|0|100|0|0|0|100|100|100|100|2492.00|N
MFSG|55286W207|07/02/25|26.16|26.27|26.16|26.26|26.21|.07|4919|45|0|0|0|4919|0|0|0|4919|4919|4919|4919|128939.48|N
MFSI|55286W405|07/02/25|28.36|28.57|28.28|28.57|28.47|.08|9727|67|0|0|0|9727|0|0|0|310|9727|9727|9727|276888.42|N
MFSM|55286W306|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MFSV|55286W504|07/02/25|25.41|25.49|25.41|25.49|25.48|-.04|1328|3|0|0|0|1328|0|0|0|0|1328|1328|1328|33843.60|N
MFUL|19423L615|07/02/25|21.74|21.77|21.74|21.77|21.76|.05|2157|3|0|0|0|2157|0|0|0|2057|2157|2157|2157|46933.82|Z
MFUS|72202L363|07/02/25|53.59|53.68|53.49|53.68|53.60|.07|1027|11|0|0|0|1027|0|0|0|916|1027|1027|1027|55046.32|P
MFUT|88636J337|07/02/25|0.00|14.71|14.71|14.71|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MG|60649T107|07/02/25|8.02|8.02|8.01|8.01|8.00|0.00|1052|51|0|0|0|1052|0|0|0|664|1052|1052|1052|8420.11|N
MGA|559222401|07/02/25|40.00|41.77|39.83|41.76|41.01|1.73|150249|2091|0|0|0|150249|0|0|0|104671|150249|150249|150249|6161626.55|N
MGC|921910873|07/02/25|224.27|225.40|224.27|225.40|224.72|1.20|15155|281|0|1|0|9092|0|6063|0|12985|15155|15155|15155|3405693.97|P
MGEE|55277P104|07/02/25|88.95|89.84|88.84|89.20|89.35|-.60|7686|393|0|0|0|7686|0|0|0|3904|7686|7686|7686|686776.58|Q
MGF|552939100|07/02/25|3.12|3.13|3.12|3.13|3.13|-.01|567|3|0|0|0|567|0|0|0|467|567|567|567|1773.23|N
MGIC|559166103|07/02/25|19.96|20.36|19.96|20.32|20.20|.60|7771|134|0|0|0|7771|0|0|0|6819|7771|7771|7771|156955.66|Q
MGIH|G6169A104|07/02/25|1.57|1.58|1.57|1.58|1.55|-.01|669|6|0|0|0|669|0|0|0|168|669|669|669|1039.51|Q
MGK|921910816|07/02/25|362.05|365.14|361.96|365.14|363.57|2.83|41508|1259|0|0|1|30145|0|0|11363|28026|41508|41508|41508|15091017.28|P
MGLD|57403M104|07/02/25|0.79|0.80|0.79|0.80|0.76|0.00|45|6|0|0|0|45|0|0|0|1|45|45|45|34.39|A
MGM|552953101|07/02/25|36.94|37.79|36.68|37.69|37.44|.81|281614|4602|0|0|0|281614|0|0|0|128645|281614|281614|281614|10544750.71|N
MGMT|90470L550|07/02/25|41.09|41.21|41.09|41.21|41.11|1.06|81|3|0|0|0|81|0|0|0|0|81|81|81|3329.95|P
MGNI|55955D100|07/02/25|24.03|24.80|23.55|24.67|24.48|.55|137938|2501|0|0|0|137938|0|0|0|62749|137938|137938|137938|3377020.88|Q
MGNR|02368W408|07/02/25|33.25|33.56|33.25|33.56|33.42|.30|1154|15|0|0|0|1154|0|0|0|715|1154|1154|1154|38564.62|P
MGNX|556099109|07/02/25|1.27|1.40|1.27|1.38|1.35|.12|33391|457|0|0|0|33391|0|0|0|12956|33391|33391|33391|45082.52|Q
MGOV|33738D838|07/02/25|20.06|20.10|20.06|20.08|20.08|-.07|2231|28|0|0|0|2231|0|0|0|100|2231|2231|2231|44807.96|P
MGPI|55303J106|07/02/25|32.08|33.15|32.00|32.88|32.62|.88|23211|727|0|0|0|23211|0|0|0|9402|23211|23211|23211|757228.91|Q
MGR|008252850|07/02/25|20.64|20.88|20.64|20.88|20.74|.17|402|11|0|0|0|402|0|0|0|65|402|402|402|8335.82|N
MGRB|008252843|07/02/25|17.14|17.23|17.10|17.23|17.12|.20|420|6|0|0|0|420|0|0|0|0|420|420|420|7190.64|N
MGRC|580589109|07/02/25|118.28|120.07|118.28|120.07|119.42|1.61|4409|314|0|0|0|4409|0|0|0|2994|4409|4409|4409|526505.64|Q
MGRD|008252835|07/02/25|15.30|15.33|15.30|15.33|15.33|.09|121|4|0|0|0|121|0|0|0|18|121|121|121|1854.69|N
MGRE|008252827|07/02/25|23.51|23.67|23.49|23.67|23.58|.24|1821|18|0|0|0|1821|0|0|0|1|1821|1821|1821|42932.58|N
MGRM|609786108|07/02/25|2.86|2.91|2.86|2.91|2.88|0.00|1314|9|0|0|0|1314|0|0|0|1203|1314|1314|1314|3787.87|Q
MGRO|92189H680|07/02/25|0.00|31.63|31.63|31.63|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MGRX|56270V205|07/02/25|1.52|1.52|1.50|1.52|1.51|0.00|4740|17|0|0|0|4740|0|0|0|4104|4740|4740|4740|7160.72|Q
MGTX|G59665102|07/02/25|6.57|7.05|6.57|6.94|6.92|.44|45121|560|2|1|0|33175|4581|7365|0|31115|45121|45121|45121|312248.61|Q
MGV|921910840|07/02/25|132.51|132.58|132.05|132.58|132.44|.05|61570|557|0|1|1|27372|0|5732|28466|45690|61570|61570|61570|8154508.57|P
MGX|59102M104|07/02/25|1.57|1.69|1.56|1.62|1.63|.10|26599|244|0|0|0|26599|0|0|0|5251|26599|26599|26599|43416.20|Q
MGY|559663109|07/02/25|22.89|23.37|22.76|23.37|23.13|.57|79426|1086|0|0|0|79426|0|0|0|44002|79426|79426|79426|1837277.02|N
MGYR|55977T208|07/02/25|16.90|16.90|16.88|16.88|16.90|-.01|2|2|0|0|0|2|0|0|0|2|2|2|2|33.80|Q
MHD|09253N104|07/02/25|11.25|11.30|11.22|11.30|11.27|.07|2060|20|0|0|0|2060|0|0|0|700|2060|2060|2060|23216.84|N
MHF|95766N103|07/02/25|7.06|7.18|7.06|7.08|7.10|.03|3627|28|0|0|0|3627|0|0|0|510|3627|3627|3627|25764.57|N
MHH|57633B100|07/02/25|7.48|7.65|7.11|7.47|7.37|.16|25361|41|0|2|0|12797|0|12564|0|12113|25361|25361|25361|186894.22|A
MHI|723763108|07/02/25|9.16|9.17|9.16|9.17|9.17|0.00|60340|247|0|1|0|53140|0|7200|0|600|60340|60340|60340|553292.41|N
MHK|608190104|07/02/25|109.69|111.85|109.02|111.29|110.58|1.88|18203|709|0|0|0|18203|0|0|0|14105|18203|18203|18203|2012831.01|N
MHLA|560292302|07/02/25|14.87|14.87|14.69|14.69|14.85|.11|81|3|0|0|0|81|0|0|0|30|81|81|81|1202.97|N
MHN|09255C106|07/02/25|9.87|9.91|9.86|9.91|9.87|.06|3577|29|0|0|0|3577|0|0|0|923|3577|3577|3577|35314.12|N
MHNC|56029Q408|07/02/25|16.73|16.75|16.73|16.75|16.70|-.04|109|4|0|0|0|109|0|0|0|109|109|109|109|1820.41|N
MHO|55305B101|07/02/25|117.00|118.94|116.00|118.09|117.64|1.28|12022|594|0|0|0|12022|0|0|0|7845|12022|12022|12022|1414285.95|N
MHUA|G5966G108|07/02/25|0.45|0.45|0.43|0.43|0.45|.02|1066|3|0|0|0|1066|0|0|0|66|1066|1066|1066|478.38|Q
MI|G6363T115|07/02/25|2.16|2.26|2.16|2.18|2.22|0.00|16569|24|0|2|0|5624|0|10945|0|8554|16569|16569|16569|36821.02|A
MID|025072760|07/02/25|65.94|65.94|65.79|65.90|65.89|.15|2096|17|0|0|0|2096|0|0|0|1861|2096|2096|2096|138101.77|P
MIDD|596278101|07/02/25|147.76|149.58|145.24|149.11|147.46|1.86|32700|1091|0|0|0|32700|0|0|0|12818|32700|32700|32700|4821974.36|Q
MIDE|233051127|07/02/25|0.00|31.33|31.33|31.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
MIDU|25459W730|07/02/25|46.75|48.08|46.69|48.08|47.50|1.40|4529|77|0|0|0|4529|0|0|0|1049|4529|4529|4529|215105.95|P
MIG|92189H862|07/02/25|0.00|21.42|21.42|21.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MIGI|57778N307|07/02/25|0.45|0.50|0.45|0.48|0.46|.04|10562|46|0|0|0|10562|0|0|0|2035|10562|10562|10562|4847.33|Q
MILK|69374H279|07/02/25|24.68|24.77|24.68|24.76|24.73|0.00|799|8|0|0|0|799|0|0|0|0|799|799|799|19762.82|Z
MILN|37954Y764|07/02/25|48.95|48.95|48.80|48.86|48.88|-.08|370|10|0|0|0|370|0|0|0|348|370|370|370|18085.47|Q
MIMI|G6146G109|07/02/25|6.51|6.73|6.30|6.73|6.54|.11|47349|187|2|0|0|42967|4382|0|0|34529|47349|47349|47349|309783.42|Q
MIN|55273C107|07/02/25|2.70|2.71|2.70|2.71|2.70|0.00|4329|27|0|0|0|4329|0|0|0|2805|4329|4329|4329|11709.80|N
MIND|602566309|07/02/25|8.70|8.70|8.28|8.36|8.38|-.18|14453|213|1|0|0|12353|2100|0|0|5888|14453|14453|14453|121114.18|Q
MINM|60365W201|07/02/25|2.68|2.68|2.68|2.68|3.87|.02|1365877|13439|25|1|0|1284216|75460|6201|0|657833|1365877|1365877|1365877|5286646.86|Q
MINN|89834G836|07/02/25|21.66|21.86|21.66|21.86|21.75|.21|175|2|0|0|0|175|0|0|0|75|175|175|175|3805.50|Z
MINO|72201R635|07/02/25|44.08|44.13|44.08|44.13|44.10|-.04|5333|63|0|0|0|5333|0|0|0|1446|5333|5333|5333|235202.67|P
MINT|72201R833|07/02/25|100.17|100.20|100.17|100.19|100.19|.03|204475|817|8|1|1|163550|23056|5230|12639|88363|204475|204475|204475|20485636.94|P
MINV|577125826|07/02/25|30.91|31.02|30.91|31.02|31.02|-.07|102|3|0|0|0|102|0|0|0|101|102|102|102|3163.86|P
MIO|723760104|07/02/25|11.89|11.89|11.84|11.88|11.86|.06|12006|33|0|0|0|12006|0|0|0|7800|12006|12006|12006|142397.11|N
MIR|60471A101|07/02/25|20.53|20.62|20.22|20.39|20.41|-.13|236914|2840|1|0|0|233414|3500|0|0|71056|236914|236914|236914|4836334.70|N
MIRA|60458C104|07/02/25|1.20|1.24|1.20|1.24|1.83|.03|4467357|18886|187|32|9|3550422|567189|228470|121276|2626544|4467357|4467357|4467357|8154787.18|Q
MIRM|604749101|07/02/25|48.39|49.30|48.21|49.16|48.85|.78|12114|622|0|0|0|12114|0|0|0|6792|12114|12114|12114|591822.91|Q
MISL|33733E831|07/02/25|36.74|36.98|36.66|36.98|36.78|.12|2039|20|0|0|0|2039|0|0|0|586|2039|2039|2039|74990.81|P
MIST|59935V107|07/02/25|1.91|1.92|1.87|1.92|1.90|.03|23854|183|2|0|0|15454|8400|0|0|11104|23854|23854|23854|45273.90|Q
MITK|606710200|07/02/25|10.16|10.32|10.16|10.21|10.25|.03|21697|517|0|0|0|21697|0|0|0|8092|21697|21697|21697|222356.27|Q
MITN|001228600|07/02/25|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|N
MITP|001228709|07/02/25|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|N
MITQ|62464R109|07/02/25|0.65|0.69|0.65|0.66|0.66|0.00|4129|44|0|0|0|4129|0|0|0|456|4129|4129|4129|2738.65|A
MITT|001228501|07/02/25|7.78|7.89|7.78|7.79|7.83|.12|3772|67|0|0|0|3772|0|0|0|3251|3772|3772|3772|29526.64|N
MITT PRA|001228204|07/02/25|0.00|21.46|21.46|21.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MITT PRB|001228303|07/02/25|20.70|20.99|20.70|20.99|20.69|.10|299|3|0|0|0|299|0|0|0|0|299|299|299|6186.33|N
MITT PRC|001228402|07/02/25|24.87|24.90|24.87|24.90|24.87|.01|8|1|0|0|0|8|0|0|0|0|8|8|8|198.96|N
MIY|09254V105|07/02/25|11.05|11.06|11.04|11.04|11.05|-.05|2632|29|0|0|0|2632|0|0|0|251|2632|2632|2632|29091.89|N
MJ|032108474|07/02/25|18.08|18.89|18.08|18.80|18.55|.69|5030|61|0|0|0|5030|0|0|0|2448|5030|5030|5030|93284.55|P
MKAM|02072L490|07/02/25|29.37|29.37|29.37|0.00|29.37|0.00|2|1|0|0|0|2|0|0|0|2|2|2|2|58.74|Q
MKC|579780206|07/02/25|77.23|77.31|76.05|76.58|76.44|-.61|99345|2764|0|0|0|99345|0|0|0|42591|99345|99345|99345|7594210.52|N
MKC V|579780107|07/02/25|76.15|76.15|75.71|75.71|76.15|-1.60|500|1|0|0|0|500|0|0|0|0|500|500|500|38075.00|N
MKDW|G6209W108|07/02/25|0.22|0.24|0.21|0.23|0.22|.01|113783|189|4|5|0|53863|16642|43278|0|35087|113783|113783|113783|25556.93|Q
MKDW W|G6209W116|07/02/25|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|07/02/25|1969.00|1972.68|1952.00|1960.22|1959.24|-34.68|2283|485|0|0|0|2283|0|0|0|1294|2283|2283|2283|4472945.01|N
MKOR|577125784|07/02/25|27.78|28.03|27.77|28.03|27.88|-.11|4017|41|0|0|0|4017|0|0|0|257|4017|4017|4017|111988.16|P
MKSI|55306N104|07/02/25|100.31|104.67|100.31|104.66|103.82|3.94|40232|1651|0|0|0|40232|0|0|0|31121|40232|40232|40232|4176813.25|Q
MKTW|57064P206|07/02/25|19.42|19.75|19.28|19.75|19.41|.08|345|20|0|0|0|345|0|0|0|202|345|345|345|6695.33|Q
MKTX|57060D108|07/02/25|221.50|221.73|219.01|219.23|220.52|-3.72|20249|1024|0|0|0|20249|0|0|0|6386|20249|20249|20249|4465286.20|Q
MKZR|55453W105|07/02/25|0.71|0.71|0.64|0.64|0.68|-.05|887|40|0|0|0|887|0|0|0|32|887|887|887|605.67|Q
MLAB|59064R109|07/02/25|98.31|100.75|97.77|100.60|99.27|2.52|6641|909|0|0|0|6641|0|0|0|4411|6641|6641|6641|659250.16|Q
MLAC|G6301B101|07/02/25|10.22|10.22|10.22|10.22|10.22|-.04|230|1|0|0|0|230|0|0|0|230|230|230|230|2350.60|Q
MLAC R|G6301B127|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|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|07/02/25|8.15|8.51|7.98|8.42|8.40|.37|815962|5010|14|2|0|762151|41341|12470|0|353338|815962|815962|815962|6852512.97|Q
MLDR|37960A396|07/02/25|0.00|49.11|49.11|49.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
MLEC|L64875120|07/02/25|6.09|6.09|6.01|6.01|6.09|-.25|5|2|0|0|0|5|0|0|0|5|5|5|5|30.45|Q
MLEC W|L64875112|07/02/25|0.00|0.02|0.02|0.02|0.01|0.00|1000|1|0|0|0|1000|0|0|0|0|1000|1000|1000|11.40|Q
MLGO|G6077Y301|07/02/25|0.53|0.75|0.52|0.62|0.68|.09|14299009|29512|1061|291|67|7669077|3311316|2064583|1254033|5938076|14299009|14299009|14299009|9754196.23|Q
MLI|624756102|07/02/25|82.01|83.20|81.65|83.17|82.71|1.10|29120|748|0|0|0|29120|0|0|0|8965|29120|29120|29120|2408384.75|N
MLKN|600544100|07/02/25|20.68|21.23|20.66|21.07|21.04|.41|25510|1001|0|0|0|25510|0|0|0|14910|25510|25510|25510|536825.14|Q
MLM|573284106|07/02/25|557.83|558.70|553.59|558.66|556.62|1.02|6975|393|0|0|0|6975|0|0|0|4759|6975|6975|6975|3882421.92|N
MLN|92189F536|07/02/25|16.82|16.86|16.81|16.85|16.83|.01|12116|79|1|0|0|10016|2100|0|0|4020|12116|12116|12116|203926.63|Z
MLNK|58985J105|07/02/25|16.65|16.95|16.57|16.84|16.85|-.14|19891|416|0|0|0|19891|0|0|0|16297|19891|19891|19891|335103.96|N
MLP|577345101|07/02/25|19.21|19.21|17.88|17.88|18.17|-.52|387|14|0|0|0|387|0|0|0|151|387|387|387|7031.87|N
MLPA|37954Y343|07/02/25|50.00|50.43|49.66|50.32|50.07|.74|19506|227|1|0|0|17260|2246|0|0|12556|19506|19506|19506|976757.60|P
MLPB|90274D382|07/02/25|25.64|26.06|25.64|26.06|25.87|.33|1177|8|0|0|0|1177|0|0|0|421|1177|1177|1177|30447.37|P
MLPD|37960A479|07/02/25|24.99|25.04|24.99|25.04|24.94|.04|357|8|0|0|0|357|0|0|0|2|357|357|357|8903.62|P
MLPR|90269A278|07/02/25|60.14|60.90|60.14|60.90|60.55|1.18|532|8|0|0|0|532|0|0|0|359|532|532|532|32212.65|P
MLPX|37954Y293|07/02/25|61.53|62.06|60.76|61.75|61.44|.41|43399|651|0|0|0|43399|0|0|0|21581|43399|43399|43399|2666431.31|P
MLR|600551204|07/02/25|45.71|46.68|45.71|46.68|46.16|.87|11617|220|0|0|0|11617|0|0|0|4764|11617|11617|11617|536257.70|N
MLSS|59935P209|07/02/25|0.65|0.65|0.63|0.63|0.64|-.02|7525|18|1|0|0|2526|4999|0|0|1|7525|7525|7525|4846.55|A
MLTX|61559X104|07/02/25|46.59|48.00|46.59|47.86|47.45|1.25|30866|717|0|0|0|30866|0|0|0|25222|30866|30866|30866|1464713.34|Q
MLYS|603170101|07/02/25|13.70|14.50|13.70|14.28|14.21|.57|28485|680|1|0|0|26280|2205|0|0|20491|28485|28485|28485|404750.09|Q
MMA|Q0266F107|07/02/25|1.25|1.37|1.23|1.31|1.30|.05|39175|158|3|0|0|28949|10226|0|0|8951|39175|39175|39175|50988.62|A
MMAX|46438G455|07/02/25|25.66|25.71|25.66|25.71|25.66|.02|300|2|0|0|0|300|0|0|0|300|300|300|300|7698.00|Z
MMC|571748102|07/02/25|216.58|216.58|210.62|212.76|212.84|-5.12|138606|3151|0|0|0|138606|0|0|0|60655|138606|138606|138606|29500555.34|N
MMCA|45409F777|07/02/25|21.27|21.27|21.25|21.25|21.25|.01|2|2|0|0|0|2|0|0|0|0|2|2|2|42.49|P
MMD|56064K100|07/02/25|14.85|14.88|14.84|14.88|14.85|.11|1342|22|0|0|0|1342|0|0|0|411|1342|1342|1342|19928.44|N
MMI|566324109|07/02/25|31.85|32.27|31.85|32.22|31.99|.35|5979|180|0|0|0|5979|0|0|0|4474|5979|5979|5979|191276.23|N
MMIN|45409F843|07/02/25|23.14|23.17|23.14|23.17|23.15|-.02|4151|13|0|0|0|4151|0|0|0|1576|4151|4151|4151|96085.53|P
MMIT|45409F827|07/02/25|23.82|23.83|23.79|23.82|23.81|.02|10377|62|1|0|0|7490|2887|0|0|3412|10377|10377|10377|247107.83|P
MMKT|88224A508|07/02/25|100.22|100.23|100.22|100.23|100.22|.03|102|2|0|0|0|102|0|0|0|52|102|102|102|10222.70|N
MMLG|33740F789|07/02/25|33.09|33.25|33.09|33.25|33.19|.18|391|3|0|0|0|391|0|0|0|378|391|391|391|12975.99|P
MMLP|573331105|07/02/25|3.06|3.08|3.02|3.02|3.07|-.01|823|9|0|0|0|823|0|0|0|547|823|823|823|2526.11|Q
MMM|88579Y101|07/02/25|153.85|155.40|153.29|153.97|154.19|.16|85546|2132|0|0|0|85546|0|0|0|46727|85546|85546|85546|13190527.53|N
MMS|577933104|07/02/25|71.45|72.86|71.45|72.47|72.42|.74|23690|743|0|0|0|23690|0|0|0|8688|23690|23690|23690|1715640.55|N
MMSC|33740U794|07/02/25|20.44|20.49|20.40|20.49|20.43|.13|1000|3|0|0|0|1000|0|0|0|300|1000|1000|1000|20428.15|P
MMSD|64953X100|07/02/25|25.20|25.20|25.20|25.20|25.20|0.00|141|1|0|0|0|141|0|0|0|0|141|141|141|3553.20|P
MMSI|589889104|07/02/25|93.64|93.87|93.08|93.49|93.57|-.52|11309|558|0|0|0|11309|0|0|0|6424|11309|11309|11309|1058184.24|Q
MMT|552737108|07/02/25|4.70|4.72|4.70|4.72|4.71|.01|1695|10|0|0|0|1695|0|0|0|100|1695|1695|1695|7981.68|N
MMTM|78468R705|07/02/25|265.71|266.33|265.71|266.33|266.07|1.12|16|3|0|0|0|16|0|0|0|11|16|16|16|4257.06|P
MMU|95766M105|07/02/25|9.99|10.02|9.99|10.02|10.00|.03|8242|40|0|0|0|8242|0|0|0|885|8242|8242|8242|82420.92|N
MMYT|V5633W109|07/02/25|95.36|95.36|93.17|94.19|93.90|-.53|101943|1968|0|0|0|101943|0|0|0|33690|101943|101943|101943|9572691.90|Q
MNA|45409B800|07/02/25|35.15|35.23|35.15|35.23|35.18|.04|1413|10|0|0|0|1413|0|0|0|776|1413|1413|1413|49704.85|P
MNBD|00162Q411|07/02/25|0.00|25.43|25.43|25.43|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
MNDO|M70240102|07/02/25|1.40|1.40|1.36|1.37|1.38|-.02|1607|28|0|0|0|1607|0|0|0|677|1607|1607|1607|2212.12|Q
MNDR|G62264117|07/02/25|1.12|1.12|1.10|1.11|1.11|-.02|6901|43|0|0|0|6901|0|0|0|5590|6901|6901|6901|7653.92|Q
MNDY|M7S64H106|07/02/25|303.00|303.96|295.55|299.72|299.63|-3.74|12992|765|0|0|0|12992|0|0|0|6940|12992|12992|12992|3892751.95|Q
MNKD|56400P706|07/02/25|3.57|3.68|3.53|3.62|3.61|.03|156503|877|2|0|0|150903|5600|0|0|109584|156503|156503|156503|564632.67|Q
MNMD|60255C885|07/02/25|6.70|7.20|6.70|7.09|7.06|.41|68742|945|1|0|0|66342|2400|0|0|37554|68742|68742|68742|485339.34|Q
MNOV|58468P206|07/02/25|1.28|1.28|1.27|1.28|1.28|-.04|1168|15|0|0|0|1168|0|0|0|393|1168|1168|1168|1493.21|Q
MNPR|61023L207|07/02/25|33.98|35.80|33.98|34.91|35.41|1.57|24785|653|0|0|0|24785|0|0|0|9483|24785|24785|24785|877580.12|Q
MNR|55445L100|07/02/25|14.54|14.84|14.50|14.79|14.70|.28|10274|114|0|0|0|10274|0|0|0|2353|10274|10274|10274|151076.44|N
MNRO|610236101|07/02/25|16.11|16.66|15.98|16.62|16.41|.65|43090|901|0|0|0|43090|0|0|0|20230|43090|43090|43090|707031.24|Q
MNRS|38963H206|07/02/25|25.91|27.34|25.91|27.34|26.59|2.10|771|18|0|0|0|771|0|0|0|291|771|771|771|20500.53|P
MNSB|56064Y100|07/02/25|19.36|19.95|19.36|19.95|19.65|.52|1889|43|0|0|0|1889|0|0|0|276|1889|1889|1889|37117.15|Q
MNSB P|56064Y308|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MNSO|66981J102|07/02/25|18.14|18.15|17.98|18.10|18.06|-.28|36420|569|0|0|0|36420|0|0|0|21215|36420|36420|36420|657786.50|N
MNST|61174X109|07/02/25|63.59|63.78|62.94|63.04|63.23|-.50|224798|5038|0|0|0|224798|0|0|0|118808|224798|224798|224798|14214511.23|Q
MNTK|61218C103|07/02/25|2.41|2.71|2.41|2.63|2.62|.23|13875|251|0|0|0|13875|0|0|0|9443|13875|13875|13875|36352.97|Q
MNTN|55318A108|07/02/25|21.39|21.76|20.88|20.99|21.37|-.21|23610|341|0|0|0|23610|0|0|0|11056|23610|23610|23610|504460.50|N
MNTS|60879E309|07/02/25|1.10|1.15|1.03|1.12|1.09|0.00|180582|1114|14|1|0|130620|44154|5808|0|98362|180582|180582|180582|197162.74|Q
MNTS W|60879E119|07/02/25|0.03|0.03|0.02|0.03|0.03|0.00|5754|4|1|0|0|1354|4400|0|0|5754|5754|5754|5754|165.80|Q
MNY|G6202B101|07/02/25|0.87|1.05|0.83|1.04|0.94|.16|80059|148|7|3|0|36759|18600|24700|0|4785|80059|80059|80059|75490.44|Q
MNYW W|G6202B119|07/02/25|0.05|0.05|0.05|0.05|0.05|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|4.79|Q
MO|02209S103|07/02/25|58.35|59.23|58.25|59.16|58.89|1.01|501254|6491|3|0|0|492628|8626|0|0|272281|501254|501254|501254|29519044.25|N
MOAT|92189F643|07/02/25|95.53|96.57|95.31|96.57|96.05|1.10|119210|2028|0|0|0|119210|0|0|0|73265|119210|119210|119210|11450508.76|Z
MOB|60742B102|07/02/25|2.68|2.75|2.66|2.72|2.73|.08|7254|40|1|0|0|4554|2700|0|0|5955|7254|7254|7254|19809.18|Q
MOBB W|60742B110|07/02/25|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
MOBX|60743G100|07/02/25|0.77|0.78|0.74|0.75|0.76|-.04|12225|72|1|0|0|9783|2442|0|0|6461|12225|12225|12225|9290.89|Q
MOBX W|60743G118|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MOD|607828100|07/02/25|98.79|102.26|98.63|102.26|101.21|4.14|28246|975|0|0|0|28246|0|0|0|19985|28246|28246|28246|2858831.33|N
MODD|60785L207|07/02/25|0.71|0.73|0.67|0.70|0.69|-.01|22973|125|0|1|0|15824|0|7149|0|2244|22973|22973|22973|15759.58|Q
MODG|131193104|07/02/25|8.70|9.26|8.70|9.24|9.00|.57|83949|962|1|0|0|78949|5000|0|0|51619|83949|83949|83949|755623.53|N
MODL|92647P126|07/02/25|43.04|43.13|43.04|43.13|43.08|.12|1432|10|0|0|0|1432|0|0|0|1432|1432|1432|1432|61691.39|Q
MODV|60783X104|07/02/25|3.14|3.15|3.01|3.14|3.10|-.01|19703|286|0|0|0|19703|0|0|0|5818|19703|19703|19703|61011.09|Q
MOFG|598511103|07/02/25|29.44|30.29|29.44|30.29|30.04|.55|5098|210|0|0|0|5098|0|0|0|2302|5098|5098|5098|153168.69|Q
MOG A|615394202|07/02/25|182.83|183.15|181.00|182.29|182.06|-.07|9675|421|0|0|0|9675|0|0|0|0|9675|9675|9675|1761389.73|N
MOG B|615394301|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MOGO|60800C208|07/02/25|3.48|3.82|2.32|2.56|2.93|1.36|50847128|289505|1712|286|58|42745527|5289308|1959390|852903|32768438|50847128|50847128|50847128|148989610.95|Q
MOGU|608012308|07/02/25|2.16|2.18|2.14|2.15|2.16|.02|2452|11|0|0|0|2452|0|0|0|907|2452|2452|2452|5306.56|N
MOH|60855R100|07/02/25|269.33|269.33|236.98|238.82|246.48|-67.67|144185|4561|0|0|0|144185|0|0|0|49106|144185|144185|144185|35539243.77|N
MOLN|60853G106|07/02/25|3.72|3.76|3.72|3.76|3.70|.05|56|3|0|0|0|56|0|0|0|29|56|56|56|207.39|Q
MOMO|423403104|07/02/25|8.33|8.45|8.31|8.38|8.40|-.02|68020|567|0|0|0|68020|0|0|0|13565|68020|68020|68020|571359.25|Q
MOO|92189F700|07/02/25|74.71|75.56|74.56|75.56|74.93|1.10|20331|303|1|0|0|18210|2121|0|0|6026|20331|20331|20331|1523471.75|P
MOOD|02072L813|07/02/25|0.00|33.40|33.40|33.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MORN|617700109|07/02/25|312.98|312.98|309.04|310.46|310.34|-1.42|11871|723|0|0|0|11871|0|0|0|4892|11871|11871|11871|3684091.95|Q
MORT|92189F452|07/02/25|10.45|10.59|10.44|10.58|10.51|.14|45415|69|4|0|1|23616|11289|0|10510|29738|45415|45415|45415|477301.91|P
MOS|61945C103|07/02/25|37.04|38.05|36.73|37.79|37.56|1.01|250359|3786|0|0|0|250359|0|0|0|153534|250359|250359|250359|9402494.97|N
MOTE|92189Y105|07/02/25|28.24|28.50|28.24|28.50|28.46|.27|121|3|0|0|0|121|0|0|0|112|121|121|121|3443.64|Z
MOTG|92189F122|07/02/25|42.54|42.66|42.54|42.66|42.54|.22|128|2|0|0|0|128|0|0|0|28|128|128|128|5444.84|Z
MOTI|92189F593|07/02/25|34.82|34.82|34.75|34.75|34.82|0.00|144|3|0|0|0|144|0|0|0|43|144|144|144|5014.04|Z
MOTO|402031876|07/02/25|47.03|47.70|47.03|47.70|47.22|.81|9|3|0|0|0|9|0|0|0|9|9|9|9|424.95|P
MOV|624580106|07/02/25|15.92|16.22|15.89|16.18|16.14|.27|3438|91|0|0|0|3438|0|0|0|1689|3438|3438|3438|55497.91|N
MOVE|62459M206|07/02/25|0.65|0.69|0.65|0.69|0.67|.02|393|11|0|0|0|393|0|0|0|80|393|393|393|263.32|Q
MP|553368101|07/02/25|31.59|32.49|31.40|32.37|32.07|.90|287384|3635|5|2|0|257364|16972|13048|0|132343|287384|287384|287384|9217269.83|N
MPA|09255G107|07/02/25|10.79|10.84|10.77|10.82|10.78|.07|5460|43|0|0|0|5460|0|0|0|405|5460|5460|5460|58886.10|N
MPAA|620071100|07/02/25|11.43|12.35|11.43|12.35|12.05|.79|8149|225|0|0|0|8149|0|0|0|7117|8149|8149|8149|98186.99|Q
MPB|59540G107|07/02/25|28.95|29.54|28.95|29.49|29.29|.38|9742|253|0|0|0|9742|0|0|0|8590|9742|9742|9742|285360.25|Q
MPC|56585A102|07/02/25|171.13|174.44|170.42|174.44|172.85|4.51|52412|1607|0|0|0|52412|0|0|0|41525|52412|52412|52412|9059291.51|N
MPLX|55336V100|07/02/25|50.91|51.23|50.50|51.05|50.95|.26|57523|709|3|0|0|48530|8993|0|0|31243|57523|57523|57523|2930524.57|N
MPLY|86280R779|07/02/25|26.46|26.46|26.44|26.44|27.09|.03|6|3|0|0|0|6|0|0|0|6|6|6|6|162.54|Z
MPRO|66538H245|07/02/25|29.74|29.81|29.74|29.81|29.78|-.02|6842|14|0|0|0|6842|0|0|0|4000|6842|6842|6842|203761.79|Z
MPTI|55380K109|07/02/25|40.15|41.00|39.81|40.11|40.45|.10|7632|219|0|0|0|7632|0|0|0|3266|7632|7632|7632|308731.84|A
MPTI WS|55380K125|07/02/25|1.14|1.28|1.13|1.28|1.17|.26|2734|32|0|0|0|2734|0|0|0|0|2734|2734|2734|3196.72|A
MPU|G6005C108|07/02/25|1.51|1.65|1.40|1.58|1.51|.08|170286|454|14|6|0|76165|45501|48620|0|30275|170286|170286|170286|257931.13|A
MPV|06761A103|07/02/25|20.35|20.35|20.34|20.34|20.35|.32|5|2|0|0|0|5|0|0|0|0|5|5|5|101.75|N
MPW|58463J304|07/02/25|4.37|4.47|4.34|4.47|4.42|.10|434920|971|29|3|1|313145|86362|20636|14777|384367|434920|434920|434920|1922483.61|N
MPWR|609839105|07/02/25|743.14|769.99|743.14|765.33|762.74|17.98|37362|2170|0|0|0|37362|0|0|0|29306|37362|37362|37362|28497517.33|Q
MPX|568427108|07/02/25|8.72|8.91|8.72|8.91|8.82|.24|222|18|0|0|0|222|0|0|0|46|222|222|222|1958.00|N
MQ|57142B104|07/02/25|5.79|5.94|5.79|5.87|5.87|.06|317180|1290|6|0|1|264572|18885|0|33723|145133|317180|317180|317180|1862277.05|Q
MQQQ|46092D749|07/02/25|154.40|154.40|154.34|154.34|154.38|.11|8|4|0|0|0|8|0|0|0|1|8|8|8|1235.02|Q
MQT|09254G108|07/02/25|9.67|9.70|9.67|9.70|9.69|.05|1715|18|0|0|0|1715|0|0|0|310|1715|1715|1715|16616.89|N
MQY|09254F100|07/02/25|11.16|11.21|11.15|11.20|11.19|.07|4719|43|0|0|0|4719|0|0|0|2791|4719|4719|4719|52808.15|N
MRAL|38747R538|07/02/25|20.30|25.15|20.30|25.15|23.79|5.39|69508|526|1|0|0|66408|3100|0|0|23937|69508|69508|69508|1653634.30|Q
MRAM|30041T104|07/02/25|6.61|7.00|6.54|6.99|6.80|.40|8784|238|0|0|0|8784|0|0|0|3350|8784|8784|8784|59756.89|Q
MRBK|58958P104|07/02/25|13.64|14.05|13.64|13.75|13.85|.12|2287|116|0|0|0|2287|0|0|0|1488|2287|2287|2287|31669.81|Q
MRC|55345K103|07/02/25|13.50|13.53|13.28|13.50|13.40|.14|83717|1259|0|0|0|83717|0|0|0|24138|83717|83717|83717|1121973.13|N
MRCC|610335101|07/02/25|6.55|6.58|6.36|6.38|6.42|-.18|4266|50|0|0|0|4266|0|0|0|803|4266|4266|4266|27401.06|Q
MRCP|69420N502|07/02/25|0.00|29.85|29.85|29.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MRCY|589378108|07/02/25|50.43|50.75|50.04|50.59|50.49|-.05|23044|759|0|0|0|23044|0|0|0|14703|23044|23044|23044|1163376.56|Q
MREO|589492107|07/02/25|2.83|2.94|2.82|2.87|2.88|.11|38825|295|0|0|0|38825|0|0|0|13259|38825|38825|38825|111908.75|Q
MRGR|74348A566|07/02/25|0.00|42.12|42.12|42.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MRK|58933Y105|07/02/25|82.00|82.80|81.90|82.38|82.27|.56|738122|10302|5|4|0|688209|17767|32146|0|358685|738122|738122|738122|60723928.28|N
MRKR|57055L206|07/02/25|1.55|1.57|1.55|1.56|1.54|.05|3704|15|0|0|0|3704|0|0|0|900|3704|3704|3704|5719.08|Q
MRM|58510H103|07/02/25|1.40|1.44|1.40|1.44|1.40|.02|535|6|0|0|0|535|0|0|0|534|535|535|535|751.44|Q
MRNA|60770K107|07/02/25|28.84|30.65|28.62|30.29|29.96|1.61|1163937|12672|18|3|11|945917|59053|22101|136866|573113|1163937|1163937|1163937|34876920.39|Q
MRNO|G63369105|07/02/25|11.21|11.21|10.02|10.02|10.15|-1.19|34|4|0|0|0|34|0|0|0|29|34|34|34|345.14|Q
MRNO W|G63369113|07/02/25|0.00|0.00|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|07/02/25|2.43|2.52|2.42|2.49|2.47|.07|146742|865|7|5|0|90766|20793|35183|0|69806|146742|146742|146742|362045.48|P
MRP|601137102|07/02/25|28.49|28.91|28.30|28.88|28.70|.31|36721|730|0|0|0|36721|0|0|0|16073|36721|36721|36721|1053719.38|N
MRSK|66538J720|07/02/25|33.64|33.64|33.55|33.60|33.58|.12|2200|27|0|0|0|2200|0|0|0|573|2200|2200|2200|73873.14|P
MRSN|59045L106|07/02/25|0.29|0.29|0.27|0.28|0.28|0.00|117238|455|6|1|1|83428|16650|5560|11600|39028|117238|117238|117238|32760.51|Q
MRT|573134103|07/02/25|2.91|3.02|2.91|2.99|3.00|.08|33261|123|1|0|0|30300|2961|0|0|17086|33261|33261|33261|99791.45|A
MRTN|573075108|07/02/25|13.50|13.71|13.44|13.63|13.63|.18|17067|547|0|0|0|17067|0|0|0|3438|17067|17067|17067|232653.37|Q
MRUS|N5749R100|07/02/25|52.81|54.18|52.81|53.33|53.67|.76|34334|905|0|0|0|34334|0|0|0|13710|34334|34334|34334|1842721.97|Q
MRVI|56600D107|07/02/25|2.53|2.72|2.53|2.64|2.66|.12|158116|935|5|0|0|143526|14590|0|0|58356|158116|158116|158116|419821.47|Q
MRVL|573874104|07/02/25|76.44|79.08|73.78|74.26|76.22|-1.98|3255777|47726|24|2|3|3133182|63884|15074|43637|1486067|3255777|3255777|3255777|248148596.77|Q
MRX|G5S37H101|07/02/25|39.50|40.32|38.54|38.92|39.34|-.28|124184|2210|0|0|0|124184|0|0|0|47202|124184|124184|124184|4885004.19|Q
MS|617446448|07/02/25|141.68|142.86|141.00|142.84|142.20|1.75|210766|4327|0|0|0|210766|0|0|0|107608|210766|210766|210766|29971363.19|N
MS PRA|61747S504|07/02/25|21.50|21.77|21.50|21.69|21.62|.13|11845|42|1|0|0|9745|2100|0|0|0|11845|11845|11845|256122.45|N
MS PRE|61762V200|07/02/25|25.39|25.45|25.34|25.45|25.38|.06|1717|23|0|0|0|1717|0|0|0|0|1717|1717|1717|43577.18|N
MS PRF|61763E207|07/02/25|25.22|25.22|25.20|25.21|25.21|.01|1280|19|0|0|0|1280|0|0|0|0|1280|1280|1280|32267.40|N
MS PRI|61761J406|07/02/25|25.05|25.14|25.05|25.14|25.10|.06|6348|58|0|0|0|6348|0|0|0|0|6348|6348|6348|159363.14|N
MS PRK|61762V606|07/02/25|23.75|24.07|23.74|24.07|23.88|.29|9990|63|0|0|0|9990|0|0|0|0|9990|9990|9990|238512.82|N
MS PRL|61762V804|07/02/25|19.97|20.12|19.97|20.12|20.05|.15|1136|16|0|0|0|1136|0|0|0|0|1136|1136|1136|22781.12|N
MS PRO|61762V861|07/02/25|17.38|17.54|17.30|17.54|17.46|.12|4670|41|0|0|0|4670|0|0|0|0|4670|4670|4670|81526.67|N
MS PRP|61762V853|07/02/25|25.89|26.00|25.85|26.00|25.99|.13|13415|47|0|0|0|13415|0|0|0|0|13415|13415|13415|348701.64|N
MS PRQ|61762V838|07/02/25|26.11|26.25|26.11|26.22|26.20|.12|1031|15|0|0|0|1031|0|0|0|0|1031|1031|1031|27008.63|N
MSA|553498106|07/02/25|171.30|173.43|171.00|173.33|172.16|2.01|7837|469|0|0|0|7837|0|0|0|5530|7837|7837|7837|1349254.11|N
MSAI|456948108|07/02/25|0.64|0.67|0.61|0.66|0.64|.03|15976|144|0|0|0|15976|0|0|0|3829|15976|15976|15976|10178.08|Q
MSAI W|456948116|07/02/25|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
MSB|590672101|07/02/25|24.10|24.33|24.10|24.33|24.15|.50|486|12|0|0|0|486|0|0|0|485|486|486|486|11735.17|N
MSBI|597742105|07/02/25|18.06|18.47|18.06|18.40|18.35|.32|4980|230|0|0|0|4980|0|0|0|2704|4980|4980|4980|91377.94|Q
MSBI P|597742303|07/02/25|22.65|22.70|22.65|22.70|22.66|.21|228|4|0|0|0|228|0|0|0|0|228|228|228|5165.83|Q
MSC|86389T106|07/02/25|4.28|4.40|4.28|4.40|4.41|-.08|666|17|0|0|0|666|0|0|0|388|666|666|666|2934.54|N
MSCI|55354G100|07/02/25|579.02|586.02|578.96|582.70|582.86|1.28|16332|772|0|0|0|16332|0|0|0|11099|16332|16332|16332|9519329.61|N
MSD|61744H105|07/02/25|7.71|7.72|7.71|7.72|7.71|-.02|1170|10|0|0|0|1170|0|0|0|615|1170|1170|1170|9023.47|N
MSDD|38747R389|07/02/25|23.18|23.30|23.18|23.29|23.21|-3.03|445|5|0|0|0|445|0|0|0|100|445|445|445|10330.29|Q
MSDL|61774A103|07/02/25|18.89|19.12|18.89|19.10|19.04|.19|6979|101|0|0|0|6979|0|0|0|1508|6979|6979|6979|132913.55|N
MSEX|596680108|07/02/25|55.88|56.60|55.54|55.89|56.09|-.21|9333|966|0|0|0|9333|0|0|0|4990|9333|9333|9333|523450.97|Q
MSFD|25461A403|07/02/25|11.43|11.43|11.37|11.40|11.42|.02|16051|46|1|0|0|12052|3999|0|0|12233|16051|16051|16051|183315.55|Q
MSFL|38747R736|07/02/25|29.10|29.61|29.10|29.33|29.30|-.12|5912|75|0|0|0|5912|0|0|0|4754|5912|5912|5912|173235.90|Q
MSFO|88634T428|07/02/25|17.54|17.70|17.54|17.61|17.58|-.07|4543|66|1|0|0|2177|2366|0|0|3398|4543|4543|4543|79874.17|P
MSFT|594918104|07/02/25|490.20|493.43|488.71|490.97|491.12|-1.13|954572|29721|2|0|0|946800|7772|0|0|402887|954572|954572|954572|468812563.45|Q
MSFU|25461A866|07/02/25|48.23|48.88|48.18|48.42|48.33|-.22|15105|313|0|0|0|15105|0|0|0|5650|15105|15105|15105|730098.71|Q
MSFX|26923N579|07/02/25|32.35|32.52|32.31|32.41|32.24|-.19|3442|32|0|0|0|3442|0|0|0|1033|3442|3442|3442|110981.95|Z
MSFY|500948708|07/02/25|26.26|26.31|26.26|26.31|26.29|-.11|107|32|0|0|0|107|0|0|0|0|107|107|107|2812.73|Z
MSGE|558256103|07/02/25|39.52|39.85|39.52|39.69|39.64|.28|4691|110|0|0|0|4691|0|0|0|2005|4691|4691|4691|185936.69|N
MSGM|62011B201|07/02/25|2.91|2.98|2.91|2.98|2.93|.06|624|4|0|0|0|624|0|0|0|200|624|624|624|1828.87|Q
MSGS|55825T103|07/02/25|204.67|208.15|204.67|208.15|207.17|3.00|7114|442|0|0|0|7114|0|0|0|4796|7114|7114|7114|1473782.34|N
MSI|620076307|07/02/25|424.23|424.23|417.58|421.95|420.28|-3.39|21876|920|0|0|0|21876|0|0|0|11403|21876|21876|21876|9194145.07|N
MSIF|55374X208|07/02/25|16.02|16.31|16.02|16.31|16.21|.30|1059|15|0|0|0|1059|0|0|0|262|1059|1059|1059|17167.16|N
MSII|761562206|07/02/25|24.40|25.59|24.40|25.59|24.92|1.94|1188|44|0|0|0|1188|0|0|0|730|1188|1188|1188|29610.11|Z
MSLC|61769L858|07/02/25|50.97|51.24|50.97|51.23|51.09|.19|8760|72|1|0|0|5762|2998|0|0|1890|8760|8760|8760|447513.10|P
MSM|553530106|07/02/25|90.36|90.36|88.05|89.54|89.00|-.78|43520|1241|0|0|0|43520|0|0|0|29998|43520|43520|43520|3873248.59|N
MSMR|26922B774|07/02/25|31.00|31.01|31.00|31.01|31.00|.16|2|1|0|0|0|2|0|0|0|0|2|2|2|62.00|Z
MSN|291087203|07/02/25|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|A
MSOS|00768Y453|07/02/25|2.42|2.43|2.38|2.42|2.41|.02|258789|393|27|6|0|131551|85418|41820|0|152029|258789|258789|258789|623087.19|P
MSOX|00768Y289|07/02/25|2.79|2.81|2.75|2.80|2.81|.01|7499|57|0|0|0|7499|0|0|0|5760|7499|7499|7499|21061.75|P
MSPR|553745308|07/02/25|1.13|1.36|0.99|1.10|1.17|-.07|29527|234|0|0|0|29527|0|0|0|12476|29527|29527|29527|34652.60|Q
MSPR Z|553745118|07/02/25|0.00|0.00|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|07/02/25|0.88|0.93|0.88|0.90|0.91|.02|15199|53|1|0|0|12899|2300|0|0|2277|15199|15199|15199|13784.22|Q
MSSM|61769L841|07/02/25|46.92|47.50|46.92|47.50|47.14|.41|1295|13|0|0|0|1295|0|0|0|111|1295|1295|1295|61052.09|P
MSSS|66537J838|07/02/25|29.22|29.26|29.22|29.22|29.24|-.26|2679|20|0|0|0|2679|0|0|0|1036|2679|2679|2679|78338.10|Z
MST|88636R255|07/02/25|16.90|18.50|16.75|18.35|17.73|1.89|54949|726|1|0|0|49949|5000|0|0|29481|54949|54949|54949|973971.96|Q
MSTB|26922B105|07/02/25|37.21|37.31|37.21|37.31|37.21|.11|77|1|0|0|0|77|0|0|0|0|77|77|77|2865.17|Z
MSTI|557441201|07/02/25|20.60|20.60|20.60|20.60|20.62|-.01|38|4|0|0|0|38|0|0|0|0|38|38|38|783.68|P
MSTP|38747R397|07/02/25|23.00|25.31|23.00|25.31|24.49|3.09|554|7|0|0|0|554|0|0|0|0|554|554|554|13567.40|Q
MSTQ|26922B733|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MSTR|594972408|07/02/25|383.03|405.22|380.00|402.19|393.59|29.05|1237713|29447|4|2|1|1202147|11114|14036|10416|667742|1237713|1237713|1237713|487156263.35|Q
MSTU|26923N462|07/02/25|7.73|8.59|7.61|8.46|8.06|1.09|8603704|17853|755|175|37|4316434|2438192|1199443|649635|3135435|8603704|8603704|8603704|69349650.32|Z
MSTX|88636J253|07/02/25|35.85|39.88|35.36|39.29|37.24|5.15|1091748|11029|5|0|0|1076377|15371|0|0|493372|1091748|1091748|1091748|40651314.64|Q
MSTY|88634T493|07/02/25|21.37|22.16|21.24|22.10|21.66|1.21|2109816|12718|81|15|5|1587110|236154|109014|177538|1239499|2109816|2109816|2109816|45699117.75|P
MSTZ|26923N413|07/02/25|4.57|4.64|4.01|4.08|4.29|-.74|7464604|7414|430|253|133|1904774|1508083|1825084|2226663|2744969|7464604|7464604|7464604|32019211.57|Z
MSW|G61440106|07/02/25|4.48|4.60|4.48|4.60|4.50|.12|1193|3|0|0|0|1193|0|0|0|400|1193|1193|1193|5370.64|Q
MT|03938L203|07/02/25|32.57|33.15|32.56|33.04|32.79|1.80|144664|1379|1|0|0|142499|2165|0|0|60828|144664|144664|144664|4743814.07|N
MTA|59124U605|07/02/25|3.85|3.88|3.81|3.88|3.85|.05|22459|200|0|0|0|22459|0|0|0|8445|22459|22459|22459|86430.93|A
MTAL|G60409110|07/02/25|12.12|12.16|12.02|12.09|12.09|-.02|30197|423|0|0|0|30197|0|0|0|10272|30197|30197|30197|365077.79|N
MTB|55261F104|07/02/25|198.59|200.17|196.88|199.94|198.96|2.36|60420|2283|0|0|0|60420|0|0|0|40153|60420|60420|60420|12021169.32|N
MTB PRH|55261F872|07/02/25|25.15|25.16|25.05|25.05|25.14|-.20|270|11|0|0|0|270|0|0|0|0|270|270|270|6788.48|N
MTB PRJ|55261F864|07/02/25|26.32|26.48|26.30|26.48|26.37|.19|469|10|0|0|0|469|0|0|0|0|469|469|469|12365.50|N
MTBA|82889N525|07/02/25|49.95|50.04|49.95|50.04|50.00|-.01|6001|68|0|0|0|6001|0|0|0|4444|6001|6001|6001|300069.76|P
MTC|G6181K122|07/02/25|1.07|1.07|1.05|1.05|1.06|-.04|1324|20|0|0|0|1324|0|0|0|201|1324|1324|1324|1409.81|Q
MTCH|57667L107|07/02/25|32.50|32.77|32.35|32.44|32.53|-.06|211579|3624|0|0|0|211579|0|0|0|130997|211579|211579|211579|6882611.67|Q
MTD|592688105|07/02/25|1208.88|1211.07|1194.26|1208.12|1202.07|2.75|6884|417|0|0|0|6884|0|0|0|4626|6884|6884|6884|8275052.75|N
MTDR|576485205|07/02/25|50.23|50.74|49.22|50.63|50.22|1.16|65998|1510|0|0|0|65998|0|0|0|50567|65998|65998|65998|3314670.79|N
MTEK|M68057104|07/02/25|3.05|3.11|3.05|3.11|3.06|-.10|213|5|0|0|0|213|0|0|0|100|213|213|213|651.72|Q
MTEK W|M68057112|07/02/25|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
MTEN|G6S85D109|07/02/25|9.65|10.49|9.65|10.49|10.04|1.06|1320|12|0|0|0|1320|0|0|0|100|1320|1320|1320|13257.04|Q
MTEX|563771203|07/02/25|9.17|9.25|9.17|9.25|9.01|.07|128|21|0|0|0|128|0|0|0|108|128|128|128|1153.65|Q
MTG|552848103|07/02/25|28.24|28.24|27.82|27.93|27.94|-.27|79278|1437|0|0|0|79278|0|0|0|49750|79278|79278|79278|2215299.19|N
MTGP|97717Y725|07/02/25|43.86|44.10|43.86|44.03|44.00|.05|7903|88|0|0|0|7903|0|0|0|440|7903|7903|7903|347700.57|P
MTH|59001A102|07/02/25|71.52|72.97|70.96|72.67|72.18|1.70|35688|1156|0|0|0|35688|0|0|0|14021|35688|35688|35688|2575985.64|N
MTLS|57667T100|07/02/25|5.68|5.68|5.53|5.61|5.57|.04|6578|159|0|0|0|6578|0|0|0|2951|6578|6578|6578|36636.76|Q
MTN|91879Q109|07/02/25|161.25|165.00|159.63|164.54|163.57|3.56|18641|727|0|0|0|18641|0|0|0|14026|18641|18641|18641|3049038.15|N
MTNB|576810303|07/02/25|0.91|0.94|0.91|0.94|0.92|.04|7698|26|0|0|0|7698|0|0|0|1847|7698|7698|7698|7077.17|A
MTR|590660106|07/02/25|5.42|5.61|5.42|5.61|5.44|.06|151|6|0|0|0|151|0|0|0|99|151|151|151|820.95|N
MTRA|46127B304|07/02/25|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|Z
MTRN|576690101|07/02/25|81.81|85.72|81.81|85.70|84.99|3.84|5553|299|0|0|0|5553|0|0|0|1715|5553|5553|5553|471972.58|N
MTRX|576853105|07/02/25|13.61|14.00|13.61|13.97|13.87|.34|16674|327|0|0|0|16674|0|0|0|10397|16674|16674|16674|231225.32|Q
MTSI|55405Y100|07/02/25|136.75|139.81|136.75|139.81|138.75|2.57|51168|1402|0|0|0|51168|0|0|0|28429|51168|51168|51168|7099683.44|Q
MTSR|59267L107|07/02/25|26.99|29.78|26.45|28.91|28.80|2.03|114111|1953|0|0|0|114111|0|0|0|32242|114111|114111|114111|3286141.56|Q
MTUL|90278V602|07/02/25|0.00|34.63|34.63|34.63|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
MTUM|46432F396|07/02/25|236.86|237.22|235.89|236.82|236.63|.15|123818|2166|0|0|0|123818|0|0|0|68419|123818|123818|123818|29299497.19|Z
MTUS|887399103|07/02/25|15.93|16.57|15.93|16.56|16.33|.81|10792|308|0|0|0|10792|0|0|0|9124|10792|10792|10792|176179.69|N
MTVA|64132R404|07/02/25|0.66|0.66|0.66|0.66|0.63|.01|10178|112|0|0|0|10178|0|0|0|208|10178|10178|10178|6455.95|Q
MTW|563571405|07/02/25|12.34|12.82|12.34|12.78|12.67|.47|7907|205|0|0|0|7907|0|0|0|4154|7907|7907|7907|100214.99|N
MTX|603158106|07/02/25|57.74|58.99|57.69|58.96|58.59|1.40|4512|228|0|0|0|4512|0|0|0|1654|4512|4512|4512|264375.75|N
MTZ|576323109|07/02/25|168.39|170.73|168.39|169.41|169.22|1.18|46634|1152|0|0|0|46634|0|0|0|11761|46634|46634|46634|7891531.42|N
MU|595112103|07/02/25|120.53|123.00|118.07|121.73|121.21|.85|2331134|39142|8|3|2|2262343|27625|18814|22352|829223|2331134|2331134|2331134|282556314.74|Q
MUA|09254J102|07/02/25|10.45|10.54|10.45|10.52|10.49|.09|4508|40|0|0|0|4508|0|0|0|1100|4508|4508|4508|47295.14|N
MUB|464288414|07/02/25|104.18|104.37|104.11|104.36|104.27|.07|533613|1659|2|1|2|489107|4399|7200|32907|313488|533613|533613|533613|55641306.37|P
MUC|09254L107|07/02/25|10.37|10.39|10.36|10.38|10.38|.02|4173|31|0|0|0|4173|0|0|0|874|4173|4173|4173|43303.97|N
MUD|25461A510|07/02/25|16.28|16.28|15.87|15.87|15.82|-.06|121|5|0|0|0|121|0|0|0|55|121|121|121|1913.66|Q
MUE|09254C107|07/02/25|9.61|9.63|9.61|9.63|9.61|.03|2615|22|0|0|0|2615|0|0|0|1010|2615|2615|2615|25134.60|N
MUFG|606822104|07/02/25|13.65|13.80|13.65|13.79|13.77|.05|166366|510|10|0|0|133630|32736|0|0|40144|166366|166366|166366|2290050.03|N
MUJ|09254X101|07/02/25|11.00|11.06|11.00|11.06|11.03|.05|7103|49|0|0|0|7103|0|0|0|3316|7103|7103|7103|78373.80|N
MULL|38747R678|07/02/25|20.11|21.29|19.95|20.85|20.87|.22|2580|50|0|0|0|2580|0|0|0|1835|2580|2580|2580|53847.06|Q
MULN|62526P802|07/02/25|0.31|0.34|0.25|0.27|0.28|-.04|2954622|4292|164|84|41|1214833|530086|633349|576354|2066414|2954622|2954622|2954622|837801.63|Q
MUNI|72201R866|07/02/25|51.21|51.26|51.17|51.26|51.22|.05|39339|131|2|0|0|30661|8678|0|0|20686|39339|39339|39339|2014890.55|P
MUNY|92204H400|07/02/25|100.42|101.04|100.34|100.49|100.47|-.11|4221|44|0|0|0|4221|0|0|0|2117|4221|4221|4221|424092.35|Z
MUR|626717102|07/02/25|24.32|24.69|23.68|24.62|24.30|.83|80591|1838|0|0|0|80591|0|0|0|57696|80591|80591|80591|1958298.72|N
MURA|G63365103|07/02/25|2.53|2.54|2.46|2.51|2.50|.01|2485|39|0|0|0|2485|0|0|0|459|2485|2485|2485|6202.21|Q
MUSA|626755102|07/02/25|415.00|416.77|410.28|415.41|414.96|-.75|10560|650|0|0|0|10560|0|0|0|9425|10560|10560|10560|4381933.89|N
MUSE|29287L866|07/02/25|0.00|0.00|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|07/02/25|43.78|43.79|43.78|43.79|43.78|-.02|227|8|0|0|0|227|0|0|0|128|227|227|227|9938.54|P
MUSQ|301505483|07/02/25|28.99|28.99|28.64|28.64|28.92|0.00|800|3|0|0|0|800|0|0|0|379|800|800|800|23136.00|P
MUST|19761L607|07/02/25|20.07|20.17|20.06|20.17|20.10|.11|11849|76|0|0|0|11849|0|0|0|2920|11849|11849|11849|238217.87|P
MUU|25461A528|07/02/25|23.02|24.17|22.36|23.70|23.60|.33|15494|228|0|0|0|15494|0|0|0|8732|15494|15494|15494|365630.22|Q
MUX|58039P305|07/02/25|11.00|11.13|10.67|11.01|10.91|.01|85420|818|2|0|0|80149|5271|0|0|53770|85420|85420|85420|931819.03|N
MVAL|92189H672|07/02/25|0.00|0.00|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|07/02/25|23.34|23.35|23.22|23.22|23.29|.01|513|37|0|0|0|513|0|0|0|266|513|513|513|11946.51|Q
MVF|09253R105|07/02/25|6.62|6.65|6.62|6.65|6.63|.05|8489|49|0|0|0|8489|0|0|0|2484|8489|8489|8489|56298.22|N
MVFD|66537J820|07/02/25|26.32|26.37|26.24|26.37|26.31|.05|271|3|0|0|0|271|0|0|0|171|271|271|271|7129.72|Z
MVFG|66537J812|07/02/25|28.03|28.09|28.02|28.09|28.04|.06|552|5|0|0|0|552|0|0|0|136|552|552|552|15478.12|Z
MVIS|594960304|07/02/25|1.11|1.14|1.10|1.12|1.12|.01|135666|342|8|2|1|75359|24657|15050|20600|86771|135666|135666|135666|151513.40|Q
MVLL|38747R520|07/02/25|22.40|23.80|20.88|21.14|22.32|-1.03|23937|248|0|0|0|23937|0|0|0|8149|23937|23937|23937|534301.58|Q
MVO|553859109|07/02/25|5.75|5.77|5.71|5.77|5.73|.01|468|11|0|0|0|468|0|0|0|142|468|468|468|2682.47|N
MVPA|00777X561|07/02/25|34.30|34.54|34.30|34.54|34.31|-.22|266|2|0|0|0|266|0|0|0|258|266|266|266|9125.72|P
MVPL|00777X553|07/02/25|31.63|31.99|31.59|31.97|31.80|.19|5213|26|0|0|0|5213|0|0|0|0|5213|5213|5213|165754.61|P
MVRL|90269A344|07/02/25|15.20|15.29|15.06|15.29|15.13|.31|36315|61|0|0|0|36315|0|0|0|2103|36315|36315|36315|549362.02|P
MVST|59516C106|07/02/25|3.62|3.62|3.43|3.55|3.53|-.02|475032|2226|13|4|0|405949|36984|32099|0|325430|475032|475032|475032|1678972.79|Q
MVST W|59516C114|07/02/25|0.35|0.36|0.32|0.33|0.34|-.02|1423|14|0|0|0|1423|0|0|0|223|1423|1423|1423|483.40|Q
MVT|09253T101|07/02/25|10.27|10.33|10.27|10.33|10.32|.02|1087|15|0|0|0|1087|0|0|0|64|1087|1087|1087|11215.92|N
MVV|74347R404|07/02/25|65.12|66.32|65.10|66.32|65.26|1.27|10125|24|1|0|0|5729|4396|0|0|1569|10125|10125|10125|660768.95|P
MWA|624758108|07/02/25|24.45|24.68|24.40|24.64|24.57|.19|24972|549|0|0|0|24972|0|0|0|17077|24972|24972|24972|613542.08|N
MWG|G6362F108|07/02/25|0.27|0.27|0.27|0.27|0.27|0.00|101|2|0|0|0|101|0|0|0|0|101|101|101|27.27|A
MWYN|573863107|07/02/25|1.70|1.79|1.65|1.65|1.73|-.06|11053|49|2|0|0|4599|6454|0|0|9238|11053|11053|11053|19162.92|Q
MX|55933J203|07/02/25|4.04|4.08|4.02|4.02|4.05|-.05|1575|31|0|0|0|1575|0|0|0|475|1575|1575|1575|6370.93|N
MXC|592770101|07/02/25|8.93|9.23|8.93|9.21|9.19|.12|1536|16|0|0|0|1536|0|0|0|127|1536|1536|1536|14111.11|A
MXCT|57777K106|07/02/25|2.17|2.26|2.15|2.25|2.22|.07|24284|240|0|0|0|24284|0|0|0|7135|24284|24284|24284|54007.72|Q
MXE|592834105|07/02/25|10.61|10.80|10.61|10.80|10.69|.14|1436|17|0|0|0|1436|0|0|0|110|1436|1436|1436|15350.23|N
MXF|592835102|07/02/25|17.75|17.75|17.74|17.74|17.75|-.01|66|2|0|0|0|66|0|0|0|0|66|66|66|1171.50|N
MXI|464288695|07/02/25|86.66|87.82|86.66|87.82|87.50|1.45|2759|20|0|0|0|2759|0|0|0|1926|2759|2759|2759|241410.99|P
MXL|57776J100|07/02/25|14.25|14.66|14.24|14.57|14.49|.37|30605|826|0|0|0|30605|0|0|0|18103|30605|30605|30605|443357.34|Q
MYCF|78470P820|07/02/25|0.00|25.02|25.02|25.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYCG|78470P812|07/02/25|24.92|24.93|24.92|24.93|24.92|.02|5|1|0|0|0|5|0|0|0|0|5|5|5|124.60|Q
MYCH|78470P796|07/02/25|24.94|24.94|24.94|24.94|24.94|.01|100|1|0|0|0|100|0|0|0|0|100|100|100|2494.00|Q
MYCI|78470P788|07/02/25|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|Q
MYCJ|78470P770|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYCK|78470P762|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYCL|78470P754|07/02/25|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
MYCM|78470P747|07/02/25|24.64|24.64|24.64|24.64|24.64|0.00|300|3|0|0|0|300|0|0|0|100|300|300|300|7392.00|Q
MYCN|78470P739|07/02/25|0.00|0.00|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|07/02/25|10.07|10.11|10.07|10.09|10.09|.04|4781|34|0|0|0|4781|0|0|0|1893|4781|4781|4781|48253.29|N
MYE|628464109|07/02/25|15.12|15.63|15.12|15.63|15.45|.57|9280|233|0|0|0|9280|0|0|0|5843|9280|9280|9280|143415.16|N
MYFW|33751L105|07/02/25|23.00|23.40|23.00|23.07|23.18|-.08|3922|89|0|0|0|3922|0|0|0|1357|3922|3922|3922|90910.55|Q
MYGN|62855J104|07/02/25|5.51|5.71|5.47|5.63|5.64|.10|45081|604|0|0|0|45081|0|0|0|13018|45081|45081|45081|254261.69|Q
MYI|09254E103|07/02/25|10.55|10.62|10.55|10.62|10.60|.09|11420|45|0|0|0|11420|0|0|0|6709|11420|11420|11420|121037.82|N
MYLD|132061797|07/02/25|24.11|24.26|24.11|24.26|24.22|.36|15|3|0|0|0|15|0|0|0|15|15|15|15|363.28|Z
MYMF|78470P721|07/02/25|0.00|24.83|24.83|24.83|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYMG|78470P713|07/02/25|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|Q
MYMH|78470P697|07/02/25|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|Q
MYMI|78470P689|07/02/25|0.00|24.35|24.35|24.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYMJ|78470P671|07/02/25|0.00|24.42|24.42|24.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYN|09255E102|07/02/25|9.58|9.59|9.56|9.59|9.58|.05|2576|15|0|0|0|2576|0|0|0|1227|2576|2576|2576|24668.09|N
MYND|628988107|07/02/25|0.89|0.90|0.85|0.90|0.85|.05|951|14|0|0|0|951|0|0|0|318|951|951|951|810.89|A
MYNZ|N5436L119|07/02/25|1.46|1.46|1.36|1.42|1.42|.01|1846|18|0|0|0|1846|0|0|0|744|1846|1846|1846|2616.82|Q
MYO|62857J201|07/02/25|2.12|2.14|2.07|2.09|2.10|-.07|27119|307|1|0|0|24886|2233|0|0|12280|27119|27119|27119|56946.95|A
MYPS|72815G108|07/02/25|1.37|1.37|1.34|1.35|1.35|-.01|6475|133|0|0|0|6475|0|0|0|443|6475|6475|6475|8759.07|Q
MYPS W|72815G116|07/02/25|0.02|0.02|0.02|0.02|0.02|.01|1000|1|0|0|0|1000|0|0|0|1000|1000|1000|1000|20.00|Q
MYRG|55405W104|07/02/25|181.05|183.14|181.05|183.14|182.45|2.49|5670|370|0|0|0|5670|0|0|0|2765|5670|5670|5670|1034490.67|Q
MYSZ|62844N406|07/02/25|1.24|1.25|1.23|1.23|1.24|-.01|8472|13|0|0|0|8472|0|0|0|8351|8472|8472|8472|10506.49|Q
MYY|74347B250|07/02/25|18.53|18.57|18.36|18.36|18.53|-.16|2188|22|0|0|0|2188|0|0|0|1872|2188|2188|2188|40547.48|P
MZTI|513847103|07/02/25|180.45|184.00|180.41|181.97|182.12|1.54|12577|710|0|0|0|12577|0|0|0|10998|12577|12577|12577|2290498.79|Q
MZZ|74347G580|07/02/25|8.96|8.96|8.79|8.79|8.96|-.17|3|1|0|0|0|3|0|0|0|0|3|3|3|26.88|P
NA|G6391Y128|07/02/25|8.75|8.94|8.41|8.79|8.71|-.11|26955|195|4|0|0|13862|13093|0|0|5756|26955|26955|26955|234727.82|Q
NAAS|62955X300|07/02/25|0.80|0.82|0.79|0.81|0.81|.01|23142|120|3|0|0|14888|8254|0|0|11615|23142|23142|23142|18700.33|Q
NABL|62878D100|07/02/25|8.10|8.20|7.99|8.18|8.13|.09|50915|548|2|0|0|46154|4761|0|0|29294|50915|50915|50915|413775.85|N
NAC|67066Y105|07/02/25|11.19|11.21|11.19|11.21|11.20|0.00|2178|17|0|0|0|2178|0|0|0|937|2178|2178|2178|24385.45|N
NACP|45259A209|07/02/25|43.65|43.80|43.65|43.80|43.70|.13|136|3|0|0|0|136|0|0|0|54|136|136|136|5942.75|P
NAD|67066V101|07/02/25|11.36|11.40|11.36|11.40|11.37|.05|39885|137|4|0|0|25233|14652|0|0|9879|39885|39885|39885|453424.96|N
NAGE|171077407|07/02/25|12.83|13.03|12.56|12.57|12.72|-.24|23758|794|0|0|0|23758|0|0|0|10279|23758|23758|23758|302159.32|Q
NAII|638842302|07/02/25|3.35|3.35|3.21|3.21|3.24|-.07|133|7|0|0|0|133|0|0|0|0|133|133|133|431.12|Q
NAIL|25490K596|07/02/25|60.71|62.26|58.95|61.46|60.77|1.86|320232|2914|9|2|1|263945|26665|16347|13275|197830|320232|320232|320232|19459873.76|P
NAK|66510M204|07/02/25|1.43|1.47|1.37|1.42|1.42|-.06|662997|823|65|23|3|259082|221582|146233|36100|411873|662997|662997|662997|939560.29|A
NAKA|49457M106|07/02/25|13.63|14.02|12.36|13.14|13.00|-.51|56866|585|6|0|0|36042|20824|0|0|39866|56866|56866|56866|739502.15|Q
NAKA W|49457M114|07/02/25|8.90|8.91|7.50|7.50|8.41|-.83|575|7|0|0|0|575|0|0|0|6|575|575|575|4836.12|Q
NAMI|47760D102|07/02/25|1.09|1.09|1.03|1.06|1.07|.04|301|4|0|0|0|301|0|0|0|101|301|301|301|322.06|Q
NAMM|G63638103|07/02/25|9.41|11.60|8.90|10.86|13.22|3.99|2654334|82177|7|0|0|2634690|19644|0|0|1211244|2654334|2654334|2654334|35102743.61|Q
NAMM W|G63638111|07/02/25|0.21|0.25|0.20|0.22|0.24|.05|69659|114|0|1|1|38044|0|7615|24000|1700|69659|69659|69659|16447.25|Q
NAMS|N62509109|07/02/25|18.15|19.09|18.15|18.99|18.81|.76|22324|389|0|0|0|22324|0|0|0|15626|22324|22324|22324|420023.27|Q
NAMS W|N62509117|07/02/25|0.00|0.00|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|07/02/25|11.46|11.46|11.43|11.45|11.45|-.02|5669|24|0|0|0|5669|0|0|0|3468|5669|5669|5669|64909.77|N
NANC|886364199|07/02/25|41.64|41.87|41.64|41.87|41.75|.15|1203|24|0|0|0|1203|0|0|0|714|1203|1203|1203|50223.77|Z
NANR|78463X152|07/02/25|57.65|58.41|57.65|58.41|57.94|1.06|1539|25|0|0|0|1539|0|0|0|455|1539|1539|1539|89175.05|P
NAOV|63008J702|07/02/25|0.91|0.96|0.91|0.95|0.93|.01|68096|378|3|0|2|37987|7000|0|23109|25623|68096|68096|68096|63156.63|Q
NAPR|45782C334|07/02/25|51.04|51.06|51.04|51.06|51.10|.16|206|13|0|0|0|206|0|0|0|156|206|206|206|10526.30|Z
NAT|G65773106|07/02/25|2.63|2.70|2.63|2.69|2.67|.07|43095|221|0|0|0|43095|0|0|0|31542|43095|43095|43095|115144.03|N
NATH|632347100|07/02/25|109.44|109.80|107.60|109.37|108.56|.32|5331|458|0|0|0|5331|0|0|0|3521|5331|5331|5331|578750.87|Q
NATL|63001N106|07/02/25|28.65|28.99|28.25|28.90|28.81|.49|8201|279|0|0|0|8201|0|0|0|5343|8201|8201|8201|236298.77|N
NATO|882927767|07/02/25|35.15|35.61|35.12|35.61|35.14|.48|214|6|0|0|0|214|0|0|0|212|214|214|214|7520.03|Q
NATR|639027101|07/02/25|14.90|15.25|14.90|15.17|15.11|.34|3093|156|0|0|0|3093|0|0|0|1028|3093|3093|3093|46744.76|Q
NAUG|45783Y129|07/02/25|0.00|27.55|27.55|27.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NAUT|63909J108|07/02/25|0.75|0.79|0.75|0.78|0.77|.05|2167|21|0|0|0|2167|0|0|0|259|2167|2167|2167|1676.27|Q
NAVI|63938C108|07/02/25|14.59|14.78|14.54|14.74|14.70|.16|21378|735|0|0|0|21378|0|0|0|12755|21378|21378|21378|314158.91|Q
NAZ|67061W104|07/02/25|11.75|11.75|11.70|11.74|11.73|-.01|167|3|0|0|0|167|0|0|0|167|167|167|167|1958.65|N
NB|654484609|07/02/25|2.23|2.35|2.20|2.35|2.27|.16|19308|192|0|0|0|19308|0|0|0|14876|19308|19308|19308|43865.29|Q
NBB|67074C103|07/02/25|15.80|15.87|15.80|15.87|15.83|.03|712|5|0|0|0|712|0|0|0|306|712|712|712|11272.17|N
NBBK|63945M107|07/02/25|18.18|18.65|18.18|18.63|18.52|.39|6156|233|0|0|0|6156|0|0|0|2562|6156|6156|6156|114026.84|Q
NBCC|64135A309|07/02/25|0.00|27.52|27.52|27.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
NBCE|64135A507|07/02/25|27.28|27.28|27.23|27.23|27.24|-.26|2|2|0|0|0|2|0|0|0|0|2|2|2|54.48|P
NBCM|64135A408|07/02/25|22.33|22.55|22.33|22.55|22.33|.27|1|1|0|0|0|1|0|0|0|0|1|1|1|22.33|P
NBCR|64135A861|07/02/25|28.73|28.84|28.73|28.84|28.77|.14|3132|13|0|0|0|3132|0|0|0|279|3132|3132|3132|90110.31|P
NBDS|64135A200|07/02/25|33.40|33.73|33.40|33.71|33.72|.22|117|2|0|0|0|117|0|0|0|0|117|117|117|3945.75|P
NBET|64135A101|07/02/25|0.00|32.65|32.65|32.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
NBFC|64135A879|07/02/25|0.00|51.02|51.02|51.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
NBGX|64135A838|07/02/25|25.94|25.94|25.94|25.94|25.94|.06|5|1|0|0|0|5|0|0|0|5|5|5|5|129.70|P
NBH|64124P101|07/02/25|9.90|9.91|9.89|9.90|9.90|.01|7017|53|0|0|0|7017|0|0|0|2300|7017|7017|7017|69486.44|A
NBHC|633707104|07/02/25|39.00|39.48|38.92|39.39|39.37|.39|7390|290|0|0|0|7390|0|0|0|3571|7390|7390|7390|290915.40|N
NBIS|N97284108|07/02/25|50.26|51.18|48.90|49.95|50.08|-.36|336255|4810|4|1|1|299215|10634|10000|16406|97972|336255|336255|336255|16841085.21|Q
NBIX|64125C109|07/02/25|127.52|130.36|127.52|129.40|129.60|1.36|48483|1000|0|0|0|48483|0|0|0|36437|48483|48483|48483|6283622.76|Q
NBJP|64135A853|07/02/25|28.14|28.21|28.14|28.21|28.17|-.04|295|14|0|0|0|295|0|0|0|0|295|295|295|8309.37|P
NBN|66405S100|07/02/25|92.42|94.40|92.31|94.40|93.30|1.83|4445|588|0|0|0|4445|0|0|0|2421|4445|4445|4445|414726.41|Q
NBOS|64135A705|07/02/25|25.92|26.01|25.92|25.96|25.97|-.04|3979|29|0|0|0|3979|0|0|0|441|3979|3979|3979|103349.50|P
NBR|G6359F137|07/02/25|30.24|31.70|29.68|31.29|30.83|1.74|22057|549|0|0|0|22057|0|0|0|18024|22057|22057|22057|679940.53|N
NBSD|64135A887|07/02/25|50.93|51.04|50.93|51.01|51.00|.05|8320|45|1|0|0|5732|2588|0|0|3446|8320|8320|8320|424321.76|P
NBSM|64135A804|07/02/25|25.34|25.57|25.27|25.57|25.37|.19|3872|15|0|0|0|3872|0|0|0|3437|3872|3872|3872|98236.61|P
NBTB|628778102|07/02/25|42.87|43.45|42.67|43.44|43.24|.63|11649|425|0|0|0|11649|0|0|0|7382|11649|11649|11649|503702.76|Q
NBTR|64135A846|07/02/25|0.00|50.41|50.41|50.41|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
NBTX|63009J107|07/02/25|4.58|4.73|4.58|4.73|4.81|.16|21|3|0|0|0|21|0|0|0|0|21|21|21|100.98|Q
NBXG|64133Q108|07/02/25|14.51|14.63|14.50|14.60|14.60|.03|5126|54|0|0|0|5126|0|0|0|1450|5126|5126|5126|74836.80|N
NBY|66987P409|07/02/25|0.62|0.63|0.62|0.63|0.62|.01|515|8|0|0|0|515|0|0|0|149|515|515|515|321.48|A
NC|629579103|07/02/25|43.00|43.00|42.44|42.44|42.83|-1.67|91|15|0|0|0|91|0|0|0|46|91|91|91|3897.73|N
NCA|67062C107|07/02/25|8.65|8.65|8.62|8.62|8.64|-.02|4064|23|0|0|0|4064|0|0|0|3064|4064|4064|4064|35095.82|N
NCDL|67090S108|07/02/25|16.22|16.45|16.19|16.40|16.39|.13|4821|95|0|0|0|4821|0|0|0|3017|4821|4821|4821|79017.06|N
NCEW|G64627105|07/02/25|0.94|0.94|0.94|0.94|0.94|0.00|5316|25|1|0|0|1677|3639|0|0|100|5316|5316|5316|4988.50|Q
NCI|G6421C120|07/02/25|2.25|2.26|2.25|2.26|2.25|-.01|349|8|0|0|0|349|0|0|0|69|349|349|349|784.08|Q
NCIQ|41809Y102|07/02/25|0.00|28.14|28.14|28.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NCL|66373M200|07/02/25|0.16|0.17|0.16|0.17|0.21|.01|8270502|7645|660|165|103|3013013|2118121|1193295|1946073|2228872|8270502|8270502|8270502|1768125.66|A
NCLH|G66721104|07/02/25|21.00|21.54|20.99|21.38|21.28|.37|882257|6496|5|0|0|867412|14845|0|0|564351|882257|882257|882257|18775005.43|N
NCLO|67092P730|07/02/25|24.99|25.05|24.99|25.02|25.03|.02|1225|11|0|0|0|1225|0|0|0|0|1225|1225|1225|30660.77|P
NCMI|635309206|07/02/25|4.77|4.81|4.66|4.66|4.74|-.17|41778|542|0|0|0|41778|0|0|0|29617|41778|41778|41778|198235.20|Q
NCNA|67022C205|07/02/25|0.06|0.06|0.05|0.06|0.06|0.00|13671162|6997|848|384|235|2897530|2886488|2939956|4947188|7280265|13671162|13671162|13671162|797647.25|Q
NCNO|63947X101|07/02/25|27.75|28.12|27.57|27.98|27.90|.26|46008|1359|0|0|0|46008|0|0|0|30481|46008|46008|46008|1283639.52|Q
NCPB|67092P763|07/02/25|24.99|24.99|24.95|24.95|24.99|-.06|117|3|0|0|0|117|0|0|0|100|117|117|117|2923.66|Q
NCPL|64113L202|07/02/25|8.61|8.61|7.82|8.27|8.27|-.38|14928|199|0|0|0|14928|0|0|0|6075|14928|14928|14928|123524.77|Q
NCPL W|64113L111|07/02/25|0.03|0.05|0.03|0.05|0.04|.02|338|2|0|0|0|338|0|0|0|0|338|338|338|12.80|Q
NCRA|655186500|07/02/25|0.98|1.03|0.96|1.03|0.96|.01|343|3|0|0|0|343|0|0|0|0|343|343|343|329.95|Q
NCSM|628877201|07/02/25|29.85|30.18|29.85|30.00|30.15|.63|228|13|0|0|0|228|0|0|0|8|228|228|228|6873.72|Q
NCT|G48049103|07/02/25|3.99|4.52|3.99|4.32|4.18|.24|21166|137|2|0|0|16127|5039|0|0|5265|21166|21166|21166|88496.34|Q
NCTY|88337K401|07/02/25|8.13|8.24|8.00|8.18|8.13|.49|7625|45|1|0|0|4545|3080|0|0|960|7625|7625|7625|62000.34|Q
NCV|92838X805|07/02/25|14.03|14.15|14.03|14.14|14.11|-.03|1346|14|0|0|0|1346|0|0|0|429|1346|1346|1346|18988.79|N
NCV PRA|92838X706|07/02/25|21.40|21.49|21.40|21.49|21.40|.13|100|1|0|0|0|100|0|0|0|0|100|100|100|2140.00|N
NCZ|92838U801|07/02/25|12.91|12.91|12.81|12.83|12.83|-.02|1443|21|0|0|0|1443|0|0|0|442|1443|1443|1443|18514.59|N
NCZ PRA|92838U702|07/02/25|20.89|20.89|20.84|20.84|20.85|-.12|272|8|0|0|0|272|0|0|0|0|272|272|272|5671.30|N
NDAQ|631103108|07/02/25|89.04|89.62|88.56|89.53|89.36|.57|295666|5622|0|0|0|295666|0|0|0|85333|295666|295666|295666|26419567.64|Q
NDEC|45784N841|07/02/25|25.75|25.79|25.75|25.79|25.77|.09|1554|5|0|0|0|1554|0|0|0|443|1554|1554|1554|40042.08|Z
NDIA|37960A552|07/02/25|30.69|30.90|30.69|30.90|30.85|.02|6891|21|1|0|0|3891|3000|0|0|4715|6891|6891|6891|212613.50|P
NDIV|032108730|07/02/25|28.55|29.09|28.55|29.05|28.92|.72|445|8|0|0|0|445|0|0|0|40|445|445|445|12871.31|P
NDLS|65540B105|07/02/25|0.68|0.74|0.68|0.71|0.70|-.01|24171|35|0|2|0|4871|0|19300|0|363|24171|24171|24171|16814.17|Q
NDMO|67079X102|07/02/25|10.18|10.22|10.15|10.19|10.19|.08|3851|29|0|0|0|3851|0|0|0|839|3851|3851|3851|39231.99|N
NDOW|19423L458|07/02/25|25.93|25.96|25.93|25.96|25.94|.10|577|2|0|0|0|577|0|0|0|388|577|577|577|14967.28|Z
NDRA|29273B500|07/02/25|3.44|3.60|3.44|3.60|3.53|.18|1229|16|0|0|0|1229|0|0|0|570|1229|1229|1229|4342.14|Q
NDSN|655663102|07/02/25|220.79|222.80|220.20|222.74|221.70|2.36|17750|865|0|0|0|17750|0|0|0|13145|17750|17750|17750|3935087.39|Q
NDVG|67092P821|07/02/25|34.12|34.18|34.12|34.18|34.19|.05|48|2|0|0|0|48|0|0|0|2|48|48|48|1641.18|P
NE|G65431127|07/02/25|27.78|28.29|27.05|28.27|27.91|.81|68758|1358|0|0|0|68758|0|0|0|19962|68758|68758|68758|1918983.21|N
NE WS|G65431135|07/02/25|18.10|18.10|17.81|18.02|17.83|.01|283|8|0|0|0|283|0|0|0|0|283|283|283|5046.79|N
NE WSA|G65431150|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
NEA|670657105|07/02/25|10.99|11.00|10.98|11.00|10.99|.02|46011|141|4|0|0|36411|9600|0|0|8754|46011|46011|46011|505709.70|N
NEAR|46431W507|07/02/25|50.83|50.91|50.83|50.89|50.89|.02|6038|54|0|0|0|6038|0|0|0|1337|6038|6038|6038|307245.66|Z
NECB|664121100|07/02/25|23.65|24.44|23.65|24.44|24.13|.41|1689|71|0|0|0|1689|0|0|0|314|1689|1689|1689|40755.71|Q
NEE|65339F101|07/02/25|73.00|73.71|72.60|73.01|73.13|-.04|552658|8937|2|0|0|548358|4300|0|0|285832|552658|552658|552658|40413663.64|N
NEE PRN|65339K860|07/02/25|22.20|22.59|22.20|22.59|22.48|.29|5578|36|0|0|0|5578|0|0|0|0|5578|5578|5578|125397.50|N
NEE PRR|65339F713|07/02/25|41.61|41.94|41.61|41.74|41.80|-.06|2864|44|0|0|0|2864|0|0|0|0|2864|2864|2864|119715.03|N
NEE PRS|65339F663|07/02/25|49.04|49.17|48.95|49.01|49.09|.09|6481|94|0|0|0|6481|0|0|0|0|6481|6481|6481|318154.33|N
NEE PRT|65339F119|07/02/25|46.25|46.27|46.11|46.13|46.19|.04|4497|83|0|0|0|4497|0|0|0|0|4497|4497|4497|207711.05|N
NEE PRU|65339K837|07/02/25|25.13|25.25|25.13|25.25|25.18|.18|10193|43|0|0|0|10193|0|0|0|0|10193|10193|10193|256641.92|N
NEGG|G6483G209|07/02/25|15.94|17.30|15.30|17.16|16.20|1.72|24759|408|1|0|0|20999|3760|0|0|17094|24759|24759|24759|401077.39|Q
NEHC|64428N109|07/02/25|0.44|0.45|0.43|0.44|0.44|-.01|59226|345|2|0|0|52924|6302|0|0|12317|59226|59226|59226|26106.26|Q
NEHC W|64428N117|07/02/25|0.00|0.00|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|07/02/25|59.23|60.17|59.07|60.07|59.69|1.25|659004|8277|4|3|2|602912|10724|21473|23895|322013|659004|659004|659004|39333103.05|N
NEN|644206104|07/02/25|73.25|73.25|73.24|73.24|73.25|.20|200|1|0|0|0|200|0|0|0|0|200|200|200|14650.00|A
NEO|64049M209|07/02/25|7.45|7.52|7.33|7.39|7.42|-.03|125253|1477|0|0|0|125253|0|0|0|48723|125253|125253|125253|929351.50|Q
NEOG|640491106|07/02/25|5.13|5.32|4.99|5.23|5.19|.15|826185|4602|13|0|0|788239|37946|0|0|232154|826185|826185|826185|4287843.12|Q
NEON|64051M709|07/02/25|23.85|25.83|23.47|25.67|24.96|2.17|55517|1412|0|0|0|55517|0|0|0|19615|55517|55517|55517|1385882.98|Q
NEOV|640655106|07/02/25|3.36|3.36|3.12|3.23|3.25|-.14|9739|94|0|0|0|9739|0|0|0|4378|9739|9739|9739|31669.50|Q
NEOV W|640655114|07/02/25|1.44|1.44|1.44|1.44|1.44|.03|100|1|0|0|0|100|0|0|0|0|100|100|100|144.00|Q
NEPH|640671400|07/02/25|4.05|4.05|4.00|4.03|4.01|-.02|675|11|0|0|0|675|0|0|0|363|675|675|675|2707.51|Q
NERD|53656F706|07/02/25|25.84|25.91|25.84|25.91|25.92|-.27|590|17|0|0|0|590|0|0|0|137|590|590|590|15293.58|Q
NERV|603380205|07/02/25|0.00|1.73|1.73|1.73|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NESR|G6375R107|07/02/25|6.40|6.61|6.37|6.58|6.45|.19|89625|805|0|0|0|89625|0|0|0|83903|89625|89625|89625|577706.32|Q
NESR W|G6375R115|07/02/25|0.55|0.55|0.53|0.54|0.54|-.01|1600|3|0|0|0|1600|0|0|0|1600|1600|1600|1600|866.00|Q
NET|18915M107|07/02/25|182.97|187.01|182.30|185.53|185.00|.57|136186|3543|0|0|0|136186|0|0|0|95923|136186|136186|136186|25194079.94|N
NETD|G6363K106|07/02/25|11.09|11.10|11.09|11.10|11.09|0.00|3900|7|0|0|0|3900|0|0|0|3000|3900|3900|3900|43251.50|Q
NETD U|G6363K122|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NETL|26922A248|07/02/25|24.66|24.73|24.60|24.73|24.62|.04|132|3|0|0|0|132|0|0|0|100|132|132|132|3249.34|P
NEU|651587107|07/02/25|708.60|720.16|704.63|719.57|709.87|14.03|2805|734|0|0|0|2805|0|0|0|1318|2805|2805|2805|1991178.60|N
NEUE|10920V404|07/02/25|6.90|6.90|6.86|6.86|6.90|.02|6|4|0|0|0|6|0|0|0|0|6|6|6|41.40|N
NEUP|64136E102|07/02/25|7.30|7.30|7.02|7.02|7.20|-.04|335|7|0|0|0|335|0|0|0|117|335|335|335|2410.50|Q
NEWP|64782A107|07/02/25|1.47|1.50|1.42|1.50|1.45|.04|33115|50|4|0|0|18429|14686|0|0|23850|33115|33115|33115|47907.29|A
NEWT|652526203|07/02/25|11.75|11.97|11.75|11.97|11.90|.30|8230|233|0|0|0|8230|0|0|0|2425|8230|8230|8230|97927.30|Q
NEWT G|652526880|07/02/25|24.71|24.76|24.71|24.76|24.69|.02|78|4|0|0|0|78|0|0|0|69|78|78|78|1925.64|Q
NEWT H|652526872|07/02/25|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
NEWT I|652526807|07/02/25|25.00|25.00|24.99|24.99|25.00|-.01|306|2|0|0|0|306|0|0|0|6|306|306|306|7649.88|Q
NEWT Z|652526708|07/02/25|24.92|24.97|24.91|24.91|24.95|.01|2294|11|0|0|0|2294|0|0|0|10|2294|2294|2294|57239.93|Q
NEWZ|02072L235|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NEXA|L67359106|07/02/25|4.95|5.03|4.95|4.97|5.01|-.02|511|8|0|0|0|511|0|0|0|200|511|511|511|2560.45|N
NEXN|M8T80P204|07/02/25|10.55|10.57|10.18|10.23|10.37|-.26|58332|1000|0|0|0|58332|0|0|0|22874|58332|58332|58332|604963.04|Q
NEXT|65342K105|07/02/25|8.68|9.01|8.62|8.95|8.89|.34|156383|1890|1|0|0|154008|2375|0|0|78261|156383|156383|156383|1389509.98|Q
NFBK|66611T108|07/02/25|11.94|12.07|11.89|12.03|12.01|.08|5894|249|0|0|0|5894|0|0|0|2761|5894|5894|5894|70766.74|Q
NFE|644393100|07/02/25|3.67|3.96|3.57|3.90|3.79|.28|1007080|4920|24|4|1|897528|73096|26071|10385|563793|1007080|1007080|1007080|3819212.78|Q
NFEB|45784N791|07/02/25|25.92|25.95|25.92|25.95|25.92|.10|100|1|0|0|0|100|0|0|0|0|100|100|100|2592.00|Z
NFG|636180101|07/02/25|83.65|84.18|82.34|83.97|83.48|.01|28152|895|0|0|0|28152|0|0|0|6307|28152|28152|28152|2350078.36|N
NFGC|64440N103|07/02/25|1.43|1.46|1.42|1.43|1.44|.01|11930|54|0|0|0|11930|0|0|0|9265|11930|11930|11930|17169.36|A
NFJ|92840R101|07/02/25|12.54|12.57|12.51|12.57|12.54|.09|15931|104|0|0|0|15931|0|0|0|5113|15931|15931|15931|199752.45|N
NFLP|500948807|07/02/25|41.03|41.03|40.61|40.78|40.76|-.34|2826|44|0|0|0|2826|0|0|0|2755|2826|2826|2826|115193.81|Z
NFLT|26923G707|07/02/25|22.73|22.85|22.73|22.85|22.85|.08|20867|27|0|0|1|2282|0|0|18585|9829|20867|20867|20867|476741.34|P
NFLU|26923N447|07/02/25|69.24|69.26|66.73|68.38|67.69|-.64|8261|194|0|0|0|8261|0|0|0|5776|8261|8261|8261|559211.06|Z
NFLW|77926X643|07/02/25|52.99|53.00|52.15|52.46|52.53|-.78|601|23|0|0|0|601|0|0|0|569|601|601|601|31567.80|Z
NFLX|64110L106|07/02/25|1296.99|1298.52|1271.59|1284.87|1284.71|-8.34|194424|11063|0|0|0|194424|0|0|0|80419|194424|194424|194424|249778244.77|Q
NFLY|88634T782|07/02/25|18.65|18.72|18.40|18.51|18.55|-.16|23142|426|1|0|0|19669|3473|0|0|9019|23142|23142|23142|429392.99|P
NFRA|33939L795|07/02/25|61.91|61.91|61.64|61.77|61.81|-.26|7648|69|0|0|0|7648|0|0|0|7427|7648|7648|7648|472738.91|P
NFTY|33737J802|07/02/25|59.75|59.79|59.75|59.79|59.78|-.28|114|6|0|0|0|114|0|0|0|10|114|114|114|6815.16|Q
NFXL|25461A882|07/02/25|68.96|68.96|66.43|67.59|67.40|-.86|19246|367|0|0|0|19246|0|0|0|16893|19246|19246|19246|1297230.64|Q
NFXS|25461A205|07/02/25|12.98|13.18|12.97|13.05|13.05|.09|23758|106|0|0|0|23758|0|0|0|7677|23758|23758|23758|310082.31|Q
NG|66987E206|07/02/25|4.18|4.56|4.16|4.48|4.43|.33|611386|2364|6|0|1|549007|23657|0|38722|363270|611386|611386|611386|2711208.04|A
NGD|644535106|07/02/25|4.99|5.00|4.78|4.90|4.89|-.02|1517776|2691|114|45|21|523923|377435|330115|286303|756469|1517776|1517776|1517776|7415055.90|A
NGG|636274409|07/02/25|71.55|71.72|70.49|70.60|71.21|-3.79|156627|2045|0|0|0|156627|0|0|0|74130|156627|156627|156627|11152847.43|N
NGL|62913M107|07/02/25|4.25|4.41|4.25|4.34|4.35|.08|26740|206|0|0|0|26740|0|0|0|9483|26740|26740|26740|116424.38|N
NGL PRB|62913M206|07/02/25|21.57|21.66|21.57|21.66|21.59|.39|64|4|0|0|0|64|0|0|0|0|64|64|64|1381.73|N
NGL PRC|62913M305|07/02/25|21.51|21.69|21.51|21.69|21.51|.19|200|2|0|0|0|200|0|0|0|0|200|200|200|4301.00|N
NGNE|64135M105|07/02/25|19.53|21.00|19.30|19.69|20.04|.47|14937|428|0|0|0|14937|0|0|0|9551|14937|14937|14937|299280.91|Q
NGS|63886Q109|07/02/25|25.47|25.70|25.31|25.70|25.53|.02|1008|36|0|0|0|1008|0|0|0|359|1008|1008|1008|25731.56|N
NGVC|63888U108|07/02/25|40.20|40.20|39.31|39.65|39.63|-.18|8858|280|0|0|0|8858|0|0|0|5627|8858|8858|8858|351050.99|N
NGVT|45688C107|07/02/25|44.86|46.83|44.79|46.82|46.19|2.35|8804|273|0|0|0|8804|0|0|0|5871|8804|8804|8804|406669.81|N
NHC|635906100|07/02/25|107.95|108.76|106.79|108.76|107.96|.81|4024|402|0|0|0|4024|0|0|0|2365|4024|4024|4024|434431.46|A
NHI|63633D104|07/02/25|70.45|70.60|69.73|70.52|70.31|1.04|16383|460|0|0|0|16383|0|0|0|5678|16383|16383|16383|1151915.53|N
NHIC|G6486E102|07/02/25|10.16|10.16|10.16|10.16|10.16|-.02|400|2|0|0|0|400|0|0|0|0|400|400|400|4064.00|Q
NHIC U|G6486E128|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NHIC W|G6486E110|07/02/25|0.34|0.35|0.34|0.35|0.34|.02|200|2|0|0|0|200|0|0|0|0|200|200|200|67.03|Q
NHPA P|42226B204|07/02/25|15.47|15.64|15.46|15.64|15.46|.22|2235|9|0|0|0|2235|0|0|0|1850|2235|2235|2235|34556.80|Q
NHPB P|42226B303|07/02/25|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|Q
NHS|64128C106|07/02/25|7.57|7.60|7.56|7.59|7.59|0.00|5499|37|0|0|0|5499|0|0|0|1965|5499|5499|5499|41734.34|A
NHTC|63888P406|07/02/25|4.46|4.58|4.46|4.58|4.56|.09|940|17|0|0|0|940|0|0|0|146|940|940|940|4281.78|Q
NHYM|67092P722|07/02/25|24.23|24.33|24.23|24.28|24.28|.01|19962|14|0|0|1|1262|0|0|18700|19400|19962|19962|19962|484669.36|P
NI|65473P105|07/02/25|39.85|39.96|38.95|39.40|39.40|-.67|170756|2567|0|0|0|170756|0|0|0|95914|170756|170756|170756|6727315.13|N
NIC|65406E102|07/02/25|127.03|130.39|127.03|130.08|129.74|2.41|7459|347|0|0|0|7459|0|0|0|5579|7459|7459|7459|967736.53|N
NICE|653656108|07/02/25|169.00|169.00|166.22|168.39|167.96|.68|26687|933|0|0|0|26687|0|0|0|13547|26687|26687|26687|4482326.97|Q
NIE|92841M101|07/02/25|23.73|23.87|23.73|23.87|23.84|0.00|2842|22|0|0|0|2842|0|0|0|461|2842|2842|2842|67739.93|N
NIKL|85208P600|07/02/25|11.72|11.84|11.72|11.84|11.76|.11|314|3|0|0|0|314|0|0|0|0|314|314|314|3692.12|Q
NIM|67061T101|07/02/25|9.16|9.19|9.16|9.17|9.18|.02|1303|7|0|0|0|1303|0|0|0|62|1303|1303|1303|11963.71|N
NINE|65441V101|07/02/25|0.79|0.87|0.78|0.87|0.84|.07|61960|172|2|3|0|33503|6433|22024|0|41688|61960|61960|61960|52126.82|N
NIO|62914V106|07/02/25|3.49|3.53|3.47|3.47|3.49|-.04|1767258|1974|130|32|24|696380|442666|233336|394876|1278100|1767258|1767258|1767258|6164354.61|N
NIOB W|654484153|07/02/25|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
NIPG|654503101|07/02/25|2.34|2.40|2.20|2.24|2.29|-.19|31611|59|5|0|0|18217|13394|0|0|18428|31611|31611|31611|72484.45|Q
NISN|G6593L122|07/02/25|3.92|4.04|3.92|4.04|3.98|.14|6941|26|1|0|0|4274|2667|0|0|6643|6941|6941|6941|27655.32|Q
NITE|14064D485|07/02/25|31.05|31.29|31.05|31.29|31.15|.36|8|4|0|0|0|8|0|0|0|4|8|8|8|249.17|P
NITO|80512Q402|07/02/25|0.24|0.26|0.24|0.25|0.25|.01|27739|78|1|1|0|14776|4905|8058|0|19257|27739|27739|27739|6994.58|Q
NIU|65481N100|07/02/25|3.37|3.44|3.33|3.41|3.37|0.00|38605|198|3|1|0|24068|7903|6634|0|16390|38605|38605|38605|129907.39|Q
NIVF|G0544E121|07/02/25|1.00|1.05|0.97|0.99|1.03|-.02|328913|1699|13|3|0|266782|37972|24159|0|132153|328913|328913|328913|339334.86|Q
NIVF W|G0544E113|07/02/25|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
NIXT|02072L227|07/02/25|0.00|25.42|25.42|25.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NIXX|75630B402|07/02/25|2.09|2.45|2.09|2.31|2.28|.19|34657|191|1|0|0|32655|2002|0|0|16493|34657|34657|34657|79182.68|Q
NIXX W|75630B113|07/02/25|0.03|0.05|0.03|0.05|0.03|.01|625|1|0|0|0|625|0|0|0|625|625|625|625|19.38|Q
NJAN|45782C466|07/02/25|50.71|50.80|50.71|50.73|50.73|.03|350|3|0|0|0|350|0|0|0|300|350|350|350|17757.00|Z
NJNK|19761L839|07/02/25|20.19|20.22|20.19|20.22|20.21|.02|466|21|0|0|0|466|0|0|0|0|466|466|466|9419.09|P
NJR|646025106|07/02/25|45.25|45.25|44.68|45.06|44.99|-.19|24228|668|0|0|0|24228|0|0|0|10422|24228|24228|24228|1090082.91|N
NJUL|45782C276|07/02/25|67.78|68.06|67.77|68.06|67.96|.22|27190|100|0|0|0|27190|0|0|0|27122|27190|27190|27190|1847856.95|Z
NJUN|45783Y269|07/02/25|29.62|29.65|29.61|29.65|29.62|.10|252|3|0|0|0|252|0|0|0|252|252|252|252|7463.76|Z
NKE|654106103|07/02/25|73.17|76.84|73.01|76.43|75.31|3.04|2629223|35291|20|6|2|2505869|58782|43602|20970|1835633|2629223|2629223|2629223|197999111.96|N
NKSH|634865109|07/02/25|29.10|29.10|28.84|28.84|28.70|.04|283|36|0|0|0|283|0|0|0|177|283|283|283|8121.01|Q
NKTR|640268306|07/02/25|24.34|26.50|24.34|25.54|25.32|.95|127368|1696|1|2|0|106393|5000|15975|0|46746|127368|127368|127368|3225297.07|Q
NKTX|65487U108|07/02/25|1.75|1.79|1.74|1.74|1.77|.02|22552|169|1|0|0|20423|2129|0|0|18322|22552|22552|22552|39969.64|Q
NKX|670651108|07/02/25|11.76|11.76|11.72|11.76|11.73|0.00|3733|22|0|0|0|3733|0|0|0|844|3733|3733|3733|43801.41|N
NL|629156407|07/02/25|6.45|6.60|6.45|6.57|6.55|.25|1161|17|0|0|0|1161|0|0|0|198|1161|1161|1161|7604.71|N
NLOP|64110Y108|07/02/25|32.29|32.60|32.29|32.60|32.53|.24|998|53|0|0|0|998|0|0|0|765|998|998|998|32468.54|N
NLR|92189F601|07/02/25|107.69|108.48|106.78|108.42|107.73|.80|65863|709|1|1|1|46060|2343|5785|11675|41980|65863|65863|65863|7095710.94|P
NLSP|H57830137|07/02/25|2.30|2.65|2.28|2.55|2.41|-.30|54468|305|4|0|0|39969|14499|0|0|31922|54468|54468|54468|131328.71|Q
NLSP W|H57830111|07/02/25|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|07/02/25|19.05|19.35|19.01|19.34|19.22|.28|410056|1880|13|3|1|322219|38938|24689|24210|263109|410056|410056|410056|7883084.08|N
NLY PRF|035710870|07/02/25|25.38|25.45|25.37|25.45|25.39|.11|1571|24|0|0|0|1571|0|0|0|0|1571|1571|1571|39880.07|N
NLY PRG|035710862|07/02/25|24.98|25.18|24.98|25.18|25.15|.14|1650|15|0|0|0|1650|0|0|0|0|1650|1650|1650|41503.21|N
NLY PRI|035710847|07/02/25|25.27|25.36|25.26|25.36|25.30|.08|2919|24|0|0|0|2919|0|0|0|0|2919|2919|2919|73855.77|N
NMAI|670750108|07/02/25|12.58|12.71|12.58|12.68|12.68|.03|4327|35|0|0|0|4327|0|0|0|3375|4327|4327|4327|54850.97|N
NMAR|45784N767|07/02/25|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|07/02/25|14.22|14.45|13.72|14.37|14.08|.65|65110|630|4|0|0|48862|16248|0|0|46888|65110|65110|65110|916891.07|N
NMAY|45784N676|07/02/25|0.00|26.38|26.38|26.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NMB|82889N442|07/02/25|24.91|25.05|24.86|25.05|25.03|.31|4709|8|1|0|0|888|3821|0|0|3230|4709|4709|4709|117865.55|P
NMCO|670663103|07/02/25|10.83|10.86|10.76|10.76|10.80|-.08|3550|20|0|0|0|3550|0|0|0|2150|3550|3550|3550|38325.50|N
NMFC|647551100|07/02/25|10.58|10.62|10.57|10.62|10.59|.03|13313|185|1|0|0|10055|3258|0|0|9170|13313|13313|13313|141043.89|Q
NMFC Z|647551308|07/02/25|25.52|25.53|25.52|25.53|25.51|0.00|69|4|0|0|0|69|0|0|0|0|69|69|69|1760.41|Q
NMG|66979W842|07/02/25|1.65|1.65|1.64|1.64|1.65|-.01|11|3|0|0|0|11|0|0|0|11|11|11|11|18.15|N
NMI|67062J102|07/02/25|10.03|10.03|10.02|10.02|10.02|-.04|320|5|0|0|0|320|0|0|0|239|320|320|320|3207.05|N
NMIH|629209305|07/02/25|42.94|42.94|42.42|42.52|42.58|-.36|15864|726|0|0|0|15864|0|0|0|5900|15864|15864|15864|675511.82|Q
NML|64129H104|07/02/25|8.88|8.94|8.81|8.94|8.87|.09|35518|136|0|0|0|35518|0|0|0|6144|35518|35518|35518|315135.00|A
NMM|Y62267409|07/02/25|37.46|38.27|37.46|38.04|38.05|.57|4327|33|0|0|0|4327|0|0|0|191|4327|4327|4327|164622.03|N
NMPA U|G6375X120|07/02/25|9.98|9.98|9.97|9.97|9.97|.01|34352|39|6|2|0|7352|12600|14400|0|9300|34352|34352|34352|342444.94|Q
NMR|65535H208|07/02/25|6.51|6.55|6.50|6.54|6.53|-.03|34974|209|1|0|0|29974|5000|0|0|24872|34974|34974|34974|228479.84|N
NMRA|640979100|07/02/25|0.80|0.83|0.78|0.79|0.80|-.01|80353|471|0|0|2|48391|0|0|31962|27421|80353|80353|80353|64191.09|Q
NMRK|65158N102|07/02/25|12.25|12.51|12.25|12.50|12.43|.19|41448|912|0|0|0|41448|0|0|0|13944|41448|41448|41448|515379.04|Q
NMS|670734102|07/02/25|0.00|11.43|11.43|11.43|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
NMT|67061E104|07/02/25|11.75|11.77|11.75|11.75|11.76|.02|950|8|0|0|0|950|0|0|0|221|950|950|950|11170.79|N
NMTC|64130M209|07/02/25|0.71|0.71|0.69|0.69|0.69|-.01|2932|23|0|0|0|2932|0|0|0|316|2932|2932|2932|2033.83|Q
NMZ|670682103|07/02/25|10.46|10.47|10.41|10.43|10.44|-.03|9402|84|0|0|0|9402|0|0|0|781|9402|9402|9402|98182.95|N
NN|65345N106|07/02/25|15.23|15.76|15.10|15.46|15.49|.09|72427|1753|1|1|0|62427|2216|7784|0|43831|72427|72427|72427|1122181.59|Q
NNAV W|65345N114|07/02/25|6.40|6.45|6.38|6.42|6.41|.07|7039|33|0|0|0|7039|0|0|0|0|7039|7039|7039|45098.50|Q
NNBR|629337106|07/02/25|2.15|2.32|2.15|2.29|2.25|.13|17324|209|1|0|0|14830|2494|0|0|7942|17324|17324|17324|38899.45|Q
NNDM|63008G203|07/02/25|1.56|1.57|1.55|1.56|1.56|.01|75285|266|7|0|0|55986|19299|0|0|23729|75285|75285|75285|117174.74|Q
NNE|63010H108|07/02/25|32.28|33.04|31.52|32.96|32.41|.46|132532|2379|3|0|0|119535|12997|0|0|103555|132532|132532|132532|4295054.57|Q
NNI|64031N108|07/02/25|121.90|122.52|121.78|122.16|122.11|1.02|2233|127|0|0|0|2233|0|0|0|883|2233|2233|2233|272681.57|N
NNN|637417106|07/02/25|43.52|43.80|43.30|43.69|43.59|.13|40417|942|0|0|0|40417|0|0|0|12848|40417|40417|40417|1761616.28|N
NNNN|G0367B105|07/02/25|32.00|36.14|31.88|35.92|33.53|4.48|32741|330|0|0|0|32741|0|0|0|15880|32741|32741|32741|1097826.09|Q
NNOV|45784N874|07/02/25|0.00|27.32|27.32|27.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NNOX|M70700105|07/02/25|5.13|5.39|5.11|5.33|5.31|.21|96994|948|2|0|0|90725|6269|0|0|50367|96994|96994|96994|514714.66|Q
NNVC|630087302|07/02/25|1.37|1.40|1.35|1.39|1.38|-.02|5343|39|0|0|0|5343|0|0|0|3426|5343|5343|5343|7370.15|A
NNY|67062M105|07/02/25|8.12|8.13|8.10|8.11|8.12|.01|4464|31|0|0|0|4464|0|0|0|1188|4464|4464|4464|36252.87|N
NOA|656811106|07/02/25|16.12|16.55|16.06|16.55|16.40|.50|1835|71|0|0|0|1835|0|0|0|1419|1835|1835|1835|30100.37|N
NOAH|65487X102|07/02/25|12.21|12.59|12.20|12.58|12.42|.42|15494|291|0|0|0|15494|0|0|0|4980|15494|15494|15494|192423.76|N
NOBL|74348A467|07/02/25|102.45|102.78|101.97|102.69|102.38|.27|75483|868|0|0|0|75483|0|0|0|52946|75483|75483|75483|7728218.03|Z
NOC|666807102|07/02/25|492.50|499.02|489.75|498.92|495.05|-4.73|34113|1572|0|0|0|34113|0|0|0|23200|34113|34113|34113|16887615.03|N
NOCT|45782C615|07/02/25|54.32|54.42|54.32|54.42|54.32|.15|274|2|0|0|0|274|0|0|0|274|274|274|274|14883.68|Z
NODE|92107P780|07/02/25|0.00|30.75|30.75|30.75|29.80|.95|4|1|0|0|0|4|0|0|0|4|4|4|4|119.20|Z
NODK|65342T106|07/02/25|12.81|12.91|12.81|12.91|12.84|.11|456|17|0|0|0|456|0|0|0|237|456|456|456|5856.66|Q
NOEM|12664M103|07/02/25|10.11|10.11|10.11|0.00|10.11|0.00|16|3|0|0|0|16|0|0|0|0|16|16|16|161.74|Q
NOEM U|12664M202|07/02/25|0.00|10.53|10.53|10.53|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NOEM W|12664M111|07/02/25|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|07/02/25|29.66|30.04|29.08|29.95|29.66|.80|35341|906|0|0|0|35341|0|0|0|27641|35341|35341|35341|1048123.85|N
NOK|654902204|07/02/25|5.22|5.22|5.19|5.20|5.20|-.03|560639|511|61|13|3|241637|188705|90977|39320|454105|560639|560639|560639|2914310.18|N
NOM|67060Q108|07/02/25|10.36|10.36|10.36|10.36|10.36|.01|500|1|0|0|0|500|0|0|0|500|500|500|500|5180.00|N
NOMD|G6564A105|07/02/25|17.24|17.43|17.20|17.34|17.34|-.06|17674|330|0|0|0|17674|0|0|0|6529|17674|17674|17674|306388.81|N
NORW|37950E101|07/02/25|28.96|29.37|28.96|29.37|29.22|.32|564|13|0|0|0|564|0|0|0|0|564|564|564|16477.59|P
NOTE|337655104|07/02/25|0.63|0.73|0.63|0.72|0.69|.10|154661|888|12|2|0|109266|35177|10218|0|71419|154661|154661|154661|107432.80|N
NOTE WS|337655112|07/02/25|0.12|0.12|0.12|0.12|0.12|0.00|500|1|0|0|0|500|0|0|0|0|500|500|500|59.90|N
NOTV|45783Q100|07/02/25|1.90|2.03|1.89|2.03|1.93|.15|14417|308|0|0|0|14417|0|0|0|4439|14417|14417|14417|27883.83|Q
NOV|62955J103|07/02/25|13.18|13.20|12.83|13.20|13.06|.28|191082|1521|0|0|0|191082|0|0|0|101886|191082|191082|191082|2495823.35|N
NOVM|33740U521|07/02/25|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
NOVP|69420N734|07/02/25|28.57|28.58|28.56|28.56|28.57|.09|696|2|0|0|0|696|0|0|0|696|696|696|696|19886.68|Z
NOVT|67000B104|07/02/25|131.35|132.95|131.16|132.93|132.32|2.09|15777|718|0|0|0|15777|0|0|0|9521|15777|15777|15777|2087624.09|Q
NOVZ|53656F680|07/02/25|41.93|42.01|41.93|42.01|41.94|.19|220|4|0|0|0|220|0|0|0|19|220|220|220|9226.80|Z
NOW|81762P102|07/02/25|1002.50|1010.10|993.94|1008.87|1005.48|-2.94|43559|2288|0|0|0|43559|0|0|0|23047|43559|43559|43559|43797486.35|N
NPAC|G6476A102|07/02/25|10.16|10.16|10.13|10.13|10.13|-.04|4884|13|0|0|0|4884|0|0|0|7|4884|4884|4884|49482.42|Q
NPAC U|G6476A128|07/02/25|10.41|10.41|10.40|10.40|10.41|-.01|2|1|0|0|0|2|0|0|0|0|2|2|2|20.82|Q
NPAC W|G6476A110|07/02/25|0.62|0.63|0.62|0.63|0.63|.01|2800|10|0|0|0|2800|0|0|0|2200|2800|2800|2800|1762.13|Q
NPB|66661N886|07/02/25|14.01|14.35|14.01|14.27|14.27|.21|1163|48|0|0|0|1163|0|0|0|1049|1163|1163|1163|16592.95|N
NPCE|641288105|07/02/25|10.31|10.51|10.23|10.40|10.40|-.07|14693|500|0|0|0|14693|0|0|0|10040|14693|14693|14693|152870.95|Q
NPCT|67080D103|07/02/25|11.28|11.31|11.17|11.19|11.22|-.09|5071|36|0|0|0|5071|0|0|0|1120|5071|5071|5071|56902.36|N
NPFD|67080R102|07/02/25|19.35|19.35|19.28|19.28|19.31|-.02|2458|32|0|0|0|2458|0|0|0|122|2458|2458|2458|47457.77|N
NPFI|67092P771|07/02/25|0.00|25.95|25.95|25.95|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NPK|637215104|07/02/25|100.45|104.32|100.13|104.32|101.28|3.79|7451|1492|0|0|0|7451|0|0|0|4166|7451|7451|7451|754602.04|N
NPKI|651718504|07/02/25|8.56|8.83|8.52|8.75|8.74|.10|37649|554|0|1|0|32149|0|5500|0|13749|37649|37649|37649|329234.41|N
NPO|29355X107|07/02/25|195.75|201.55|195.75|201.51|199.22|6.16|6472|352|0|0|0|6472|0|0|0|4652|6472|6472|6472|1289325.09|N
NPV|67064R102|07/02/25|11.31|11.32|11.31|11.32|11.31|.02|100|1|0|0|0|100|0|0|0|0|100|100|100|1131.00|N
NPWR|64107A105|07/02/25|2.53|2.62|2.48|2.56|2.55|.03|64473|505|2|1|0|48916|5564|9993|0|43156|64473|64473|64473|164419.26|N
NPWR WS|64107A113|07/02/25|0.43|0.44|0.43|0.43|0.44|.07|11259|17|2|0|0|5859|5400|0|0|0|11259|11259|11259|4912.07|N
NQP|670972108|07/02/25|11.23|11.24|11.17|11.23|11.20|-.05|4845|37|0|0|0|4845|0|0|0|212|4845|4845|4845|54287.95|N
NRC|637372202|07/02/25|16.50|16.52|16.01|16.52|16.23|-.14|8743|311|0|0|0|8743|0|0|0|6549|8743|8743|8743|141900.99|Q
NRDS|64082B102|07/02/25|11.12|11.37|11.12|11.37|11.23|.22|23306|487|0|0|0|23306|0|0|0|8772|23306|23306|23306|261810.96|Q
NRDY|64081V109|07/02/25|1.63|1.69|1.62|1.62|1.65|-.01|13583|192|0|0|0|13583|0|0|0|7183|13583|13583|13583|22373.43|N
NREF|65342V101|07/02/25|13.84|13.96|13.84|13.94|13.92|.10|477|20|0|0|0|477|0|0|0|236|477|477|477|6637.82|N
NREF PRA|65342V408|07/02/25|23.15|23.15|23.15|23.15|23.15|-.01|100|1|0|0|0|100|0|0|0|0|100|100|100|2315.00|N
NRES|23306X837|07/02/25|0.00|0.00|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|07/02/25|155.96|157.41|154.06|155.49|155.37|-.41|109181|3129|0|0|0|109181|0|0|0|31948|109181|109181|109181|16963704.02|N
NRGD|063679393|07/02/25|20.88|20.88|20.16|20.16|20.51|-1.30|4|2|0|0|0|4|0|0|0|2|4|4|4|82.05|P
NRGU|063679427|07/02/25|17.56|18.15|17.17|18.14|17.58|1.02|2322|37|0|0|0|2322|0|0|0|1499|2322|2322|2322|40832.19|P
NRGV|29280W109|07/02/25|0.78|0.86|0.78|0.85|0.83|.06|51906|355|1|2|0|34800|3493|13613|0|22403|51906|51906|51906|43274.27|N
NRIM|666762109|07/02/25|94.83|97.16|94.83|96.73|96.79|.86|8132|520|0|0|0|8132|0|0|0|3527|8132|8132|8132|787127.82|Q
NRIX|67080M103|07/02/25|11.77|12.86|11.70|12.45|12.51|.74|26145|608|0|0|0|26145|0|0|0|15766|26145|26145|26145|326996.00|Q
NRK|670656107|07/02/25|9.90|9.91|9.90|9.90|9.90|-.02|7045|29|1|0|0|4768|2277|0|0|2278|7045|7045|7045|69754.27|N
NRO|64190A103|07/02/25|3.24|3.25|3.24|3.24|3.24|-.01|19493|68|0|0|0|19493|0|0|0|9282|19493|19493|19493|63171.27|A
NRP|63900P608|07/02/25|96.12|99.97|96.12|99.30|99.91|3.30|990|24|0|0|0|990|0|0|0|729|990|990|990|98906.71|N
NRSH|886364272|07/02/25|22.35|22.35|22.32|22.32|22.35|.24|20|1|0|0|0|20|0|0|0|9|20|20|20|447.00|P
NRSN|M74240108|07/02/25|1.90|1.93|1.87|1.88|1.89|-.05|10270|52|0|0|0|10270|0|0|0|8270|10270|10270|10270|19363.15|Q
NRSN W|M74240116|07/02/25|0.00|0.00|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|07/02/25|5.00|5.08|5.00|5.08|5.00|.18|333|5|0|0|0|333|0|0|0|5|333|333|333|1664.25|N
NRUC|637432105|07/02/25|24.11|24.20|24.11|24.20|24.15|.19|92|6|0|0|0|92|0|0|0|51|92|92|92|2221.59|N
NRXP|629444209|07/02/25|3.15|3.33|3.15|3.29|3.20|.16|19600|75|2|0|0|12559|7041|0|0|10070|19600|19600|19600|62785.62|Q
NRXP W|629444118|07/02/25|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
NRXS|64134X201|07/02/25|2.38|2.41|2.35|2.41|2.36|.03|870|27|0|0|0|870|0|0|0|133|870|870|870|2056.42|A
NSA|637870106|07/02/25|32.57|32.71|32.31|32.51|32.48|-.17|34546|670|0|0|0|34546|0|0|0|6780|34546|34546|34546|1122007.32|N
NSA PRA|637870205|07/02/25|22.51|22.70|22.51|22.60|22.67|-.02|714|12|0|0|0|714|0|0|0|0|714|714|714|16182.93|N
NSA PRB|637870304|07/02/25|0.00|21.57|21.57|21.57|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
NSC|655844108|07/02/25|263.08|263.28|260.70|261.92|262.34|-.47|94861|2048|0|0|0|94861|0|0|0|74639|94861|94861|94861|24885761.99|N
NSCR|67092P748|07/02/25|28.75|28.75|28.75|0.00|28.75|0.00|18|1|0|0|0|18|0|0|0|18|18|18|18|517.50|Q
NSEP|45784N205|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NSI|66537J408|07/02/25|29.52|29.73|29.52|29.73|29.52|.28|17|1|0|0|0|17|0|0|0|17|17|17|17|501.84|Q
NSIT|45765U103|07/02/25|141.00|144.56|141.00|142.83|143.06|.99|17454|741|0|0|0|17454|0|0|0|6694|17454|17454|17454|2496975.63|Q
NSP|45778Q107|07/02/25|61.71|61.92|61.08|61.64|61.56|-.36|12137|437|0|0|0|12137|0|0|0|5479|12137|12137|12137|747168.04|N
NSPR|45779A846|07/02/25|2.23|2.27|2.13|2.26|2.20|.02|3952|39|0|0|0|3952|0|0|0|1332|3952|3952|3952|8675.29|Q
NSSC|630402105|07/02/25|30.07|30.37|30.03|30.13|30.21|.15|7640|339|0|0|0|7640|0|0|0|2051|7640|7640|7640|230806.96|Q
NSTS|6293JP109|07/02/25|12.37|12.37|12.33|12.33|12.37|.17|31|7|0|0|0|31|0|0|0|31|31|31|31|383.47|Q
NSYS|656553104|07/02/25|9.00|9.49|9.00|9.49|9.12|.09|336|5|0|0|0|336|0|0|0|57|336|336|336|3063.06|Q
NTAP|64110D104|07/02/25|106.66|107.66|104.91|107.61|106.77|.93|57225|1726|0|0|0|57225|0|0|0|37347|57225|57225|57225|6110068.96|Q
NTB|G0772R208|07/02/25|45.33|45.88|45.33|45.86|45.69|.52|2669|116|0|0|0|2669|0|0|0|1853|2669|2669|2669|121937.27|N
NTCL|G6427C108|07/02/25|1.56|1.59|1.54|1.59|1.56|0.00|5068|51|0|0|0|5068|0|0|0|1596|5068|5068|5068|7897.61|Q
NTCT|64115T104|07/02/25|24.76|25.05|24.68|24.97|24.83|.15|16939|624|0|0|0|16939|0|0|0|9089|16939|16939|16939|420564.36|Q
NTES|64110W102|07/02/25|132.43|133.11|131.80|132.96|132.76|-1.85|63061|1114|0|0|0|63061|0|0|0|51327|63061|63061|63061|8372050.67|Q
NTGR|64111Q104|07/02/25|29.29|29.29|28.54|29.09|28.81|-.36|13461|659|0|0|0|13461|0|0|0|6624|13461|13461|13461|387818.22|Q
NTHI|64051A101|07/02/25|3.60|5.44|3.60|5.32|5.03|1.92|12717|318|0|0|0|12717|0|0|0|4662|12717|12717|12717|63984.14|Q
NTIC|665809109|07/02/25|8.29|8.29|8.19|8.19|8.18|-.13|1219|95|0|0|0|1219|0|0|0|399|1219|1219|1219|9969.45|Q
NTIP|64121N109|07/02/25|1.21|1.24|1.21|1.24|1.21|-.01|1233|11|0|0|0|1233|0|0|0|1001|1233|1233|1233|1496.25|A
NTLA|45826J105|07/02/25|9.93|11.07|9.93|10.73|10.69|.84|435753|4975|8|0|0|411538|24215|0|0|236677|435753|435753|435753|4660139.84|Q
NTNX|67059N108|07/02/25|75.03|75.62|74.18|75.44|75.12|.25|140146|3285|0|0|0|140146|0|0|0|95019|140146|140146|140146|10528465.60|Q
NTR|67077M108|07/02/25|59.04|59.99|58.64|59.98|59.58|1.45|157213|2335|1|0|0|153813|3400|0|0|80650|157213|157213|157213|9366466.47|N
NTRA|632307104|07/02/25|158.50|163.22|158.50|161.47|160.86|.76|38693|1636|0|0|0|38693|0|0|0|27376|38693|38693|38693|6224045.44|Q
NTRB|67092M208|07/02/25|9.13|11.59|9.10|10.67|10.29|2.65|141130|2318|1|0|0|137285|3845|0|0|92711|141130|141130|141130|1452054.28|Q
NTRB W|67092M125|07/02/25|2.79|4.20|2.79|4.00|3.89|2.23|3110|58|0|0|0|3110|0|0|0|121|3110|3110|3110|12109.63|Q
NTRP|826598609|07/02/25|3.70|3.94|3.70|3.79|3.86|.14|694|20|0|0|0|694|0|0|0|492|694|694|694|2676.58|Q
NTRS|665859104|07/02/25|128.32|132.11|127.86|132.11|130.42|4.06|102514|2330|0|0|0|102514|0|0|0|58776|102514|102514|102514|13369791.34|Q
NTRS O|665859856|07/02/25|19.85|19.95|19.84|19.95|19.85|.12|702|19|0|0|0|702|0|0|0|0|702|702|702|13937.08|Q
NTSE|97717Y642|07/02/25|33.17|33.42|33.17|33.42|33.25|.10|737|10|0|0|0|737|0|0|0|58|737|737|737|24505.33|P
NTSI|97717Y634|07/02/25|40.84|41.02|40.84|41.02|40.93|.06|787|14|0|0|0|787|0|0|0|39|787|787|787|32213.17|P
NTST|64119V303|07/02/25|17.00|17.09|16.80|16.84|16.89|-.19|31768|572|0|0|0|31768|0|0|0|9529|31768|31768|31768|536696.87|N
NTSX|97717Y790|07/02/25|49.82|50.11|49.75|50.11|49.90|.16|9299|71|1|0|0|6999|2300|0|0|2534|9299|9299|9299|463982.53|P
NTWK|64115A402|07/02/25|3.17|3.28|3.17|3.24|3.26|.03|8955|41|0|0|0|8955|0|0|0|2541|8955|8955|8955|29215.79|Q
NTWO|G6439S109|07/02/25|0.00|10.29|10.29|10.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NTWO U|G6439S125|07/02/25|0.00|0.00|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|07/02/25|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
NTZ|63905A200|07/02/25|0.00|3.51|3.51|3.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
NU|G6683N103|07/02/25|13.67|13.74|13.35|13.48|13.51|-.16|1605185|5480|49|6|0|1431615|129470|44100|0|653926|1605185|1605185|1605185|21681435.47|N
NUAG|67092P102|07/02/25|20.92|20.95|20.92|20.95|20.93|-.02|217|4|0|0|0|217|0|0|0|190|217|217|217|4542.23|P
NUBD|67092P870|07/02/25|22.13|22.13|22.10|22.13|22.12|-.04|2591|24|0|0|0|2591|0|0|0|2041|2591|2591|2591|57312.06|P
NUDM|67092P805|07/02/25|35.36|35.57|35.36|35.57|35.48|.12|875|15|0|0|0|875|0|0|0|84|875|875|875|31044.02|Z
NUDV|67092P813|07/02/25|28.67|28.68|28.67|28.68|28.67|.03|24|1|0|0|0|24|0|0|0|24|24|24|24|688.08|Z
NUE|670346105|07/02/25|135.00|139.08|134.99|138.90|137.79|4.77|70929|1636|0|0|0|70929|0|0|0|54347|70929|70929|70929|9773644.68|N
NUEM|67092P888|07/02/25|33.29|33.35|33.29|33.35|33.32|.11|409|5|0|0|0|409|0|0|0|0|409|409|409|13626.79|Z
NUGO|67092P797|07/02/25|35.58|35.78|35.58|35.78|35.69|.32|1365|3|0|0|0|1365|0|0|0|591|1365|1365|1365|48721.79|P
NUGT|25460G781|07/02/25|75.23|76.32|73.89|76.11|75.33|1.62|143563|1713|2|1|0|128671|7040|7852|0|61849|143563|143563|143563|10814994.78|P
NUHY|67092P854|07/02/25|21.58|21.63|21.56|21.62|21.60|.02|3471|38|0|0|0|3471|0|0|0|0|3471|3471|3471|74979.48|P
NUKK|67054R203|07/02/25|11.20|11.55|11.07|11.28|11.39|.27|11784|127|0|0|0|11784|0|0|0|6238|11784|11784|11784|134171.97|Q
NUKK W|67054R112|07/02/25|0.12|0.12|0.10|0.12|0.10|0.00|73295|24|2|0|1|16937|5000|0|51358|67996|73295|73295|73295|7448.83|Q
NUKZ|301505475|07/02/25|54.94|55.11|54.55|54.98|54.90|-.10|30303|319|0|1|0|25034|0|5269|0|16307|30303|30303|30303|1663772.29|P
NULC|67092P862|07/02/25|48.90|48.98|48.90|48.98|48.90|.07|97|3|0|0|0|97|0|0|0|20|97|97|97|4743.30|Z
NULG|67092P201|07/02/25|93.05|93.40|93.05|93.40|93.30|.44|510|3|0|0|0|510|0|0|0|400|510|510|510|47585.50|Z
NULV|67092P300|07/02/25|42.16|42.29|42.13|42.26|42.23|0.00|2190|22|0|0|0|2190|0|0|0|1106|2190|2190|2190|92483.67|Z
NUMG|67092P409|07/02/25|48.37|48.44|48.26|48.38|48.37|.08|3657|13|0|0|0|3657|0|0|0|290|3657|3657|3657|176884.29|Z
NUMI|67092P714|07/02/25|24.38|24.38|24.37|24.37|24.38|-.02|14|2|0|0|0|14|0|0|0|0|14|14|14|341.38|P
NUMV|67092P508|07/02/25|36.41|36.68|36.41|36.68|36.60|.19|704|6|0|0|0|704|0|0|0|700|704|704|704|25765.64|Z
NURE|67092P706|07/02/25|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|Z
NUS|67018T105|07/02/25|8.78|8.96|8.69|8.84|8.86|-.02|46388|657|2|0|0|41103|5285|0|0|33338|46388|46388|46388|410823.48|N
NUSA|67092P110|07/02/25|23.24|23.27|23.24|23.26|23.25|0.00|521|5|0|0|0|521|0|0|0|160|521|521|521|12112.03|P
NUSC|67092P607|07/02/25|41.28|41.73|41.28|41.73|41.54|.43|339|11|0|0|0|339|0|0|0|339|339|339|339|14080.41|Z
NUTX|67079U306|07/02/25|131.80|135.60|121.72|122.24|128.28|-9.56|20474|897|1|0|0|17774|2700|0|0|13420|20474|20474|20474|2626500.85|Q
NUV|670928100|07/02/25|8.73|8.75|8.71|8.74|8.73|.01|29508|152|0|0|0|29508|0|0|0|3460|29508|29508|29508|257468.56|N
NUVB|67080N101|07/02/25|1.94|2.07|1.91|2.05|2.02|.11|194459|539|14|1|1|124260|47599|7000|15600|134466|194459|194459|194459|393222.46|N
NUVB WS|67080N119|07/02/25|0.27|0.28|0.26|0.28|0.28|0.00|3606|32|0|0|0|3606|0|0|0|0|3606|3606|3606|999.89|N
NUVL|670703107|07/02/25|77.50|80.66|77.50|80.49|80.19|2.44|21921|722|0|0|0|21921|0|0|0|16827|21921|21921|21921|1757864.51|Q
NUW|670695105|07/02/25|13.73|13.75|13.72|13.72|13.74|-.03|892|14|0|0|0|892|0|0|0|122|892|892|892|12257.58|N
NUWE|67113Y603|07/02/25|0.22|0.23|0.21|0.22|0.22|-.01|210860|377|24|4|1|82875|84121|30864|13000|128956|210860|210860|210860|45968.44|Q
NVA|66982D104|07/02/25|12.40|12.40|12.23|12.23|12.33|-.17|2|2|0|0|0|2|0|0|0|2|2|2|2|24.65|Q
NVAW W|66982D112|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NVAX|670002401|07/02/25|6.65|6.89|6.53|6.75|6.73|.14|315308|2821|5|1|0|291258|14050|10000|0|159680|315308|315308|315308|2122561.15|Q
NVBT|00888H851|07/02/25|34.37|34.38|34.37|34.38|34.37|.06|9|1|0|0|0|9|0|0|0|0|9|9|9|309.29|P
NVBU|00888H539|07/02/25|0.00|26.64|26.64|26.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NVBW|00888H844|07/02/25|32.16|32.23|32.16|32.23|32.18|.03|77|2|0|0|0|77|0|0|0|0|77|77|77|2478.21|P
NVCR|G6674U108|07/02/25|17.90|18.24|17.86|17.88|18.02|0.00|32661|1007|0|0|0|32661|0|0|0|12505|32661|32661|32661|588463.36|Q
NVCT|67080T108|07/02/25|7.40|7.54|7.35|7.51|7.44|.22|3857|179|0|0|0|3857|0|0|0|2688|3857|3857|3857|28703.63|Q
NVD|38747R629|07/02/25|13.43|13.43|12.65|12.71|13.00|-.68|588574|3550|31|7|0|451459|95657|41458|0|305957|588574|588574|588574|7652196.94|Q
NVDA|67066G104|07/02/25|152.99|157.60|152.97|157.24|155.97|3.95|13821133|189540|145|25|7|13088600|467630|165940|98963|4159109|13821133|13821133|13821133|2155696728.29|Q
NVDD|25461A700|07/02/25|4.80|4.80|4.67|4.68|4.74|-.12|627696|106|22|19|19|24823|71851|131510|399512|450247|627696|627696|627696|2974139.56|Q
NVDG|882927676|07/02/25|14.27|14.95|14.27|14.92|14.79|.71|15219|44|1|1|0|7119|2700|5400|0|8959|15219|15219|15219|225016.71|Q
NVDL|38747R827|07/02/25|66.03|69.99|66.03|69.69|68.31|3.41|1397265|23394|13|5|0|1327394|36587|33284|0|698022|1397265|1397265|1397265|95452636.45|Q
NVDQ|26923N488|07/02/25|1.45|1.45|1.36|1.36|1.40|-.08|1307687|1043|95|24|26|287736|309178|164225|546548|588425|1307687|1307687|1307687|1830659.60|Z
NVDS|46144X370|07/02/25|15.10|15.10|14.48|14.53|14.81|-.57|82358|396|7|2|0|49542|19907|12909|0|65226|82358|82358|82358|1219463.09|Q
NVDU|25461A833|07/02/25|92.91|98.40|92.91|97.98|96.08|4.79|67519|1186|1|0|0|65369|2150|0|0|45610|67519|67519|67519|6487173.64|Q
NVDW|77926X718|07/02/25|45.92|47.32|45.92|47.30|46.99|1.38|2851|63|0|0|0|2851|0|0|0|1912|2851|2851|2851|133974.10|Z
NVDX|26923N819|07/02/25|13.65|14.46|13.65|14.41|14.19|.70|2051373|2115|260|76|6|645595|806641|518553|80584|1047457|2051373|2051373|2051373|29105710.15|Z
NVDY|88634T774|07/02/25|16.41|16.80|16.41|16.77|16.64|.32|317592|2825|23|0|1|227797|62662|0|27133|219880|317592|317592|317592|5286217.26|P
NVEC|629445206|07/02/25|74.22|76.39|74.20|76.39|75.18|2.21|4257|486|0|0|0|4257|0|0|0|3296|4257|4257|4257|320058.71|Q
NVEE|62945V109|07/02/25|22.93|23.23|22.93|23.21|23.13|.23|35731|734|0|0|0|35731|0|0|0|15553|35731|35731|35731|826608.19|Q
NVFY|66979P300|07/02/25|1.39|1.48|1.39|1.45|1.44|.03|10034|18|0|1|0|5015|0|5019|0|3300|10034|10034|10034|14443.22|Q
NVG|67071L106|07/02/25|12.00|12.05|12.00|12.04|12.02|.03|21193|86|0|1|0|14943|0|6250|0|12056|21193|21193|21193|254734.31|N
NVGS|Y62132108|07/02/25|14.35|15.15|14.35|15.14|14.86|.86|75410|812|5|0|0|56910|18500|0|0|44488|75410|75410|75410|1120714.01|N
NVII|761562305|07/02/25|27.97|28.60|27.97|28.60|27.94|.84|996|71|0|0|0|996|0|0|0|513|996|996|996|27829.51|Z
NVIR|53656G514|07/02/25|30.38|30.68|30.38|30.68|30.38|.28|1|1|0|0|0|1|0|0|0|0|1|1|1|30.38|P
NVMI|M7516K103|07/02/25|273.34|277.65|269.45|276.93|271.77|8.61|67708|2020|0|0|0|67708|0|0|0|29129|67708|67708|67708|18400979.15|Q
NVNI|G50716102|07/02/25|0.29|0.32|0.28|0.31|0.30|.03|176167|542|17|4|0|99833|53171|23163|0|44881|176167|176167|176167|52337.60|Q
NVNI W|G50716110|07/02/25|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
NVNO|29415J106|07/02/25|3.91|4.03|3.90|4.01|3.95|0.00|5073|39|0|0|0|5073|0|0|0|2898|5073|5073|5073|20033.20|Q
NVO|670100205|07/02/25|69.54|70.31|68.91|69.81|69.60|-.02|637465|8698|1|0|0|635215|2250|0|0|238623|637465|637465|637465|44368464.81|N
NVOH|74016W841|07/02/25|36.93|37.07|36.87|36.87|37.02|-.20|150|2|0|0|0|150|0|0|0|50|150|150|150|5553.50|P
NVOX|88636J246|07/02/25|6.48|6.60|6.35|6.51|6.52|-.02|35484|215|1|0|0|30484|5000|0|0|30438|35484|35484|35484|231500.53|P
NVR|62944T105|07/02/25|7670.00|7770.00|7670.00|7769.91|7746.52|103.44|529|185|0|0|0|529|0|0|0|341|529|529|529|4097910.44|N
NVRI|415864107|07/02/25|8.75|8.78|8.65|8.76|8.72|.02|18599|405|0|0|0|18599|0|0|0|13492|18599|18599|18599|162123.15|N
NVS|66987V109|07/02/25|123.59|124.43|123.27|123.82|123.90|.71|123103|2070|0|0|0|123103|0|0|0|98459|123103|123103|123103|15252110.03|N
NVST|29415F104|07/02/25|19.94|20.27|19.79|20.18|20.18|.18|179853|1229|7|0|1|83393|26563|0|69897|135193|179853|179853|179853|3629672.94|N
NVT|G6700G107|07/02/25|72.52|73.64|71.96|73.45|72.73|1.29|110404|1916|0|0|0|110404|0|0|0|35282|110404|110404|110404|8029963.27|N
NVTS|63942X106|07/02/25|6.33|6.60|6.24|6.31|6.36|.04|1367248|5845|50|17|4|999493|168184|112271|87300|879780|1367248|1367248|1367248|8692131.40|Q
NVVE|67079Y308|07/02/25|1.02|1.03|0.94|1.01|1.00|0.00|54867|135|3|2|0|30698|10043|14126|0|38670|54867|54867|54867|55125.42|Q
NVVE W|67079Y118|07/02/25|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
NVX|67010L100|07/02/25|1.12|1.13|1.11|1.12|1.12|.02|3457|24|1|0|0|1057|2400|0|0|509|3457|3457|3457|3873.76|Q
NVYY|38747R439|07/02/25|25.96|26.84|25.96|26.84|26.50|.88|3025|143|0|0|0|3025|0|0|0|2083|3025|3025|3025|80150.90|Q
NWBI|667340103|07/02/25|13.22|13.35|13.14|13.34|13.26|.16|45498|847|0|0|0|45498|0|0|0|33256|45498|45498|45498|603502.38|Q
NWE|668074305|07/02/25|52.02|52.03|51.41|51.99|51.82|-.04|17856|676|0|0|0|17856|0|0|0|6578|17856|17856|17856|925289.73|Q
NWFL|669549107|07/02/25|26.18|26.18|25.60|25.60|25.88|-.61|753|40|0|0|0|753|0|0|0|114|753|753|753|19488.61|Q
NWG|639057207|07/02/25|13.10|13.15|12.92|13.02|13.05|-.87|645766|1300|29|6|2|448563|116382|51743|29078|467525|645766|645766|645766|8426965.68|N
NWGL|63903R106|07/02/25|0.99|1.05|0.99|1.03|1.01|.02|6148|63|1|0|0|2819|3329|0|0|554|6148|6148|6148|6229.28|Q
NWL|651229106|07/02/25|5.70|5.98|5.64|5.92|5.87|.30|765374|3744|19|3|0|687886|58567|18921|0|429281|765374|765374|765374|4490678.72|Q
NWLG|67092P847|07/02/25|35.71|35.88|35.71|35.88|35.81|.17|158|3|0|0|0|158|0|0|0|78|158|158|158|5658.00|P
NWN|66765N105|07/02/25|40.59|40.90|40.38|40.74|40.69|.13|11990|457|0|0|0|11990|0|0|0|7312|11990|11990|11990|487833.22|N
NWPX|667746101|07/02/25|41.81|42.43|41.81|42.43|42.21|.40|3587|137|0|0|0|3587|0|0|0|646|3587|3587|3587|151400.93|Q
NWS|65249B208|07/02/25|34.30|34.38|34.15|34.37|34.28|-.04|20192|523|0|0|0|20192|0|0|0|12218|20192|20192|20192|692232.39|Q
NWSA|65249B109|07/02/25|29.65|29.67|29.41|29.61|29.54|-.12|194634|2524|0|0|0|194634|0|0|0|35278|194634|194634|194634|5749768.84|Q
NWTG|78577G301|07/02/25|1.48|1.59|1.48|1.59|1.51|.14|2881|20|0|0|0|2881|0|0|0|611|2881|2881|2881|4363.75|Q
NWTN|G6693P106|07/02/25|1.54|1.60|1.53|1.60|1.57|.05|18337|58|3|0|0|10892|7445|0|0|891|18337|18337|18337|28715.50|Q
NWTN W|G6693P114|07/02/25|0.04|0.05|0.04|0.05|0.04|.01|5958|3|1|0|0|1853|4105|0|0|5958|5958|5958|5958|239.98|Q
NX|747619104|07/02/25|20.10|21.07|20.01|20.99|20.79|.88|17429|439|0|0|0|17429|0|0|0|8688|17429|17429|17429|362311.82|N
NXC|67063R103|07/02/25|13.12|13.14|12.99|13.03|13.08|-.12|1744|12|0|0|0|1744|0|0|0|1103|1744|1744|1744|22805.95|N
NXDT|65340G205|07/02/25|4.39|4.70|4.39|4.66|4.58|.31|3993|75|0|0|0|3993|0|0|0|2227|3993|3993|3993|18304.29|N
NXDT PRA|65340G304|07/02/25|0.00|14.08|14.08|14.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
NXE|65340P106|07/02/25|6.79|6.80|6.61|6.78|6.72|.04|582045|2276|17|0|0|530941|51104|0|0|385581|582045|582045|582045|3911155.91|N
NXG|231647207|07/02/25|49.45|49.77|49.25|49.59|49.41|-.41|1673|30|0|0|0|1673|0|0|0|297|1673|1673|1673|82656.73|N
NXGL|65344E107|07/02/25|2.73|2.73|2.66|2.66|2.71|-.06|6|2|0|0|0|6|0|0|0|6|6|6|6|16.23|Q
NXGL W|65344E115|07/02/25|0.31|0.31|0.31|0.00|0.31|0.00|100|2|0|0|0|100|0|0|0|39|100|100|100|30.94|Q
NXJ|67069Y102|07/02/25|11.40|11.43|11.38|11.43|11.40|.04|4986|34|0|0|0|4986|0|0|0|309|4986|4986|4986|56856.32|N
NXL|65345B201|07/02/25|0.99|0.99|0.99|0.99|0.97|-.02|126|4|0|0|0|126|0|0|0|0|126|126|126|121.60|Q
NXLI W|65345B110|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NXN|67063V104|07/02/25|11.59|11.60|11.59|11.59|11.61|.01|484|17|0|0|0|484|0|0|0|12|484|484|484|5617.59|N
NXP|67062F100|07/02/25|14.05|14.06|14.00|14.05|14.03|-.01|14644|101|0|0|0|14644|0|0|0|4403|14644|14644|14644|205418.21|N
NXPI|N6596X109|07/02/25|224.44|232.06|224.00|231.38|229.75|10.11|158912|3883|0|0|0|158912|0|0|0|96849|158912|158912|158912|36510216.05|Q
NXPL|68557F209|07/02/25|0.77|0.78|0.76|0.77|0.77|-.08|1120|49|0|0|0|1120|0|0|0|300|1120|1120|1120|866.68|Q
NXPL W|68557F118|07/02/25|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
NXRT|65341D102|07/02/25|33.24|33.84|33.18|33.74|33.52|.21|2914|101|0|0|0|2914|0|0|0|2588|2914|2914|2914|97676.75|N
NXST|65336K103|07/02/25|177.86|180.91|177.86|180.48|180.10|2.59|11790|596|0|0|0|11790|0|0|0|8708|11790|11790|11790|2123399.21|Q
NXT|65290E101|07/02/25|57.84|62.30|57.84|61.01|60.94|3.46|195947|3651|0|0|0|195947|0|0|0|104298|195947|195947|195947|11941817.32|Q
NXTC|65343E108|07/02/25|0.44|0.44|0.42|0.42|0.44|-.03|2170|14|0|0|0|2170|0|0|0|2007|2170|2170|2170|944.40|Q
NXTE|46144X586|07/02/25|34.57|34.63|34.57|34.63|34.57|.67|25|1|0|0|0|25|0|0|0|0|25|25|25|864.25|P
NXTG|33737K205|07/02/25|0.00|97.72|97.72|97.72|96.00|.54|1|1|0|0|0|1|0|0|0|0|1|1|1|96.00|Q
NXTI|82889N475|07/02/25|30.50|30.50|30.50|29.96|30.50|0.00|10|1|0|0|0|10|0|0|0|10|10|10|10|305.00|Z
NXTT|961884202|07/02/25|2.37|2.54|2.37|2.48|2.49|0.00|26869|245|0|0|0|26869|0|0|0|10832|26869|26869|26869|66913.56|Q
NXXT|652941105|07/02/25|2.71|2.73|2.66|2.66|2.70|-.01|1410|57|0|0|0|1410|0|0|0|828|1410|1410|1410|3809.36|Q
NYAX|M7S750159|07/02/25|51.61|51.80|51.49|51.52|51.64|-.24|1519|29|0|0|0|1519|0|0|0|566|1519|1519|1519|78441.72|Q
NYC|649439304|07/02/25|0.00|15.00|15.00|15.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
NYF|464288323|07/02/25|52.00|52.05|51.98|52.04|52.01|.02|5824|54|0|0|0|5824|0|0|0|364|5824|5824|5824|302926.56|P
NYMT|649604840|07/02/25|6.76|6.83|6.74|6.82|6.79|.07|18512|387|0|0|0|18512|0|0|0|16028|18512|18512|18512|125680.75|Q
NYMT G|649604824|07/02/25|24.10|24.11|24.10|24.11|24.10|.12|185|3|0|0|0|185|0|0|0|0|185|185|185|4458.47|Q
NYMT I|649604832|07/02/25|0.00|24.30|24.30|24.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NYMT L|649604865|07/02/25|21.26|21.51|21.26|21.51|21.51|.34|281|17|0|0|0|281|0|0|0|120|281|281|281|6045.36|Q
NYMT M|649604873|07/02/25|24.19|24.29|24.19|24.29|24.19|.07|75|3|0|0|0|75|0|0|0|3|75|75|75|1814.09|Q
NYMT N|649604881|07/02/25|20.78|20.90|20.70|20.84|20.81|.10|1334|25|0|0|0|1334|0|0|0|55|1334|1334|1334|27763.25|Q
NYMT Z|649604857|07/02/25|18.60|18.60|18.41|18.41|18.37|.15|17|2|0|0|0|17|0|0|0|1|17|17|17|312.36|Q
NYT|650111107|07/02/25|56.38|57.00|56.32|56.53|56.60|.16|99884|2218|0|0|0|99884|0|0|0|57083|99884|99884|99884|5653761.85|N
NYXH|B6S7WD106|07/02/25|7.59|7.67|7.59|7.67|7.64|.17|414|50|0|0|0|414|0|0|0|296|414|414|414|3164.58|Q
NZAC|78463X194|07/02/25|39.47|39.47|39.43|39.43|39.47|.01|200|1|0|0|0|200|0|0|0|0|200|200|200|7894.00|Q
NZF|67070X101|07/02/25|11.98|12.01|11.97|12.01|11.99|.01|8452|69|0|0|0|8452|0|0|0|2934|8452|8452|8452|101327.64|N
NZUS|78468R473|07/02/25|32.81|32.81|32.81|0.00|32.81|0.00|7|1|0|0|0|7|0|0|0|0|7|7|7|229.67|Q
O|756109104|07/02/25|57.77|57.84|57.18|57.75|57.56|-.06|221905|4644|2|1|0|211955|4746|5204|0|151584|221905|221905|221905|12772964.46|N
OABI|68218J103|07/02/25|1.74|1.87|1.74|1.86|1.85|.12|26727|297|0|0|0|26727|0|0|0|2900|26727|26727|26727|49410.46|Q
OABI W|68218J111|07/02/25|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
OACC|G6717R104|07/02/25|10.47|10.47|10.40|10.45|10.43|-.01|4700|7|0|0|0|4700|0|0|0|0|4700|4700|4700|49006.00|Q
OACC U|G6717R120|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OACP|90470L519|07/02/25|22.74|22.76|22.73|22.76|22.75|-.03|831|15|0|0|0|831|0|0|0|713|831|831|831|18904.91|P
OAEM|90470L469|07/02/25|32.36|32.71|32.36|32.62|32.62|.27|514|6|0|0|0|514|0|0|0|300|514|514|514|16765.04|P
OAIM|90470L444|07/02/25|37.94|38.30|37.94|38.28|38.21|.05|19412|70|2|1|0|8007|6350|5055|0|16118|19412|19412|19412|741657.99|P
OAK PRA|674001300|07/02/25|22.36|22.40|22.36|22.40|22.43|-.22|225|9|0|0|0|225|0|0|0|0|225|225|225|5047.70|N
OAK PRB|674001409|07/02/25|21.82|21.82|21.56|21.57|21.59|.12|686|16|0|0|0|686|0|0|0|0|686|686|686|14813.11|N
OAKM|41456U106|07/02/25|25.79|25.86|25.69|25.86|25.80|-.13|51324|43|0|0|1|11585|0|0|39739|48516|51324|51324|51324|1324117.98|P
OAKU R|67190B120|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OAKU U|67190B203|07/02/25|0.00|0.00|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|07/02/25|32.38|32.50|32.34|32.50|32.35|.10|557|4|0|0|0|557|0|0|0|5|557|557|557|18017.11|P
OARK|88634T600|07/02/25|8.71|8.86|8.71|8.85|8.79|.18|6461|61|0|0|0|6461|0|0|0|5264|6461|6461|6461|56763.07|P
OASC|90470L295|07/02/25|26.44|26.69|26.44|26.69|26.62|.33|120|3|0|0|0|120|0|0|0|101|120|120|120|3194.75|P
OBAW U|G6858G123|07/02/25|10.00|10.01|10.00|10.00|10.01|-.01|145911|128|1|1|2|14300|2996|9300|119315|36|145911|145911|145911|1460533.63|Q
OBDC|69121K104|07/02/25|14.44|14.52|14.36|14.49|14.45|.09|77918|589|1|0|0|74118|3800|0|0|48854|77918|77918|77918|1126013.26|N
OBE|674482203|07/02/25|5.70|5.97|5.58|5.95|5.80|.35|64636|347|0|1|0|59536|0|5100|0|53664|64636|64636|64636|375160.83|A
OBIL|74933W478|07/02/25|50.02|50.02|50.02|50.02|50.02|.01|253|2|0|0|0|253|0|0|0|253|253|253|253|12654.08|Q
OBIO|68572M106|07/02/25|2.81|2.90|2.81|2.89|2.86|.11|13047|194|0|0|0|13047|0|0|0|7357|13047|13047|13047|37315.92|Q
OBK|68621T102|07/02/25|37.05|37.59|37.05|37.45|37.43|.46|2082|108|0|0|0|2082|0|0|0|1189|2082|2082|2082|77926.07|N
OBLG|674434303|07/02/25|4.32|4.39|4.15|4.36|4.25|.09|10983|71|0|0|0|10983|0|0|0|477|10983|10983|10983|46709.41|Q
OBND|78470P804|07/02/25|25.94|25.99|25.94|25.96|25.97|.02|233|4|0|0|0|233|0|0|0|0|233|233|233|6051.02|Z
OBOR|500767868|07/02/25|23.99|24.15|23.99|24.15|24.03|.20|221|4|0|0|0|221|0|0|0|216|221|221|221|5311.23|P
OBT|68417L107|07/02/25|26.28|27.28|26.28|27.13|27.06|.69|2353|107|0|0|0|2353|0|0|0|740|2353|2353|2353|63682.81|Q
OC|690742101|07/02/25|144.60|145.83|142.80|145.64|144.86|2.26|29936|1134|0|0|0|29936|0|0|0|11931|29936|29936|29936|4336577.02|N
OCC|683827208|07/02/25|3.20|3.47|3.20|3.44|3.42|.37|2942|30|0|0|0|2942|0|0|0|2354|2942|2942|2942|10067.59|Q
OCCI|67111Q107|07/02/25|6.21|6.23|6.20|6.21|6.22|-.01|5591|68|0|0|0|5591|0|0|0|3304|5591|5591|5591|34753.67|Q
OCCI M|67111Q503|07/02/25|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|Q
OCCI O|67111Q305|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OCFC|675234108|07/02/25|18.22|18.57|18.16|18.57|18.40|.34|10483|436|0|0|0|10483|0|0|0|5648|10483|10483|10483|192859.69|Q
OCFS|74316P595|07/02/25|26.68|26.80|26.60|26.80|26.60|.08|105|2|0|0|0|105|0|0|0|0|105|105|105|2793.40|P
OCFT|68248T204|07/02/25|7.25|7.28|7.21|7.21|7.25|.04|29810|41|2|1|0|19134|4632|6044|0|9575|29810|29810|29810|216136.81|N
OCG|G6796W115|07/02/25|5.96|6.11|5.75|6.00|5.82|-.26|3296|16|0|0|0|3296|0|0|0|925|3296|3296|3296|19166.31|Q
OCGN|67577C105|07/02/25|0.92|0.93|0.90|0.92|0.92|-.01|141779|653|3|3|0|110007|9509|22263|0|41819|141779|141779|141779|130128.36|Q
OCIO|26922A727|07/02/25|0.00|35.28|35.28|35.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
OCS|H5870P102|07/02/25|19.04|19.16|18.97|19.16|19.02|.24|1758|62|0|0|0|1758|0|0|0|256|1758|1758|1758|33438.47|Q
OCSL|67401P405|07/02/25|13.77|13.93|13.77|13.92|13.86|.17|34038|449|0|0|0|34038|0|0|0|18822|34038|34038|34038|471647.63|Q
OCTD|45783Y517|07/02/25|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|Z
OCTH|45783Y525|07/02/25|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|Z
OCTJ|45783Y491|07/02/25|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|Z
OCTM|33740F136|07/02/25|0.00|31.44|31.44|31.44|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
OCTO|22890A302|07/02/25|1.19|1.22|1.19|1.20|1.22|0.00|988|8|0|0|0|988|0|0|0|847|988|988|988|1203.48|Q
OCTP|69420N742|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
OCTQ|45783Y483|07/02/25|0.00|23.90|23.90|23.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
OCTT|00888H604|07/02/25|40.20|40.21|40.20|40.20|40.21|.10|200|2|0|0|0|200|0|0|0|200|200|200|200|8041.00|P
OCTU|00888H547|07/02/25|26.22|26.31|26.22|26.31|26.22|.09|2|1|0|0|0|2|0|0|0|0|2|2|2|52.43|Z
OCTW|00888H505|07/02/25|37.01|37.05|36.99|37.05|37.02|.02|950|10|0|0|0|950|0|0|0|0|950|950|950|35168.14|P
OCTZ|53656F698|07/02/25|40.90|40.90|40.89|40.89|40.89|.05|349|8|0|0|0|349|0|0|0|10|349|349|349|14271.86|Z
OCUL|67576A100|07/02/25|9.06|9.60|9.06|9.46|9.36|.36|97260|1666|0|0|0|97260|0|0|0|32680|97260|97260|97260|910822.39|Q
ODC|677864100|07/02/25|59.10|60.46|58.50|60.29|59.70|1.30|3877|96|0|0|0|3877|0|0|0|1672|3877|3877|3877|231476.12|N
ODD|M7518J104|07/02/25|74.51|75.84|74.39|75.03|75.23|.73|22804|705|0|0|0|22804|0|0|0|8314|22804|22804|22804|1715583.02|Q
ODDS|69374H394|07/02/25|0.00|30.96|30.96|30.96|31.64|-.33|11|1|0|0|0|11|0|0|0|11|11|11|11|348.04|Q
ODFL|679580100|07/02/25|168.92|171.02|167.10|169.81|169.54|1.44|61995|1902|0|0|0|61995|0|0|0|38801|61995|61995|61995|10510487.97|Q
ODHY|84858T723|07/02/25|10.12|10.13|10.12|10.13|10.12|.01|100|1|0|0|0|100|0|0|0|100|100|100|100|1012.00|P
ODP|88337F105|07/02/25|19.67|20.03|19.35|19.92|19.78|.24|31195|1026|0|0|0|31195|0|0|0|7816|31195|31195|31195|617117.59|Q
ODV|68828E809|07/02/25|2.16|2.25|2.16|2.25|2.22|.15|33452|115|0|1|0|25952|0|7500|0|19323|33452|33452|33452|74177.61|N
ODVW Z|68828E239|07/02/25|0.00|0.00|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|07/02/25|5.09|5.22|5.09|5.22|5.02|.27|305|6|0|0|0|305|0|0|0|103|305|305|305|1531.17|Q
OEC|L72967109|07/02/25|10.98|11.28|10.93|11.23|11.17|.32|7702|225|0|0|0|7702|0|0|0|1362|7702|7702|7702|86043.10|N
OEF|464287101|07/02/25|303.24|305.37|303.18|305.37|304.51|1.95|37526|689|1|0|0|34295|3231|0|0|20671|37526|37526|37526|11426916.12|P
OESX|686275108|07/02/25|0.60|0.60|0.60|0.60|0.59|-.01|553|13|0|0|0|553|0|0|0|51|553|553|553|328.53|Q
OEUR|00162Q379|07/02/25|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|Z
OFAL|G6713S106|07/02/25|1.73|2.04|1.73|2.00|1.89|.32|20002|105|1|0|0|17900|2102|0|0|8072|20002|20002|20002|37768.06|Q
OFG|67103X102|07/02/25|43.82|44.49|43.72|44.40|44.23|.55|7115|342|0|0|0|7115|0|0|0|4555|7115|7115|7115|314665.22|N
OFIX|68752M108|07/02/25|11.11|11.15|11.00|11.05|11.08|-.13|15692|491|0|0|0|15692|0|0|0|11136|15692|15692|15692|173856.80|Q
OFLX|682095104|07/02/25|34.20|35.95|34.20|35.95|35.43|1.05|20257|911|0|0|0|20257|0|0|0|13160|20257|20257|20257|717722.57|Q
OFS|67103B100|07/02/25|8.55|8.57|8.55|8.55|8.58|.03|2066|32|0|0|0|2066|0|0|0|1867|2066|2066|2066|17716.78|Q
OFSS H|67103B704|07/02/25|0.00|0.00|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|07/02/25|8.75|8.75|8.75|8.40|8.75|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|8.75|P
OGE|670837103|07/02/25|44.56|44.62|43.96|44.24|44.26|-.45|37492|838|0|0|0|37492|0|0|0|23313|37492|37492|37492|1659467.21|N
OGEN|684023609|07/02/25|1.38|1.49|1.36|1.44|1.55|-.12|634707|3480|23|4|0|540099|69290|25318|0|186919|634707|634707|634707|983983.79|A
OGI|68617J100|07/02/25|1.35|1.39|1.35|1.39|1.37|.06|12764|63|0|1|0|7164|0|5600|0|3755|12764|12764|12764|17433.45|Q
OGIG|00162Q361|07/02/25|52.80|52.85|52.80|52.85|52.82|-.14|80|2|0|0|0|80|0|0|0|35|80|80|80|4225.80|Z
OGN|68622V106|07/02/25|10.02|10.29|9.93|10.16|10.09|.12|179940|1916|0|3|0|162813|0|17127|0|115460|179940|179940|179940|1815930.61|N
OGS|68235P108|07/02/25|72.18|72.61|71.55|72.30|72.31|-.45|15282|540|0|0|0|15282|0|0|0|8044|15282|15282|15282|1105011.40|N
OGSP|84858T830|07/02/25|10.04|10.06|10.04|10.06|10.04|0.00|33|1|0|0|0|33|0|0|0|0|33|33|33|331.32|P
OHI|681936100|07/02/25|36.60|36.74|36.40|36.49|36.52|-.19|90669|1380|0|0|0|90669|0|0|0|44633|90669|90669|90669|3311472.25|N
OI|67098H104|07/02/25|15.14|15.58|15.10|15.56|15.42|.42|46532|834|0|0|0|46532|0|0|0|25301|46532|46532|46532|717657.88|N
OIA|46132X101|07/02/25|5.74|5.79|5.74|5.79|5.78|.02|4236|23|0|0|0|4236|0|0|0|1551|4236|4236|4236|24466.85|N
OIH|92189H607|07/02/25|239.62|243.41|235.79|242.97|240.27|6.03|99156|1785|0|0|1|87124|0|0|12032|57789|99156|99156|99156|23824026.60|P
OII|675232102|07/02/25|21.42|21.57|21.09|21.49|21.43|.20|16215|505|0|0|0|16215|0|0|0|8149|16215|16215|16215|347454.49|N
OILD|06368L205|07/02/25|12.91|13.22|12.43|12.49|12.76|-.63|30338|310|0|0|0|30338|0|0|0|19529|30338|30338|30338|387052.20|P
OILK|74347G804|07/02/25|40.30|40.82|40.30|40.76|40.42|.60|845|21|0|0|0|845|0|0|0|41|845|845|845|34155.91|Z
OILT|88224A300|07/02/25|22.45|22.51|22.30|22.51|22.31|.37|160|4|0|0|0|160|0|0|0|1|160|160|160|3569.58|P
OILU|063679583|07/02/25|22.71|23.23|21.99|23.10|22.58|1.03|42592|290|1|0|0|39147|3445|0|0|22077|42592|42592|42592|961874.66|P
OIS|678026105|07/02/25|5.55|5.63|5.46|5.60|5.57|.12|30750|450|0|0|0|30750|0|0|0|17173|30750|30750|30750|171227.22|N
OKE|682680103|07/02/25|81.72|82.12|80.40|82.11|81.38|1.13|141343|3495|0|0|0|141343|0|0|0|56932|141343|141343|141343|11502410.47|N
OKLL|88636V678|07/02/25|17.01|17.26|16.17|16.88|16.87|-.17|60667|700|0|1|0|52069|0|8598|0|13686|60667|60667|60667|1023400.89|Q
OKLO|02156V109|07/02/25|52.05|52.15|50.10|51.37|51.19|-.41|590082|14565|2|2|0|569848|5779|14455|0|262027|590082|590082|590082|30208026.73|N
OKTA|679295105|07/02/25|98.05|98.70|97.19|98.12|97.87|-.39|124007|3195|0|0|0|124007|0|0|0|79974|124007|124007|124007|12136494.64|Q
OKUR|68277Q105|07/02/25|2.41|2.41|2.35|2.38|2.38|0.00|2699|29|0|0|0|2699|0|0|0|365|2699|2699|2699|6431.48|Q
OKYO|G6724L116|07/02/25|2.71|2.91|2.71|2.91|2.77|.26|689|11|0|0|0|689|0|0|0|356|689|689|689|1911.84|Q
OLB|67086U406|07/02/25|1.88|2.01|1.62|1.81|1.80|-.03|39122|170|1|0|0|35652|3470|0|0|17350|39122|39122|39122|70585.36|Q
OLED|91347P105|07/02/25|157.23|161.62|157.23|161.50|160.74|4.78|18867|1060|0|0|0|18867|0|0|0|11261|18867|18867|18867|3032608.73|Q
OLLI|681116109|07/02/25|130.48|130.54|128.12|130.14|129.77|-.34|41892|1376|0|0|0|41892|0|0|0|24195|41892|41892|41892|5436171.84|Q
OLMA|68062P106|07/02/25|4.40|4.69|4.40|4.53|4.58|.15|31418|455|0|0|0|31418|0|0|0|21219|31418|31418|31418|144050.88|Q
OLN|680665205|07/02/25|21.76|22.10|21.27|21.96|21.78|.59|68780|1408|0|0|0|68780|0|0|0|16919|68780|68780|68780|1497903.61|N
OLO|68134L109|07/02/25|8.89|8.92|8.71|8.92|8.81|.03|51289|592|1|0|0|48015|3274|0|0|40192|51289|51289|51289|451966.21|N
OLP|682406103|07/02/25|23.99|24.23|23.99|24.23|24.08|.24|1338|38|0|0|0|1338|0|0|0|868|1338|1338|1338|32213.86|N
OLPX|679369108|07/02/25|1.50|1.61|1.50|1.60|1.58|.08|167052|696|2|0|0|160556|6496|0|0|79701|167052|167052|167052|264169.43|Q
OM|690145206|07/02/25|20.71|21.21|20.55|20.55|20.85|-.24|8781|341|0|0|0|8781|0|0|0|5930|8781|8781|8781|183053.91|Q
OMAB|400501102|07/02/25|107.27|108.56|107.11|108.56|108.16|1.25|2454|222|0|0|0|2454|0|0|0|1167|2454|2454|2454|265431.96|Q
OMAH|45259A514|07/02/25|19.45|19.45|19.39|19.45|19.43|0.00|72442|246|4|0|1|40888|13149|0|18405|55521|72442|72442|72442|1407338.87|P
OMC|681919106|07/02/25|74.19|75.27|73.03|75.05|74.66|1.24|224475|4340|1|0|0|222072|2403|0|0|137805|224475|224475|224475|16758771.22|N
OMCC|65373A109|07/02/25|6.00|6.84|5.80|5.85|6.24|.30|4589|33|0|0|0|4589|0|0|0|3984|4589|4589|4589|28637.66|Q
OMCL|68213N109|07/02/25|29.93|30.10|29.68|29.79|29.87|-.15|17578|672|0|0|0|17578|0|0|0|5427|17578|17578|17578|525033.41|Q
OMDA|68170A108|07/02/25|18.12|18.53|17.94|18.16|18.22|-.10|36326|674|3|0|0|29469|6857|0|0|29451|36326|36326|36326|661868.19|Q
OMER|682143102|07/02/25|2.97|3.24|2.97|3.09|3.10|.12|78218|555|1|1|0|69669|2169|6380|0|36740|78218|78218|78218|242151.86|Q
OMEX|676118201|07/02/25|1.12|1.21|1.12|1.20|1.16|.08|62744|316|4|0|0|50582|12162|0|0|37703|62744|62744|62744|72946.95|Q
OMF|68268W103|07/02/25|58.30|59.44|58.24|59.25|58.96|1.04|39841|1154|0|0|0|39841|0|0|0|12274|39841|39841|39841|2348842.21|N
OMFL|46138J619|07/02/25|57.55|57.61|57.48|57.60|57.57|-.05|7416|58|0|0|0|7416|0|0|0|3594|7416|7416|7416|426909.06|Z
OMFS|46138J593|07/02/25|40.57|40.65|40.57|40.65|40.70|.20|122|4|0|0|0|122|0|0|0|86|122|122|122|4965.93|Z
OMH|G6S38M115|07/02/25|1.39|1.39|1.34|1.36|1.38|-.01|7231|34|1|0|0|3231|4000|0|0|5815|7231|7231|7231|9958.83|Q
OMI|690732102|07/02/25|9.36|9.50|9.21|9.28|9.33|-.14|38316|698|0|0|0|38316|0|0|0|26382|38316|38316|38316|357442.67|N
OMSE|G6755S105|07/02/25|7.10|7.10|6.85|6.99|6.98|.18|2420|133|0|0|0|2420|0|0|0|254|2420|2420|2420|16887.41|Q
ON|682189105|07/02/25|54.80|56.26|53.93|55.96|55.26|2.36|929763|16696|4|1|0|909418|11399|8946|0|649979|929763|929763|929763|51375955.30|Q
ONB|680033107|07/02/25|22.18|22.52|22.05|22.52|22.36|.37|164283|2581|0|1|0|158534|0|5749|0|41510|164283|164283|164283|3673194.41|Q
ONBP O|68003D303|07/02/25|24.82|24.92|24.81|24.88|24.83|.06|11212|59|0|0|0|11212|0|0|0|10468|11212|11212|11212|278354.77|Q
ONBP P|68003D204|07/02/25|25.10|25.15|25.10|25.15|25.10|.15|16|1|0|0|0|16|0|0|0|0|16|16|16|401.60|Q
ONC|07725L102|07/02/25|240.53|244.38|239.78|244.04|243.14|-1.12|47258|1300|0|0|0|47258|0|0|0|33131|47258|47258|47258|11490285.01|Q
ONCH U|G6757R121|07/02/25|0.00|10.31|10.20|10.24|10.25|10.24|284883|793|18|1|2|158105|59013|6000|61765|14409|284883|284883|284883|2920512.63|Q
ONCO|68237Q203|07/02/25|4.66|5.09|4.65|4.87|4.93|.16|12289|139|1|0|0|9756|2533|0|0|7831|12289|12289|12289|60575.56|Q
ONCY|682310875|07/02/25|0.75|0.79|0.72|0.78|0.76|.03|42270|116|3|1|0|21082|11200|9988|0|11676|42270|42270|42270|32068.59|Q
OND|74347G523|07/02/25|41.98|42.05|41.98|42.05|41.99|-.19|167|5|0|0|0|167|0|0|0|114|167|167|167|7012.83|P
ONDS|68236H204|07/02/25|1.92|1.94|1.81|1.88|1.86|-.08|642609|2094|32|4|3|445762|114874|28873|53100|285600|642609|642609|642609|1195347.34|Q
ONEG|G6826S100|07/02/25|7.46|7.72|6.40|6.94|7.03|-.53|22590|138|0|0|0|22590|0|0|0|16943|22590|22590|22590|158781.77|Q
ONEO|78468R762|07/02/25|124.25|124.56|124.25|124.56|124.33|.20|10|2|0|0|0|10|0|0|0|0|10|10|10|1243.28|P
ONEQ|315912808|07/02/25|79.52|80.21|79.52|80.21|80.04|.68|1528|57|0|0|0|1528|0|0|0|868|1528|1528|1528|122293.76|Q
ONEV|78468R754|07/02/25|130.62|131.03|130.28|130.84|130.70|-.17|3368|28|0|0|0|3368|0|0|0|990|3368|3368|3368|440213.64|P
ONEW|68280L101|07/02/25|14.20|14.94|14.20|14.62|14.61|.78|10330|284|0|0|0|10330|0|0|0|8085|10330|10330|10330|150888.65|Q
ONEY|78468R770|07/02/25|110.73|111.77|110.73|111.77|111.10|1.14|1630|11|0|0|0|1630|0|0|0|857|1630|1630|1630|181092.22|P
ONEZ|210322608|07/02/25|25.22|25.34|25.22|25.22|25.28|-.03|207|3|0|0|0|207|0|0|0|4|207|207|207|5233.14|Z
ONFO|68277K207|07/02/25|1.03|1.04|1.03|1.04|1.02|.07|1208|8|0|0|0|1208|0|0|0|523|1208|1208|1208|1237.02|Q
ONFO W|68277K124|07/02/25|0.00|0.00|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|07/02/25|39.14|39.14|38.29|38.29|38.83|-.15|638|38|0|0|0|638|0|0|0|448|638|638|638|24773.61|N
ONL|68629Y103|07/02/25|2.27|2.40|2.23|2.37|2.35|.10|13721|181|0|0|0|13721|0|0|0|5233|13721|13721|13721|32201.97|N
ONLN|74347B169|07/02/25|50.99|51.52|50.99|51.52|51.36|.32|847|12|0|0|0|847|0|0|0|717|847|847|847|43499.97|P
ONMD|68270C103|07/02/25|0.57|0.65|0.57|0.63|0.62|.05|22652|152|1|0|0|18383|4269|0|0|8299|22652|22652|22652|13971.28|Q
ONMD W|68270C111|07/02/25|0.03|0.04|0.03|0.04|0.03|-.01|1110|2|0|0|0|1110|0|0|0|0|1110|1110|1110|33.52|Q
ONOF|37954Y194|07/02/25|34.15|34.39|34.15|34.39|34.26|.14|193|3|0|0|0|193|0|0|0|51|193|193|193|6612.35|P
ONON|H5919C104|07/02/25|52.21|55.95|52.02|53.67|54.06|1.43|629462|9611|4|1|0|611077|12535|5850|0|466304|629462|629462|629462|34027968.45|N
ONTF|68339B104|07/02/25|5.38|5.46|5.37|5.43|5.42|-.03|4986|116|0|0|0|4986|0|0|0|2760|4986|4986|4986|27004.60|N
ONTO|683344105|07/02/25|100.45|104.00|100.18|103.42|102.72|3.21|33876|914|0|0|0|33876|0|0|0|18861|33876|33876|33876|3479850.21|N
OOMA|683416101|07/02/25|13.16|13.20|12.99|12.99|13.06|-.18|4052|141|0|0|0|4052|0|0|0|1053|4052|4052|4052|52921.68|N
OOQB|92864M848|07/02/25|0.00|15.86|15.86|15.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OOSB|92864M863|07/02/25|0.00|16.32|16.32|16.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OOSP|84858T848|07/02/25|10.17|10.17|10.14|10.14|10.17|0.00|983|1|0|0|0|983|0|0|0|983|983|983|983|9997.11|P
OOTO|25460G542|07/02/25|17.77|17.77|17.77|17.77|17.76|.37|2247|17|0|0|0|2247|0|0|0|111|2247|2247|2247|39911.50|P
OP|Y6430L202|07/02/25|1.64|1.64|1.59|1.59|1.60|-.02|5347|48|1|0|0|3247|2100|0|0|2258|5347|5347|5347|8581.45|Q
OPAD|67623L307|07/02/25|1.09|1.17|1.05|1.14|1.11|.08|10130|73|0|0|0|10130|0|0|0|7096|10130|10130|10130|11199.62|N
OPAL|68347P103|07/02/25|2.48|2.62|2.48|2.59|2.57|.11|7054|92|0|0|0|7054|0|0|0|2646|7054|7054|7054|18158.51|Q
OPBK|67109R109|07/02/25|13.58|13.93|13.58|13.93|13.79|.29|2192|104|0|0|0|2192|0|0|0|940|2192|2192|2192|30221.70|Q
OPCH|68404L201|07/02/25|31.80|31.80|31.00|31.02|31.26|-.92|50762|1353|0|0|0|50762|0|0|0|30390|50762|50762|50762|1586619.30|Q
OPEN|683712103|07/02/25|0.57|0.58|0.54|0.57|0.56|.01|1058743|4365|29|12|6|763710|94748|87510|112775|485089|1058743|1058743|1058743|595273.39|Q
OPER|26922A453|07/02/25|100.19|100.20|100.19|100.20|100.19|.01|77|2|0|0|0|77|0|0|0|1|77|77|77|7714.64|P
OPFI|68386H103|07/02/25|13.40|13.78|13.28|13.50|13.56|-.07|39928|506|1|0|0|35928|4000|0|0|22157|39928|39928|39928|541276.66|N
OPFI WS|68386H111|07/02/25|3.89|3.96|3.75|3.84|3.85|-.17|21099|121|0|0|0|21099|0|0|0|0|21099|21099|21099|81171.79|N
OPHC|68401P403|07/02/25|4.54|4.54|4.53|4.53|4.54|-.09|55|4|0|0|0|55|0|0|0|55|55|55|55|249.61|A
OPI|67623C109|07/02/25|0.25|0.29|0.25|0.29|0.27|.03|47250|162|2|2|0|28445|4609|14196|0|12400|47250|47250|47250|12672.22|Q
OPIN L|67623C208|07/02/25|6.47|6.47|6.44|6.44|6.48|.01|125|2|0|0|0|125|0|0|0|0|125|125|125|809.75|Q
OPK|68375N103|07/02/25|1.34|1.35|1.34|1.35|1.34|.02|137145|490|6|2|0|104364|17873|14908|0|58621|137145|137145|137145|184242.21|Q
OPOF|680194107|07/02/25|40.01|40.17|40.01|40.17|40.13|.07|3310|128|0|0|0|3310|0|0|0|1113|3310|3310|3310|132829.92|Q
OPP|76882G107|07/02/25|8.58|8.58|8.55|8.55|8.57|0.00|857|10|0|0|0|857|0|0|0|447|857|857|857|7341.53|N
OPP PRA|76882G206|07/02/25|17.22|17.22|17.20|17.20|17.20|.01|169|2|0|0|0|169|0|0|0|0|169|169|169|2906.73|N
OPP PRB|76882G404|07/02/25|18.50|18.60|18.50|18.60|18.53|.02|237|4|0|0|0|237|0|0|0|0|237|237|237|4392.32|N
OPP PRC|76882G503|07/02/25|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|07/02/25|46.21|46.50|46.21|46.50|46.30|.23|887|9|0|0|0|887|0|0|0|7|887|887|887|41070.34|P
OPPJ|97717W521|07/02/25|36.51|36.51|36.51|36.51|36.51|.08|8|1|0|0|0|8|0|0|0|8|8|8|8|292.04|Q
OPRA|68373M107|07/02/25|20.36|20.37|19.99|20.09|20.13|-.21|33565|408|1|0|0|31065|2500|0|0|16166|33565|33565|33565|675656.58|Q
OPRT|68376D104|07/02/25|6.73|6.90|6.67|6.87|6.80|.13|39934|612|0|0|0|39934|0|0|0|24376|39934|39934|39934|271600.21|Q
OPRX|68401U204|07/02/25|13.56|13.56|13.12|13.12|13.33|-.49|9614|290|0|0|0|9614|0|0|0|5318|9614|9614|9614|128153.55|Q
OPT|68386J208|07/02/25|0.00|0.00|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|07/02/25|0.48|0.50|0.47|0.49|0.49|.01|131305|327|8|3|1|60745|28933|27327|14300|47536|131305|131305|131305|63872.71|A
OPTX|87169M105|07/02/25|1.35|1.39|1.34|1.39|1.36|0.00|596|17|0|0|0|596|0|0|0|134|596|596|596|810.84|Q
OPTX W|87169M113|07/02/25|0.00|0.08|0.08|0.08|0.08|-.01|500|1|0|0|0|500|0|0|0|0|500|500|500|40.00|Q
OPTZ|00777X538|07/02/25|0.00|31.07|31.07|31.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OPXS|68384X209|07/02/25|11.53|11.65|11.51|11.65|11.52|-.20|475|13|0|0|0|475|0|0|0|254|475|475|475|5473.01|Q
OPY|683797104|07/02/25|67.05|67.05|66.40|66.71|66.53|.04|3266|78|0|0|0|3266|0|0|0|524|3266|3266|3266|217278.12|N
OR|68390D106|07/02/25|25.67|25.76|25.16|25.59|25.53|-.01|40203|549|0|0|0|40203|0|0|0|26306|40203|40203|40203|1026513.16|N
ORA|686688102|07/02/25|86.10|86.10|84.17|84.62|84.98|-.18|34525|962|0|0|0|34525|0|0|0|21006|34525|34525|34525|2933877.09|N
ORC|68571X301|07/02/25|7.04|7.11|7.03|7.11|7.07|.07|147382|626|6|2|0|110083|20721|16578|0|103598|147382|147382|147382|1042673.50|N
ORCL|68389X105|07/02/25|218.25|230.84|217.00|230.82|225.56|11.76|1180037|24019|2|1|0|1169116|5621|5300|0|696482|1180037|1180037|1180037|266172236.52|N
ORCX|88636R511|07/02/25|27.61|31.03|27.61|30.85|30.04|2.63|25375|367|0|0|0|25375|0|0|0|15433|25375|25375|25375|762374.07|Q
ORGN|68622D106|07/02/25|0.51|0.56|0.51|0.54|0.53|.02|34364|134|4|0|0|18429|15935|0|0|11067|34364|34364|34364|18353.34|Q
ORGN W|68622D114|07/02/25|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
ORGO|68621F102|07/02/25|3.78|4.08|3.77|4.06|3.97|.28|71567|673|0|1|0|64179|0|7388|0|52444|71567|71567|71567|284207.94|Q
ORI|680223104|07/02/25|38.29|38.29|37.15|37.53|37.49|-.86|71262|1455|0|0|0|71262|0|0|0|38327|71262|71262|71262|2671564.17|N
ORIC|68622P109|07/02/25|10.01|11.18|10.01|10.65|10.86|.50|63176|1089|1|0|0|60976|2200|0|0|29922|63176|63176|63176|685822.70|Q
ORIQ U|G67751118|07/02/25|0.00|10.02|9.98|9.98|10.00|9.98|256414|109|16|3|2|72528|50486|21454|111946|8307|256414|256414|256414|2565003.32|Q
ORIS|G6781A102|07/02/25|0.62|0.68|0.62|0.63|0.64|0.00|23260|90|1|0|0|20260|3000|0|0|10532|23260|23260|23260|14980.24|Q
ORKA|687604108|07/02/25|12.00|12.70|12.00|12.64|12.48|.82|13618|306|0|0|0|13618|0|0|0|11179|13618|13618|13618|169984.98|Q
ORKT|G6781F101|07/02/25|0.52|0.55|0.52|0.55|0.54|.02|8845|20|1|0|0|6345|2500|0|0|604|8845|8845|8845|4757.06|Q
ORLA|68634K106|07/02/25|9.94|10.08|9.84|10.05|9.97|.14|119462|1332|1|0|0|117062|2400|0|0|104480|119462|119462|119462|1191465.86|A
ORLY|67103H107|07/02/25|90.07|90.30|88.94|89.32|89.54|-1.18|106744|3069|0|0|0|106744|0|0|0|56327|106744|106744|106744|9557511.20|Q
ORMP|68403P203|07/02/25|2.18|2.19|2.14|2.19|2.15|.09|2101|23|0|0|0|2101|0|0|0|1576|2101|2101|2101|4510.31|Q
ORN|68628V308|07/02/25|9.03|9.08|8.94|9.07|8.99|.09|40851|630|2|0|0|36383|4468|0|0|10033|40851|40851|40851|367313.68|N
ORR|02072Q820|07/02/25|29.18|29.36|29.18|29.36|29.18|.15|400|3|0|0|0|400|0|0|0|0|400|400|400|11672.00|Q
ORRF|687380105|07/02/25|32.63|33.36|32.63|33.36|33.17|.72|9286|323|0|0|0|9286|0|0|0|2744|9286|9286|9286|308042.83|Q
OS|68278B107|07/02/25|26.26|26.64|26.18|26.58|26.42|.33|186858|2470|1|0|0|183690|3168|0|0|36182|186858|186858|186858|4937181.92|Q
OSBC|680277100|07/02/25|18.55|18.97|18.51|18.90|18.81|.57|26636|606|1|0|0|21867|4769|0|0|15763|26636|26636|26636|500902.65|Q
OSCR|687793109|07/02/25|17.73|18.15|16.30|16.62|17.46|-3.84|6765481|46603|149|42|23|5476945|467780|314677|506079|3252280|6765481|6765481|6765481|118158431.24|N
OSCV|26922A446|07/02/25|36.38|36.81|36.38|36.78|36.61|.23|4439|15|0|0|0|4439|0|0|0|4232|4439|4439|4439|162495.32|Z
OSEA|41151J885|07/02/25|29.09|29.35|29.09|29.32|29.21|.02|2934|19|0|0|0|2934|0|0|0|1440|2934|2934|2934|85695.30|P
OSIS|671044105|07/02/25|226.63|230.00|226.63|228.62|229.03|1.81|9285|673|0|0|0|9285|0|0|0|5675|9285|9285|9285|2126517.74|Q
OSK|688239201|07/02/25|117.80|122.57|117.80|122.53|121.17|4.41|32983|901|0|0|0|32983|0|0|0|23638|32983|32983|32983|3996657.63|N
OSPN|68287N100|07/02/25|16.87|17.20|16.87|17.20|17.09|.21|17771|496|0|0|0|17771|0|0|0|9646|17771|17771|17771|303736.28|Q
OSRH|68840D102|07/02/25|1.44|1.48|1.39|1.40|1.43|-.12|1159|35|0|0|0|1159|0|0|0|186|1159|1159|1159|1656.68|Q
OSRH W|68840D110|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OSS|68247W109|07/02/25|3.89|4.00|3.85|3.85|3.93|-.07|4456|83|0|0|0|4456|0|0|0|1961|4456|4456|4456|17501.70|Q
OST|G67927114|07/02/25|0.13|0.14|0.12|0.13|0.13|0.00|4747281|4308|331|126|67|1222823|1155500|930331|1438627|2383856|4747281|4747281|4747281|611087.70|Q
OSTX|68764Y207|07/02/25|1.93|1.93|1.87|1.91|1.91|-.02|60302|385|2|1|0|47702|6899|5701|0|6251|60302|60302|60302|114904.91|A
OSUR|68554V108|07/02/25|3.04|3.10|3.01|3.06|3.07|.04|24314|347|0|0|0|24314|0|0|0|8501|24314|24314|24314|74593.40|Q
OSW|P73684113|07/02/25|20.57|21.11|20.57|21.09|20.90|.35|16003|675|0|0|0|16003|0|0|0|10217|16003|16003|16003|334517.99|Q
OTEX|683715106|07/02/25|29.42|29.84|28.97|29.83|29.64|.27|75339|1126|1|0|0|72639|2700|0|0|60963|75339|75339|75339|2233208.96|Q
OTF|095924106|07/02/25|15.55|15.55|15.47|15.50|15.51|-.04|200|2|0|0|0|200|0|0|0|100|200|200|200|3101.50|N
OTIS|68902V107|07/02/25|100.35|100.35|99.22|99.79|99.71|-.66|49612|1299|0|0|0|49612|0|0|0|24309|49612|49612|49612|4946928.57|N
OTLK|69012T305|07/02/25|1.58|1.75|1.58|1.72|1.69|.13|43404|347|2|0|0|37904|5500|0|0|19618|43404|43404|43404|73460.26|Q
OTLY|67421J207|07/02/25|12.05|12.44|12.05|12.26|12.27|.15|1475|139|0|0|0|1475|0|0|0|1057|1475|1475|1475|18100.01|Q
OTRK|683373401|07/02/25|0.45|0.49|0.43|0.48|0.46|.03|139267|441|3|2|1|96188|9603|13756|19720|1608|139267|139267|139267|63690.02|Q
OTTR|689648103|07/02/25|79.20|79.87|78.64|79.36|79.43|.35|7146|421|0|0|0|7146|0|0|0|2444|7146|7146|7146|567627.92|Q
OUNZ|921078101|07/02/25|32.21|32.35|32.12|32.35|32.21|.19|121424|197|9|1|1|74729|28795|7500|10400|95720|121424|121424|121424|3911473.41|P
OUSA|00162Q387|07/02/25|54.46|54.47|54.38|54.47|54.40|-.04|220|4|0|0|0|220|0|0|0|220|220|220|220|11968.41|Z
OUSM|00162Q395|07/02/25|43.81|44.10|43.62|44.06|43.85|.23|6321|41|0|0|0|6321|0|0|0|4205|6321|6321|6321|277184.63|Z
OUST|68989M202|07/02/25|21.46|21.73|20.34|21.39|21.05|-.24|353742|4541|3|1|0|334799|10161|8782|0|151390|353742|353742|353742|7445384.08|Q
OUST W|68989M129|07/02/25|0.03|0.04|0.03|0.04|0.03|.01|4508|3|1|0|0|1817|2691|0|0|800|4508|4508|4508|132.31|Q
OUST Z|68989M111|07/02/25|0.10|0.10|0.09|0.10|0.10|0.00|86958|38|2|1|2|6126|7600|6000|67232|76721|86958|86958|86958|8662.18|Q
OUT|69007J304|07/02/25|16.56|17.21|16.50|17.14|17.06|.50|44016|789|0|0|0|44016|0|0|0|32782|44016|44016|44016|750986.16|N
OVB|53656F862|07/02/25|20.49|20.50|20.49|20.50|20.50|0.00|481|6|0|0|0|481|0|0|0|0|481|481|481|9860.43|Z
OVBC|677719106|07/02/25|33.80|33.84|33.80|33.84|33.94|.18|76|25|0|0|0|76|0|0|0|76|76|76|76|2579.79|Q
OVF|53656F870|07/02/25|27.75|27.81|27.75|27.81|27.75|.16|200|1|0|0|0|200|0|0|0|200|200|200|200|5550.00|Z
OVID|690469101|07/02/25|0.32|0.33|0.32|0.33|0.33|.01|12462|54|0|1|0|6040|0|6422|0|7501|12462|12462|12462|4065.03|Q
OVL|53656F805|07/02/25|48.49|48.59|48.49|48.54|48.56|.17|2045|10|0|0|0|2045|0|0|0|2015|2045|2045|2045|99311.18|Z
OVLH|53656F581|07/02/25|36.91|36.91|36.84|36.87|36.85|.07|6454|21|1|0|0|1454|5000|0|0|6119|6454|6454|6454|237804.71|Z
OVLY|671807105|07/02/25|27.72|27.72|27.48|27.48|27.38|.08|166|41|0|0|0|166|0|0|0|16|166|166|166|4545.64|Q
OVM|53656F854|07/02/25|21.13|21.16|21.13|21.16|21.12|0.00|54|2|0|0|0|54|0|0|0|0|54|54|54|1140.46|Z
OVS|53656F888|07/02/25|33.23|33.58|33.23|33.58|33.39|.31|99|3|0|0|0|99|0|0|0|99|99|99|99|3305.91|Z
OVT|53656F573|07/02/25|22.23|22.23|22.20|22.20|22.23|.02|400|3|0|0|0|400|0|0|0|400|400|400|400|8892.00|Z
OVV|69047Q102|07/02/25|39.64|40.15|39.07|40.06|39.79|.76|156933|2972|0|0|0|156933|0|0|0|60964|156933|156933|156933|6244552.39|N
OWL|09581B103|07/02/25|19.24|19.46|19.18|19.39|19.37|.18|239494|1887|4|0|0|225309|14185|0|0|181570|239494|239494|239494|4640013.90|N
OWLT|69120X206|07/02/25|8.23|8.38|8.18|8.38|8.26|.10|2295|39|0|0|0|2295|0|0|0|1425|2295|2295|2295|18961.69|N
OWNB|091748509|07/02/25|31.68|33.64|31.17|33.63|32.82|2.46|26572|234|1|0|0|23722|2850|0|0|15902|26572|26572|26572|872152.60|P
OWNS|74741A106|07/02/25|17.08|17.09|17.07|17.09|17.08|-.03|680|15|0|0|0|680|0|0|0|102|680|680|680|11613.10|P
OXBR|G6856M106|07/02/25|1.82|2.35|1.75|2.29|2.07|.51|337052|680|17|5|3|180724|53379|29289|73660|31578|337052|337052|337052|696180.86|Q
OXBR W|G6856M114|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OXLC|691543102|07/02/25|4.21|4.21|4.18|4.19|4.20|-.01|303908|418|10|4|7|112484|32272|26021|133131|106405|303908|303908|303908|1276566.77|Q
OXLC G|691543854|07/02/25|24.81|24.81|24.79|24.79|24.81|-.06|31|1|0|0|0|31|0|0|0|0|31|31|31|769.11|Q
OXLC I|691543862|07/02/25|25.62|25.65|25.62|25.65|25.63|.02|51|4|0|0|0|51|0|0|0|0|51|51|51|1307.26|Q
OXLC L|691543706|07/02/25|23.62|23.62|23.60|23.60|23.61|-.01|772|4|0|0|0|772|0|0|0|400|772|772|772|18225.14|Q
OXLC N|691543870|07/02/25|24.29|24.29|24.29|0.00|24.29|0.00|49|1|0|0|0|49|0|0|0|0|49|49|49|1190.21|Q
OXLC O|691543805|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OXLC P|691543607|07/02/25|0.00|24.35|24.35|24.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OXLC Z|691543888|07/02/25|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|Q
OXM|691497309|07/02/25|42.67|43.95|42.04|43.64|43.15|1.21|27889|709|0|0|0|27889|0|0|0|17834|27889|27889|27889|1203275.52|N
OXSQ|69181V107|07/02/25|2.24|2.24|2.23|2.24|2.23|.01|24621|179|1|0|0|19695|4926|0|0|7936|24621|24621|24621|55017.80|Q
OXSQ G|69181V503|07/02/25|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|07/02/25|25.21|25.21|25.17|25.17|25.21|-.05|29|1|0|0|0|29|0|0|0|0|29|29|29|731.09|Q
OXY|674599105|07/02/25|43.41|44.02|42.79|43.93|43.45|1.07|454080|5510|4|0|0|443909|10171|0|0|325422|454080|454080|454080|19731567.30|N
OXY WS|674599162|07/02/25|21.76|22.22|21.36|22.21|21.74|.75|2214|35|0|0|0|2214|0|0|0|0|2214|2214|2214|48137.95|N
OYSE U|G6861F120|07/02/25|10.12|10.12|10.11|10.11|10.11|-.01|3694|3|1|0|0|1594|2100|0|0|0|3694|3694|3694|37361.28|Q
OZ|080694102|07/02/25|66.00|66.30|66.00|66.30|66.00|-.69|1430|2|0|0|0|1430|0|0|0|441|1430|1430|1430|94380.00|A
OZEM|77926X882|07/02/25|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|Q
OZK|06417N103|07/02/25|49.17|50.96|49.10|50.96|50.31|2.00|47901|1522|0|0|0|47901|0|0|0|22885|47901|47901|47901|2409721.72|Q
OZKA P|06417N202|07/02/25|16.43|16.90|16.42|16.85|16.73|.69|1961|25|0|0|0|1961|0|0|0|1204|1961|1961|1961|32817.05|Q
PAA|726503105|07/02/25|18.15|18.52|18.06|18.40|18.34|.32|287335|2476|1|3|0|259489|2045|25801|0|193784|287335|287335|287335|5269497.07|Q
PAAA|69344A834|07/02/25|51.35|51.35|51.25|51.26|51.29|.02|42720|123|2|0|1|21577|4974|0|16169|32534|42720|42720|42720|2191257.29|P
PAAS|697900108|07/02/25|28.59|28.84|28.27|28.79|28.62|.39|267430|2441|1|0|0|263730|3700|0|0|103651|267430|267430|267430|7652948.46|N
PAB|69344A701|07/02/25|42.17|42.29|42.17|42.29|42.27|-.03|2193|23|0|0|0|2193|0|0|0|100|2193|2193|2193|92688.76|P
PABD|46438G729|07/02/25|60.03|60.32|60.03|60.30|60.19|-.03|4487|22|0|0|0|4487|0|0|0|0|4487|4487|4487|270085.10|Q
PABU|46436E411|07/02/25|0.00|66.83|66.83|66.83|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PAC|400506101|07/02/25|233.61|237.01|233.61|235.24|235.03|1.29|5668|270|0|0|0|5668|0|0|0|3514|5668|5668|5668|1332159.86|N
PACB|69404D108|07/02/25|1.30|1.50|1.30|1.49|1.42|.20|962399|1656|62|20|2|544242|200884|152968|64305|658856|962399|962399|962399|1364988.62|Q
PACH U|G7117W123|07/02/25|10.00|10.00|10.00|10.00|10.00|0.00|300|2|0|0|0|300|0|0|0|200|300|300|300|2998.50|Q
PACK|75321W103|07/02/25|3.64|3.73|3.64|3.69|3.71|.08|11046|210|0|0|0|11046|0|0|0|3624|11046|11046|11046|40953.45|N
PACS|69380Q107|07/02/25|13.09|13.16|12.59|13.06|12.97|.12|22744|363|1|0|0|19644|3100|0|0|10576|22744|22744|22744|295066.30|N
PAG|70959W103|07/02/25|178.19|182.68|177.62|182.67|181.25|4.92|9373|358|0|0|0|9373|0|0|0|8077|9373|9373|9373|1698816.22|N
PAGP|72651A207|07/02/25|19.10|19.64|19.06|19.52|19.33|.42|175938|1842|2|0|0|170714|5224|0|0|89529|175938|175938|175938|3400071.57|Q
PAGS|G68707101|07/02/25|9.72|9.89|9.37|9.42|9.50|-.05|368088|2440|7|4|0|306960|24087|37041|0|122525|368088|368088|368088|3496725.89|N
PAHC|71742Q106|07/02/25|26.58|28.03|26.58|27.93|27.62|1.33|14518|439|0|0|0|14518|0|0|0|3307|14518|14518|14518|400990.86|Q
PAI|95766T100|07/02/25|13.01|13.13|13.00|13.13|13.00|.11|732|4|0|0|0|732|0|0|0|149|732|732|732|9515.39|N
PAL|74317M104|07/02/25|7.10|7.14|6.92|6.98|7.04|-.04|8532|231|0|0|0|8532|0|0|0|1776|8532|8532|8532|60034.94|Q
PALC|69374H816|07/02/25|49.16|49.16|49.12|49.12|49.16|-.06|164|1|0|0|0|164|0|0|0|0|164|164|164|8062.24|P
PALI|696389402|07/02/25|0.72|0.76|0.72|0.73|0.73|.01|19978|47|3|0|0|11028|8950|0|0|6156|19978|19978|19978|14603.24|Q
PALL|003262102|07/02/25|103.55|106.09|103.21|106.05|105.00|4.89|128940|1319|1|0|0|126062|2878|0|0|97167|128940|128940|128940|13539174.29|P
PALU|25461A379|07/02/25|24.13|24.85|24.13|24.74|24.73|-.07|1001|18|0|0|0|1001|0|0|0|310|1001|1001|1001|24755.91|Q
PAM|697660207|07/02/25|69.01|71.09|69.01|70.16|70.11|1.32|7304|245|0|0|0|7304|0|0|0|4681|7304|7304|7304|512056.82|N
PAMC|69374H725|07/02/25|43.99|44.20|43.99|44.20|44.09|.18|228|7|0|0|0|228|0|0|0|9|228|228|228|10052.27|P
PAMT|693149106|07/02/25|13.57|13.57|13.38|13.38|13.49|.07|86|7|0|0|0|86|0|0|0|55|86|86|86|1160.37|Q
PANG|882927429|07/02/25|15.58|15.62|15.58|15.62|15.59|-.18|211|7|0|0|0|211|0|0|0|8|211|211|211|3288.70|Q
PANL|G6891L105|07/02/25|4.87|5.08|4.87|5.08|5.01|.27|5997|138|0|0|0|5997|0|0|0|3073|5997|5997|5997|30068.41|Q
PANW|697435105|07/02/25|196.70|197.84|194.93|197.05|196.63|-.53|178670|5771|0|0|0|178670|0|0|0|98392|178670|178670|178670|35132706.17|Q
PAPI|61774R866|07/02/25|25.99|25.99|25.71|25.83|25.86|.02|8322|25|1|0|0|4592|3730|0|0|4635|8322|8322|8322|215238.58|P
PAPR|45782C870|07/02/25|37.33|37.34|37.31|37.34|37.33|.05|1701|18|0|0|0|1701|0|0|0|1|1701|1701|1701|63495.33|Z
PAR|698884103|07/02/25|66.60|68.03|66.60|67.06|67.22|.24|12909|384|0|0|0|12909|0|0|0|11626|12909|12909|12909|867694.40|N
PARA|92556H206|07/02/25|13.23|13.27|12.83|12.83|12.98|-.33|794927|3557|7|1|0|769158|18369|7400|0|448420|794927|794927|794927|10321665.89|Q
PARA A|92556H107|07/02/25|22.84|23.07|22.80|23.07|22.89|.21|1855|72|0|0|0|1855|0|0|0|262|1855|1855|1855|42463.96|Q
PARR|69888T207|07/02/25|28.29|29.84|28.09|29.82|29.28|1.65|55793|1275|0|0|0|55793|0|0|0|16504|55793|55793|55793|1633486.59|N
PASG|702712100|07/02/25|0.38|0.42|0.38|0.41|0.41|.03|9948|135|1|0|0|7419|2529|0|0|5139|9948|9948|9948|4067.79|Q
PATH|90364P105|07/02/25|12.57|12.87|12.40|12.83|12.72|.12|348475|2229|10|0|0|319635|28840|0|0|162577|348475|348475|348475|4431278.35|N
PATK|703343103|07/02/25|95.27|99.23|95.27|99.19|97.74|3.90|16581|719|0|0|0|16581|0|0|0|10400|16581|16581|16581|1620706.00|Q
PATN|69374H311|07/02/25|0.00|23.37|23.37|23.37|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PAUG|45782C680|07/02/25|40.50|40.56|40.49|40.56|40.51|.11|2007|21|0|0|0|2007|0|0|0|243|2007|2007|2007|81311.57|Z
PAVE|37954Y673|07/02/25|44.05|44.51|44.00|44.49|44.32|.47|112736|906|2|0|0|108236|4500|0|0|77944|112736|112736|112736|4996853.81|Z
PAVM|70387R403|07/02/25|0.62|0.62|0.58|0.59|0.59|-.03|12724|43|0|0|0|12724|0|0|0|4275|12724|12724|12724|7563.88|Q
PAVS|G4289N205|07/02/25|0.92|0.92|0.92|0.92|0.88|-.01|64|5|0|0|0|64|0|0|0|45|64|64|64|56.09|Q
PAWZ|74348A145|07/02/25|58.06|58.29|58.06|58.29|58.13|-.20|26|7|0|0|0|26|0|0|0|0|26|26|26|1511.46|Z
PAX|G69451105|07/02/25|14.25|14.36|14.17|14.32|14.30|.15|14204|368|0|0|0|14204|0|0|0|7631|14204|14204|14204|203050.66|Q
PAXS|72203T100|07/02/25|15.12|15.19|15.08|15.13|15.16|.03|14926|114|0|0|0|14926|0|0|0|2654|14926|14926|14926|226220.72|N
PAY|70439P108|07/02/25|32.18|32.28|30.95|31.13|31.37|-1.07|17258|406|0|0|0|17258|0|0|0|7190|17258|17258|17258|541383.80|N
PAYC|70432V102|07/02/25|233.21|233.21|224.57|228.09|226.67|-5.72|19156|803|0|0|0|19156|0|0|0|15249|19156|19156|19156|4342023.40|N
PAYO|70451X104|07/02/25|6.90|6.98|6.85|6.94|6.92|.04|142208|1053|0|0|0|142208|0|0|0|75658|142208|142208|142208|983874.91|Q
PAYS|70451A104|07/02/25|7.39|7.77|7.13|7.76|7.48|.38|70280|718|2|0|0|62171|8109|0|0|39586|70280|70280|70280|525430.84|Q
PAYX|704326107|07/02/25|146.53|146.53|143.30|145.96|145.07|-1.46|208447|4208|0|0|0|208447|0|0|0|140422|208447|208447|208447|30239655.24|Q
PB|743606105|07/02/25|72.85|73.63|72.24|73.56|73.24|.63|30414|702|0|0|0|30414|0|0|0|13669|30414|30414|30414|2227491.21|N
PBA|706327103|07/02/25|37.56|37.62|37.01|37.38|37.31|.03|122403|1248|1|0|0|118903|3500|0|0|100772|122403|122403|122403|4566665.30|N
PBAP|69420N809|07/02/25|27.72|27.72|27.72|27.72|27.72|0.00|600|4|0|0|0|600|0|0|0|400|600|600|600|16632.00|Z
PBAU|69420N817|07/02/25|28.22|28.24|28.22|28.24|28.22|.08|100|1|0|0|0|100|0|0|0|100|100|100|100|2822.00|Z
PBBK|69318V103|07/02/25|0.00|17.30|17.30|17.30|17.25|-.83|1474|4|0|0|0|1474|0|0|0|0|1474|1474|1474|25427.69|Q
PBD|46138G847|07/02/25|12.77|12.99|12.77|12.99|12.87|.29|11687|108|1|0|0|7666|4021|0|0|3959|11687|11687|11687|150361.47|P
PBDC|746729508|07/02/25|33.91|34.17|33.91|34.17|34.00|.29|17574|100|0|0|0|17574|0|0|0|4432|17574|17574|17574|597572.13|P
PBDE|69420N759|07/02/25|27.44|27.46|27.44|27.46|27.44|.04|500|1|0|0|0|500|0|0|0|500|500|500|500|13720.00|Z
PBE|46137V787|07/02/25|64.20|65.43|64.20|65.43|64.56|1.07|552|5|0|0|0|552|0|0|0|4|552|552|552|35636.85|P
PBF|69318G106|07/02/25|22.78|23.85|22.46|23.82|23.35|1.57|142324|2741|0|0|0|142324|0|0|0|63119|142324|142324|142324|3323301.55|N
PBFB|69420N403|07/02/25|0.00|28.64|28.64|28.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBFR|69420N692|07/02/25|27.65|27.65|27.62|27.62|27.65|.04|100|1|0|0|0|100|0|0|0|0|100|100|100|2764.50|Z
PBFS|723561106|07/02/25|12.19|12.34|12.19|12.34|12.32|.05|733|22|0|0|0|733|0|0|0|259|733|733|733|9027.16|Q
PBH|74112D101|07/02/25|79.85|80.19|78.89|80.13|79.64|-.21|25612|787|0|0|0|25612|0|0|0|17759|25612|25612|25612|2039794.83|N
PBHC|70319R109|07/02/25|15.10|15.10|15.02|15.02|15.17|0.00|22|13|0|0|0|22|0|0|0|10|22|22|22|333.63|Q
PBI|724479100|07/02/25|11.22|11.34|11.16|11.22|11.23|-.01|104400|1260|0|0|0|104400|0|0|0|34540|104400|104400|104400|1172529.51|N
PBI PRB|724479506|07/02/25|19.14|19.17|19.09|19.09|19.12|.08|279|7|0|0|0|279|0|0|0|0|279|279|279|5334.33|N
PBJ|46137V753|07/02/25|47.92|48.05|47.92|48.05|48.01|.18|361|18|0|0|0|361|0|0|0|23|361|361|361|17331.58|P
PBJA|69420N205|07/02/25|0.00|29.13|29.13|29.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBJL|69420N833|07/02/25|28.45|28.49|28.45|28.47|28.46|.04|2620|18|0|0|0|2620|0|0|0|2620|2620|2620|2620|74576.27|Z
PBJN|69420N858|07/02/25|28.52|28.53|28.52|28.53|28.53|.09|446|2|0|0|0|446|0|0|0|446|446|446|446|12723.38|Z
PBL|69344A859|07/02/25|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
PBM|74449F308|07/02/25|5.20|5.61|5.20|5.61|5.46|.27|1472|25|0|0|0|1472|0|0|0|1001|1472|1472|1472|8031.50|Q
PBMR|69420N601|07/02/25|28.87|28.87|28.87|28.87|28.87|.01|100|1|0|0|0|100|0|0|0|100|100|100|100|2887.00|Z
PBMW W|74449F118|07/02/25|0.02|0.02|0.02|0.02|0.02|0.00|2568|3|0|0|0|2568|0|0|0|2568|2568|2568|2568|53.16|Q
PBMY|69420N874|07/02/25|0.00|28.78|28.78|28.78|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBNV|69420N767|07/02/25|0.00|28.02|28.02|28.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBOC|69420N775|07/02/25|27.70|27.71|27.70|27.71|27.71|.06|500|2|0|0|0|500|0|0|0|500|500|500|500|13854.00|Z
PBP|46137V399|07/02/25|21.92|21.95|21.89|21.93|21.91|.02|820|8|0|0|0|820|0|0|0|107|820|820|820|17966.80|Z
PBPB|73754Y100|07/02/25|12.47|12.63|12.35|12.53|12.49|.06|6327|197|0|0|0|6327|0|0|0|3346|6327|6327|6327|79055.46|Q
PBQQ|69420N510|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PBR|71654V408|07/02/25|12.67|12.99|12.58|12.95|12.87|.35|1108005|1942|81|6|11|601175|222872|40704|243254|493622|1108005|1108005|1108005|14261751.07|N
PBR A|71654V101|07/02/25|11.61|11.87|11.53|11.86|11.75|.31|471614|1048|35|3|0|350920|102494|18200|0|0|471614|471614|471614|5540123.61|N
PBSE|69420N783|07/02/25|0.00|27.81|27.81|27.81|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBT|714236106|07/02/25|12.72|13.01|12.72|12.72|12.89|.09|3801|67|0|0|0|3801|0|0|0|2251|3801|3801|3801|48977.81|N
PBTP|46138E495|07/02/25|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|07/02/25|62.01|62.38|62.01|62.38|62.27|.29|20944|114|0|0|0|20944|0|0|0|9307|20944|20944|20944|1304217.97|Z
PBW|46137V134|07/02/25|20.24|20.96|20.24|20.92|20.67|.83|86644|325|2|0|1|65366|7618|0|13660|72452|86644|86644|86644|1790683.70|P
PBYI|74587V107|07/02/25|3.59|3.63|3.55|3.57|3.58|-.02|17984|261|0|0|0|17984|0|0|0|10560|17984|17984|17984|64378.61|Q
PC|G72228102|07/02/25|0.72|0.75|0.72|0.75|0.73|.06|622|4|0|0|0|622|0|0|0|400|622|622|622|451.54|Q
PCAP U|G7257A113|07/02/25|10.64|10.64|10.50|10.59|10.56|-.06|16477|73|1|0|0|12377|4100|0|0|6144|16477|16477|16477|173929.50|Q
PCAR|693718108|07/02/25|98.37|99.44|98.04|99.35|98.96|1.16|112785|3302|0|0|0|112785|0|0|0|55674|112785|112785|112785|11161095.05|Q
PCB|69320M109|07/02/25|21.46|21.91|21.46|21.91|21.85|.33|490|48|0|0|0|490|0|0|0|133|490|490|490|10705.05|Q
PCCE|53700T728|07/02/25|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|P
PCEF|46138E404|07/02/25|19.59|19.67|19.59|19.67|19.59|.07|1549|5|0|0|0|1549|0|0|0|63|1549|1549|1549|30348.56|P
PCEM|53700T710|07/02/25|10.73|10.76|10.73|10.76|10.74|0.00|2|2|0|0|0|2|0|0|0|0|2|2|2|21.48|P
PCF|42968F108|07/02/25|6.42|6.42|6.39|6.42|6.42|.02|1246|10|0|0|0|1246|0|0|0|390|1246|1246|1246|7996.24|N
PCFI|36087T429|07/02/25|24.75|24.75|24.66|24.66|24.75|-.09|385|1|0|0|0|385|0|0|0|292|385|385|385|9528.75|P
PCG|69331C108|07/02/25|14.11|14.13|13.90|13.98|13.97|-.14|913169|3206|28|4|0|804855|85714|22600|0|366325|913169|913169|913169|12760674.39|N
PCG PRA|694308206|07/02/25|22.00|22.17|22.00|22.17|22.13|.32|1508|31|0|0|0|1508|0|0|0|0|1508|1508|1508|33374.10|A
PCG PRB|694308305|07/02/25|0.00|0.00|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 PRC|694308404|07/02/25|0.00|19.01|19.01|19.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
PCG PRD|694308503|07/02/25|17.60|17.60|17.60|17.60|17.60|.08|200|1|0|0|0|200|0|0|0|0|200|200|200|3520.00|A
PCG PRE|694308602|07/02/25|17.45|17.73|17.45|17.73|17.45|-.36|5|1|0|0|0|5|0|0|0|0|5|5|5|87.25|A
PCG PRG|694308701|07/02/25|0.00|0.00|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|07/02/25|15.46|15.46|15.11|15.11|15.46|.11|46|1|0|0|0|46|0|0|0|0|46|46|46|711.16|A
PCG PRI|694308883|07/02/25|0.00|0.00|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 PRX|69331C306|07/02/25|37.92|37.98|37.88|37.89|37.93|-.37|1414|16|0|0|0|1414|0|0|0|0|1414|1414|1414|53637.44|N
PCGG|53700T744|07/02/25|11.94|11.97|11.90|11.97|11.94|-.04|2435|16|0|0|0|2435|0|0|0|608|2435|2435|2435|29062.89|P
PCH|737630103|07/02/25|39.88|40.89|39.38|40.72|40.38|1.07|26799|851|0|0|0|26799|0|0|0|14251|26799|26799|26799|1082184.75|Q
PCHI|36087T411|07/02/25|25.47|25.90|25.34|25.34|25.85|-.06|112|6|0|0|0|112|0|0|0|112|112|112|112|2894.92|P
PCIG|53700T736|07/02/25|9.72|9.74|9.70|9.74|9.72|-.04|1100|5|0|0|0|1100|0|0|0|600|1100|1100|1100|10692.00|P
PCK|72200M108|07/02/25|5.42|5.43|5.42|5.43|5.43|.02|2069|18|0|0|0|2069|0|0|0|1500|2069|2069|2069|11228.86|N
PCLA|71989C109|07/02/25|1.86|2.05|1.66|1.85|1.85|0.00|260214|223|16|6|5|63925|54559|45533|96197|86133|260214|260214|260214|480235.70|Q
PCLO|92790A850|07/02/25|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|07/02/25|6.37|6.38|6.36|6.36|6.37|-.02|339|3|0|0|0|339|0|0|0|0|339|339|339|2159.93|N
PCMM|09789C671|07/02/25|0.00|50.05|50.05|50.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PCN|72200U100|07/02/25|12.76|12.76|12.70|12.72|12.74|.01|7569|57|0|0|0|7569|0|0|0|390|7569|7569|7569|96391.22|N
PCOR|74275K108|07/02/25|69.27|70.81|69.17|70.36|70.27|.68|50580|1108|0|1|0|45101|0|5479|0|42163|50580|50580|50580|3554437.67|N
PCQ|72200N106|07/02/25|8.63|8.65|8.63|8.65|8.64|.04|834|11|0|0|0|834|0|0|0|0|834|834|834|7206.10|N
PCRB|746729607|07/02/25|0.00|48.85|48.85|48.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
PCRX|695127100|07/02/25|23.09|23.45|22.84|23.21|23.16|-.06|23192|700|0|0|0|23192|0|0|0|15005|23192|23192|23192|537017.76|Q
PCSA|74275C304|07/02/25|0.19|0.20|0.19|0.19|0.19|0.00|440668|620|33|12|5|177429|116255|77648|69336|100100|440668|440668|440668|84593.61|Q
PCSC|G70077105|07/02/25|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
PCT|74623V103|07/02/25|13.17|13.91|13.10|13.81|13.69|.77|273751|3806|1|0|0|271654|2097|0|0|108257|273751|273751|273751|3746895.44|Q
PCTT U|74623V202|07/02/25|15.49|15.65|15.49|15.65|15.66|0.00|177|11|0|0|0|177|0|0|0|162|177|177|177|2772.70|Q
PCTT W|74623V111|07/02/25|4.40|4.40|4.24|4.29|4.30|.29|1557|14|0|0|0|1557|0|0|0|720|1557|1557|1557|6692.03|Q
PCTY|70438V106|07/02/25|181.02|181.02|175.88|180.04|177.89|-2.21|32353|1241|0|0|0|32353|0|0|0|21882|32353|32353|32353|5755394.47|Q
PCVX|92243G108|07/02/25|33.58|34.41|33.11|33.25|33.60|.31|65336|1807|0|0|0|65336|0|0|0|19687|65336|65336|65336|2195055.55|Q
PCY|46138E784|07/02/25|20.43|20.48|20.41|20.43|20.44|-.09|14066|84|1|0|0|10561|3505|0|0|8065|14066|14066|14066|287447.97|P
PCYO|746228303|07/02/25|11.00|11.05|10.94|10.94|11.01|-.05|1850|55|0|0|0|1850|0|0|0|620|1850|1850|1850|20363.04|Q
PD|69553P100|07/02/25|15.62|15.80|15.48|15.72|15.69|.10|65054|970|0|0|0|65054|0|0|0|40577|65054|65054|65054|1020934.47|N
PDBA|46090F308|07/02/25|34.22|34.51|34.22|34.51|34.30|.33|292|4|0|0|0|292|0|0|0|280|292|292|292|10014.24|Q
PDBC|46090F100|07/02/25|13.15|13.33|13.13|13.32|13.21|.21|133436|275|3|1|0|118821|8415|6200|0|84464|133436|133436|133436|1762272.29|Q
PDCC|70476Q100|07/02/25|0.00|17.98|17.98|17.98|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PDD|722304102|07/02/25|104.80|104.85|103.00|103.97|103.88|-1.52|461687|8331|2|0|0|456896|4791|0|0|168783|461687|461687|461687|47961265.01|Q
PDEC|45782C540|07/02/25|40.03|40.11|40.01|40.11|40.02|.11|1374|11|0|0|0|1374|0|0|0|500|1374|1374|1374|54993.83|Z
PDEX|74265M205|07/02/25|43.50|45.14|43.50|44.94|44.47|1.55|3790|299|0|0|0|3790|0|0|0|2628|3790|3790|3790|168535.67|Q
PDFS|693282105|07/02/25|22.03|22.59|21.87|22.59|22.35|.72|15920|527|0|0|0|15920|0|0|0|8410|15920|15920|15920|355827.47|Q
PDI|72201Y101|07/02/25|19.06|19.09|19.06|19.07|19.07|.03|44931|263|3|0|0|37139|7792|0|0|17451|44931|44931|44931|856821.81|N
PDLB|732344106|07/02/25|14.18|14.28|14.18|14.23|14.24|.14|1135|46|0|0|0|1135|0|0|0|323|1135|1135|1135|16161.13|Q
PDM|720190206|07/02/25|7.38|7.55|7.35|7.47|7.45|.05|29977|421|0|0|0|29977|0|0|0|22769|29977|29977|29977|223458.76|N
PDN|46138E735|07/02/25|38.78|39.04|38.78|39.04|38.91|.13|1915|8|0|0|0|1915|0|0|0|959|1915|1915|1915|74504.62|P
PDO|69355M107|07/02/25|13.49|13.49|13.42|13.47|13.45|-.01|6954|74|0|0|0|6954|0|0|0|4345|6954|6954|6954|93550.64|N
PDP|46137V837|07/02/25|107.44|107.56|107.35|107.56|107.40|.33|859|38|0|0|0|859|0|0|0|563|859|859|859|92257.58|Q
PDPA|70476Q209|07/02/25|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
PDS|74022D407|07/02/25|48.17|50.86|47.99|50.85|50.04|3.02|14623|298|0|0|0|14623|0|0|0|9737|14623|14623|14623|731667.72|N
PDSB|70465T107|07/02/25|1.23|1.32|1.19|1.27|1.28|.04|43600|441|3|0|0|36556|7044|0|0|14102|43600|43600|43600|55673.88|Q
PDT|41013T105|07/02/25|13.25|13.34|13.25|13.33|13.30|.08|3924|53|0|0|0|3924|0|0|0|1340|3924|3924|3924|52192.89|N
PDX|69346N107|07/02/25|24.61|24.84|24.55|24.77|24.73|.23|3460|35|0|0|0|3460|0|0|0|1251|3460|3460|3460|85563.95|N
PDYN|80359A205|07/02/25|8.05|8.39|7.98|8.21|8.16|.16|146021|1881|2|1|0|133300|5721|7000|0|89167|146021|146021|146021|1191880.28|Q
PDYN W|80359A114|07/02/25|0.39|0.39|0.30|0.35|0.32|-.04|65774|115|4|1|0|47943|12477|5354|0|3973|65774|65774|65774|20928.91|Q
PEB|70509V100|07/02/25|10.43|10.55|10.25|10.54|10.43|.21|63133|681|0|0|0|63133|0|0|0|47055|63133|63133|63133|658393.82|N
PEB PRE|70509V605|07/02/25|17.75|17.75|17.60|17.60|17.71|-.05|143|4|0|0|0|143|0|0|0|0|143|143|143|2532.83|N
PEB PRF|70509V704|07/02/25|18.06|18.06|17.90|17.90|17.98|.05|236|11|0|0|0|236|0|0|0|0|236|236|236|4242.70|N
PEB PRG|70509V803|07/02/25|0.00|17.86|17.86|17.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PEB PRH|70509V886|07/02/25|16.35|16.35|16.10|16.10|16.21|-.20|2395|15|0|0|0|2395|0|0|0|0|2395|2395|2395|38823.74|N
PEBK|710577107|07/02/25|30.04|30.04|29.96|29.96|29.81|.61|106|14|0|0|0|106|0|0|0|8|106|106|106|3160.32|Q
PEBO|709789101|07/02/25|31.31|31.89|31.31|31.89|31.73|.41|5893|317|0|0|0|5893|0|0|0|2539|5893|5893|5893|187014.06|Q
PECO|71844V201|07/02/25|35.12|35.14|34.67|35.09|34.99|-.11|64468|1508|0|0|0|64468|0|0|0|46269|64468|64468|64468|2255680.09|Q
PED|70532Y303|07/02/25|0.65|0.66|0.64|0.64|0.65|-.01|5627|26|0|0|0|5627|0|0|0|1461|5627|5627|5627|3679.65|A
PEG|744573106|07/02/25|82.53|82.70|81.16|81.23|81.61|-1.65|70831|1631|0|0|0|70831|0|0|0|41717|70831|70831|70831|5780596.46|N
PEGA|705573103|07/02/25|52.70|52.84|52.17|52.66|52.50|.14|70368|1982|0|0|0|70368|0|0|0|45911|70368|70368|70368|3694627.04|Q
PEJ|46137V720|07/02/25|57.03|57.50|56.99|57.50|57.38|.42|18718|134|0|1|0|9924|0|8794|0|10681|18718|18718|18718|1074028.33|P
PELI|G6993G103|07/02/25|0.00|9.99|9.99|9.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PELI R|G6993G111|07/02/25|0.18|0.18|0.18|0.18|0.18|.01|50|1|0|0|0|50|0|0|0|0|50|50|50|8.97|Q
PELI U|G6993G129|07/02/25|0.00|10.23|10.23|10.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PEMX|746729847|07/02/25|59.03|59.59|59.03|59.58|59.45|.35|3970|17|0|0|0|3970|0|0|0|1620|3970|3970|3970|236015.88|P
PEN|70975L107|07/02/25|249.05|251.34|249.05|249.92|250.57|-.94|16160|570|0|0|0|16160|0|0|0|10347|16160|16160|16160|4049136.55|N
PENG|706915105|07/02/25|20.34|20.38|20.04|20.19|20.20|0.00|67207|2020|0|0|0|67207|0|0|0|21494|67207|67207|67207|1357312.05|Q
PENN|707569109|07/02/25|18.22|18.71|18.07|18.62|18.38|.38|225698|3118|1|1|0|217213|2055|6430|0|75905|225698|225698|225698|4148432.54|Q
PEO|00548F105|07/02/25|21.47|21.90|21.47|21.90|21.69|.30|1291|16|0|0|0|1291|0|0|0|356|1291|1291|1291|28000.22|N
PEP|713448108|07/02/25|135.31|137.00|134.89|136.49|136.16|1.22|756299|17355|7|0|0|733316|22983|0|0|305140|756299|756299|756299|102980402.47|Q
PEPG|713317105|07/02/25|1.11|1.22|1.09|1.21|1.16|.11|22266|240|0|0|0|22266|0|0|0|10648|22266|22266|22266|25865.75|Q
PEPS|61774R775|07/02/25|0.00|0.00|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|07/02/25|2.40|2.41|2.35|2.41|2.42|.02|10145|98|0|0|0|10145|0|0|0|4322|10145|10145|10145|24577.96|N
PERF WS|G7006A117|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PERI|M78673114|07/02/25|10.86|11.10|10.75|11.00|10.99|.15|16445|322|0|0|0|16445|0|0|0|5746|16445|16445|16445|180728.91|Q
PESI|714157203|07/02/25|10.90|11.19|10.85|10.98|11.07|.22|3908|139|0|0|0|3908|0|0|0|2665|3908|3908|3908|43274.99|Q
PET|93042P109|07/02/25|0.14|0.19|0.14|0.17|0.16|.01|756913|920|26|25|12|175707|90837|178443|311926|257134|756913|756913|756913|123674.90|Q
PETS|716382106|07/02/25|3.27|3.40|3.20|3.38|3.29|.11|4415|89|0|0|0|4415|0|0|0|2015|4415|4415|4415|14509.73|Q
PETW W|93042P117|07/02/25|0.01|0.01|0.01|0.01|0.01|-.01|10068|70|1|1|0|168|3900|6000|0|57|10068|10068|10068|115.20|Q
PETZ|G87084110|07/02/25|0.95|1.03|0.95|1.03|0.95|.04|2051|5|0|0|0|2051|0|0|0|2050|2051|2051|2051|1948.48|Q
PEVC|69374H253|07/02/25|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|P
PEX|74348A533|07/02/25|0.00|27.99|27.99|27.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PEXL|69374H402|07/02/25|52.50|53.29|52.50|53.27|53.12|.86|854|8|0|0|0|854|0|0|0|151|854|854|854|45367.48|P
PEY|46137V563|07/02/25|21.00|21.22|21.00|21.22|21.10|.25|5049|34|0|0|0|5049|0|0|0|3822|5049|5049|5049|106548.61|Q
PEZ|46137V803|07/02/25|0.00|99.05|99.05|99.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PFAI|G7173H101|07/02/25|1.89|1.91|1.61|1.79|3.03|-.64|1817106|25381|18|1|0|1754405|57103|5598|0|812043|1817106|1817106|1817106|5508324.06|Q
PFBC|740367404|07/02/25|89.54|90.71|89.00|90.34|90.33|1.28|4412|292|0|0|0|4412|0|0|0|2798|4412|4412|4412|398539.96|Q
PFD|338480106|07/02/25|11.33|11.36|11.33|11.36|11.35|.04|962|12|0|0|0|962|0|0|0|582|962|962|962|10920.85|N
PFE|717081103|07/02/25|25.14|25.36|25.03|25.33|25.25|.29|1408402|8189|57|3|2|1192862|163014|15858|36668|655455|1408402|1408402|1408402|35560334.36|N
PFEB|45782C417|07/02/25|38.01|38.18|38.00|38.18|38.04|.15|2111|20|0|0|0|2111|0|0|0|1100|2111|2111|2111|80301.55|Z
PFF|464288687|07/02/25|30.65|30.91|30.61|30.90|30.80|.24|204959|827|3|0|0|197859|7100|0|0|146019|204959|204959|204959|6312916.79|Q
PFFA|26923G822|07/02/25|20.90|21.15|20.90|21.10|21.01|.16|109088|238|6|4|1|33648|21048|30548|23844|87718|109088|109088|109088|2291497.90|P
PFFD|37954Y657|07/02/25|18.80|18.99|18.80|18.96|18.89|.14|64761|206|1|0|1|51346|3261|0|10154|36953|64761|64761|64761|1223164.96|P
PFFL|90274E174|07/02/25|8.45|8.57|8.39|8.57|8.43|.13|1869|16|0|0|0|1869|0|0|0|1192|1869|1869|1869|15762.11|P
PFFR|26923G400|07/02/25|18.00|18.04|17.90|18.04|17.96|.07|7594|21|1|0|0|4107|3487|0|0|6873|7594|7594|7594|136385.84|P
PFFV|37954Y376|07/02/25|22.86|22.95|22.79|22.95|22.86|.08|5002|12|1|0|0|1722|3280|0|0|3090|5002|5002|5002|114361.10|P
PFG|74251V102|07/02/25|80.70|80.70|79.67|80.54|80.20|-.27|47195|1898|0|0|0|47195|0|0|0|29929|47195|47195|47195|3784997.78|Q
PFGC|71377A103|07/02/25|88.14|88.20|87.72|88.15|88.06|-.19|27303|736|0|0|0|27303|0|0|0|13703|27303|27303|27303|2404208.57|N
PFH|744320888|07/02/25|17.34|17.49|17.34|17.49|17.36|.22|1715|10|0|0|0|1715|0|0|0|1175|1715|1715|1715|29775.63|N
PFI|46137V860|07/02/25|0.00|56.33|56.33|56.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PFIG|46138E693|07/02/25|24.08|24.08|24.05|24.05|24.04|0.00|111|5|0|0|0|111|0|0|0|0|111|111|111|2668.88|P
PFIS|711040105|07/02/25|51.40|52.39|51.40|51.91|52.05|.56|5744|169|0|0|0|5744|0|0|0|2561|5744|5744|5744|298964.35|Q
PFIX|82889N855|07/02/25|54.00|54.79|53.78|54.04|54.39|1.43|16744|126|0|0|0|16744|0|0|0|6395|16744|16744|16744|910711.94|P
PFL|72201H108|07/02/25|8.35|8.35|8.33|8.35|8.35|-.01|3512|25|0|0|0|3512|0|0|0|2|3512|3512|3512|29314.36|N
PFLD|26922A198|07/02/25|19.48|19.58|19.48|19.50|19.53|-.06|8187|51|0|0|0|8187|0|0|0|5576|8187|8187|8187|159927.26|P
PFLT|70806A106|07/02/25|10.37|10.47|10.37|10.47|10.41|.11|12855|170|0|0|0|12855|0|0|0|11470|12855|12855|12855|133879.86|N
PFM|46137V506|07/02/25|48.55|48.60|48.55|48.60|48.58|.08|368|10|0|0|0|368|0|0|0|230|368|368|368|17878.66|Q
PFN|72201J104|07/02/25|7.42|7.45|7.42|7.44|7.43|.01|8687|55|0|0|0|8687|0|0|0|6194|8687|8687|8687|64582.43|N
PFO|33848E106|07/02/25|9.29|9.33|9.27|9.33|9.29|.05|1285|6|0|0|0|1285|0|0|0|1100|1285|1285|1285|11931.95|N
PFRL|69344A883|07/02/25|49.93|49.97|49.91|49.95|49.94|.07|1275|25|0|0|0|1275|0|0|0|499|1275|1275|1275|63671.52|P
PFS|74386T105|07/02/25|18.18|18.54|18.12|18.52|18.42|.41|17095|462|0|0|0|17095|0|0|0|12380|17095|17095|17095|314917.27|N
PFSI|70932M107|07/02/25|101.09|103.51|101.09|102.74|102.73|1.27|10953|460|0|0|0|10953|0|0|0|7771|10953|10953|10953|1125180.34|N
PFUT|746729201|07/02/25|25.18|25.25|25.18|25.25|25.18|.08|83|2|0|0|0|83|0|0|0|83|83|83|83|2089.99|P
PFX|71742W103|07/02/25|0.00|50.15|50.15|50.15|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PFXF|92189F429|07/02/25|17.16|17.33|17.12|17.32|17.23|.19|95729|198|5|0|1|69544|13446|0|12739|59349|95729|95729|95729|1649822.26|P
PFXN Z|71742W301|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PG|742718109|07/02/25|161.50|161.50|159.88|161.13|160.79|-.11|348077|8244|0|0|0|348077|0|0|0|161800|348077|348077|348077|55965765.65|N
PGC|704699107|07/02/25|29.18|29.68|29.18|29.68|29.49|.72|6652|202|0|0|0|6652|0|0|0|5282|6652|6652|6652|196156.60|Q
PGEN|74017N105|07/02/25|1.47|1.69|1.47|1.62|1.61|.16|344916|1039|5|2|2|290680|15078|13221|25937|212120|344916|344916|344916|556212.18|Q
PGF|46137V621|07/02/25|14.19|14.33|14.19|14.33|14.23|.13|13999|31|1|0|0|9464|4535|0|0|10215|13999|13999|13999|199272.06|P
PGHY|46138E669|07/02/25|19.90|19.90|19.86|19.86|19.89|-.03|22934|152|0|0|0|22934|0|0|0|2194|22934|22934|22934|456043.85|P
PGJ|46137V571|07/02/25|28.40|28.52|28.40|28.52|28.41|.05|1003|6|0|0|0|1003|0|0|0|1000|1003|1003|1003|28492.49|Q
PGNY|74340E103|07/02/25|21.81|22.04|21.12|21.24|21.55|-.83|43202|1616|0|0|0|43202|0|0|0|15357|43202|43202|43202|930793.60|Q
PGP|722011103|07/02/25|8.34|8.35|8.33|8.34|8.34|.05|1802|14|0|0|0|1802|0|0|0|0|1802|1802|1802|15025.71|N
PGR|743315103|07/02/25|264.26|264.26|256.22|257.74|258.52|-6.42|133209|4604|0|0|0|133209|0|0|0|52924|133209|133209|133209|34437795.35|N
PGRE|69924R108|07/02/25|6.01|6.09|5.97|6.04|6.04|-.01|97168|659|1|0|0|94368|2800|0|0|45412|97168|97168|97168|586692.81|N
PGRO|746729409|07/02/25|40.68|40.87|40.68|40.87|40.74|.22|50|5|0|0|0|50|0|0|0|27|50|50|50|2036.83|P
PGX|46138E511|07/02/25|11.15|11.28|11.15|11.26|11.23|.09|747633|571|53|18|12|278037|176741|140464|152391|551730|747633|747633|747633|8399022.08|P
PGY|M7S64L123|07/02/25|22.54|23.44|22.16|22.18|22.92|-.40|579585|6095|5|4|1|521503|19180|28457|10445|152691|579585|579585|579585|13281694.12|Q
PGYW W|M7S64L107|07/02/25|0.18|0.18|0.16|0.16|0.18|-.02|22|2|0|0|0|22|0|0|0|22|22|22|22|3.91|Q
PGZ|74255X104|07/02/25|10.49|10.52|10.48|10.51|10.51|0.00|2306|25|0|0|0|2306|0|0|0|5|2306|2306|2306|24228.25|N
PH|701094104|07/02/25|704.00|711.62|703.41|711.62|707.23|8.18|16950|731|0|0|0|16950|0|0|0|13274|16950|16950|16950|11987479.43|N
PHAR|71716E105|07/02/25|0.00|10.65|10.65|10.65|10.46|-.06|3|1|0|0|0|3|0|0|0|0|3|3|3|31.38|Q
PHAT|71722W107|07/02/25|8.84|9.24|8.84|8.92|9.03|.07|152439|1635|1|1|0|138039|4900|9500|0|50157|152439|152439|152439|1375927.44|Q
PHB|46138E719|07/02/25|18.44|18.48|18.43|18.48|18.48|.03|133940|137|2|0|1|24284|4800|0|104856|25949|133940|133940|133940|2474948.42|P
PHD|72369J102|07/02/25|9.86|9.86|9.85|9.85|9.86|0.00|1644|15|0|0|0|1644|0|0|0|1117|1644|1644|1644|16204.34|N
PHDG|46090A705|07/02/25|35.20|35.45|35.03|35.30|35.31|.09|2418|10|0|0|0|2418|0|0|0|2062|2418|2418|2418|85387.22|P
PHEQ|61774R874|07/02/25|30.70|30.73|30.70|30.71|30.71|.05|677|12|0|0|0|677|0|0|0|415|677|677|677|20789.17|P
PHG|500472303|07/02/25|24.26|24.55|24.24|24.52|24.44|.32|50329|417|0|0|0|50329|0|0|0|26685|50329|50329|50329|1230238.45|N
PHGE|09090D301|07/02/25|0.45|0.46|0.44|0.44|0.45|-.01|9758|84|0|0|0|9758|0|0|0|1819|9758|9758|9758|4372.23|A
PHH|G6925R102|07/02/25|37.04|39.95|36.55|39.80|38.80|3.36|174922|1613|9|0|0|142779|32143|0|0|77589|174922|174922|174922|6786877.55|Q
PHI|69344D408|07/02/25|22.20|22.61|22.20|22.57|22.47|.50|1651|50|0|0|0|1651|0|0|0|1091|1651|1651|1651|37097.66|N
PHIN|71880K101|07/02/25|47.19|47.84|46.54|47.83|47.45|.85|11956|367|0|0|0|11956|0|0|0|4755|11956|11956|11956|567332.98|N
PHIO|71880W501|07/02/25|2.45|2.48|2.45|2.47|2.44|-.01|9503|45|1|0|0|5503|4000|0|0|7678|9503|9503|9503|23203.50|Q
PHK|722014107|07/02/25|4.82|4.82|4.81|4.82|4.81|.01|5392|28|0|0|0|5392|0|0|0|1529|5392|5392|5392|25958.56|N
PHLT|71377E105|07/02/25|4.05|4.23|4.05|4.16|4.15|.06|23311|138|0|0|0|23311|0|0|0|14642|23311|23311|23311|96693.20|Q
PHM|745867101|07/02/25|110.87|112.10|109.64|111.37|110.94|1.41|98387|2447|0|0|0|98387|0|0|0|71100|98387|98387|98387|10914820.69|N
PHO|46137V142|07/02/25|71.00|71.19|70.87|71.19|71.06|.10|1309|25|0|0|0|1309|0|0|0|1052|1309|1309|1309|93015.02|Q
PHOE|G7075R108|07/02/25|8.08|8.85|8.08|8.85|9.52|-.05|280|18|0|0|0|280|0|0|0|60|280|280|280|2664.63|Q
PHR|71944F106|07/02/25|28.23|29.09|28.23|29.09|28.71|.60|19866|624|0|0|0|19866|0|0|0|13370|19866|19866|19866|570366.48|N
PHT|72369H106|07/02/25|8.12|8.14|8.12|8.13|8.12|.01|11879|25|2|0|0|4231|7648|0|0|87|11879|11879|11879|96506.23|N
PHUN|71948P209|07/02/25|3.23|3.42|3.23|3.41|3.35|.21|35138|231|1|0|0|32138|3000|0|0|26494|35138|35138|35138|117754.69|Q
PHVS|N69605108|07/02/25|17.77|18.10|17.77|18.03|17.86|.78|870|46|0|0|0|870|0|0|0|352|870|870|870|15540.29|Q
PHYD|746729888|07/02/25|51.95|52.00|51.95|52.00|51.95|.03|401|2|0|0|0|401|0|0|0|0|401|401|401|20831.97|P
PHYL|69344A206|07/02/25|35.24|35.33|35.23|35.32|35.30|.02|6150|33|1|0|0|3730|2420|0|0|148|6150|6150|6150|217072.63|P
PHYS|85207H104|07/02/25|25.58|25.72|25.50|25.70|25.59|.18|359702|348|50|5|2|131544|147896|27962|52300|130179|359702|359702|359702|9204831.46|P
PI|453204109|07/02/25|111.41|116.48|111.41|113.31|114.16|1.22|12020|718|0|0|0|12020|0|0|0|9060|12020|12020|12020|1372243.39|Q
PICB|46138E636|07/02/25|24.04|24.08|23.97|24.08|24.04|-.16|4352|19|1|0|0|1883|2469|0|0|3527|4352|4352|4352|104632.08|P
PICK|46434G848|07/02/25|38.27|39.18|38.27|39.10|38.97|1.17|22098|169|0|1|0|16652|0|5446|0|8197|22098|22098|22098|861135.19|Z
PID|46137V548|07/02/25|20.63|20.78|20.59|20.78|20.74|.14|1659|12|0|0|0|1659|0|0|0|1351|1659|1659|1659|34403.72|Q
PIE|46138E867|07/02/25|20.80|20.90|20.80|20.90|20.80|.13|1224|13|0|0|0|1224|0|0|0|0|1224|1224|1224|25461.98|Q
PIEQ|74255Y698|07/02/25|28.97|29.17|28.97|29.14|29.13|0.00|844|9|0|0|0|844|0|0|0|0|844|844|844|24582.04|Z
PIFI|26922A131|07/02/25|95.06|95.06|94.95|94.95|95.06|-.07|1|1|0|0|0|1|0|0|0|0|1|1|1|95.06|P
PII|731068102|07/02/25|45.19|46.87|44.76|46.67|46.10|1.81|123141|3020|1|0|0|120891|2250|0|0|91865|123141|123141|123141|5676939.53|N
PIII|744413204|07/02/25|6.34|6.34|6.30|6.30|6.55|-.02|146|15|0|0|0|146|0|0|0|83|146|146|146|956.13|Q
PIII W|744413113|07/02/25|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|3.03|Q
PILL|25460E646|07/02/25|5.30|5.45|5.26|5.44|5.37|.17|27422|67|0|0|0|27422|0|0|0|14485|27422|27422|27422|147126.87|P
PIM|746909100|07/02/25|3.37|3.38|3.35|3.35|3.37|-.02|3688|13|0|0|0|3688|0|0|0|1920|3688|3688|3688|12419.76|N
PIN|46137R109|07/02/25|26.96|27.02|26.96|27.00|26.97|-.12|2415|13|0|0|0|2415|0|0|0|769|2415|2415|2415|65131.35|P
PINC|74051N102|07/02/25|21.50|21.82|21.44|21.71|21.68|-.02|154983|2335|0|0|0|154983|0|0|0|61527|154983|154983|154983|3360772.84|Q
PINE|02083X103|07/02/25|14.64|14.66|14.58|14.60|14.62|-.02|3405|71|0|0|0|3405|0|0|0|1252|3405|3405|3405|49766.43|N
PINK|82889N772|07/02/25|29.89|30.01|29.89|30.01|29.93|.12|1214|7|0|0|0|1214|0|0|0|522|1214|1214|1214|36339.94|P
PINS|72352L106|07/02/25|35.18|36.08|34.81|35.74|35.59|.06|490794|5511|1|0|1|461898|2254|0|26642|307744|490794|490794|490794|17469352.33|N
PIO|46138E651|07/02/25|44.93|44.93|44.83|44.83|44.86|-.30|13|2|0|0|0|13|0|0|0|0|13|13|13|583.23|Q
PIPE|46090A663|07/02/25|0.00|23.86|23.86|23.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PIPR|724078100|07/02/25|284.75|293.30|284.75|293.30|291.00|8.62|7270|380|0|0|0|7270|0|0|0|4767|7270|7270|7270|2115594.34|N
PIT|92189H771|07/02/25|0.00|51.69|51.69|51.69|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PIZ|46138E875|07/02/25|45.37|45.56|45.37|45.56|45.41|.06|302|4|0|0|0|302|0|0|0|302|302|302|302|13712.39|Q
PJAN|45782C508|07/02/25|43.95|43.99|43.95|43.99|43.95|0.00|10809|9|2|0|0|3387|7422|0|0|9939|10809|10809|10809|475075.26|Z
PJBF|69344A826|07/02/25|0.00|0.00|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|07/02/25|102.48|102.89|102.48|102.89|102.57|.45|671|6|0|0|0|671|0|0|0|244|671|671|671|68825.72|P
PJFM|69344A792|07/02/25|58.65|58.65|58.59|58.59|58.65|-.16|500|2|0|0|0|500|0|0|0|500|500|500|500|29325.00|Z
PJFV|69344A867|07/02/25|0.00|74.87|74.87|74.87|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
PJIO|69344A818|07/02/25|61.40|61.65|61.40|61.54|61.59|.10|418|3|0|0|0|418|0|0|0|418|418|418|418|25745.95|P
PJP|46137V662|07/02/25|80.99|81.29|80.99|81.29|81.08|.62|1611|12|0|0|0|1611|0|0|0|207|1611|1611|1611|130625.58|P
PJT|69343T107|07/02/25|164.83|166.86|164.83|166.86|166.07|1.62|7040|324|0|0|0|7040|0|0|0|4925|7040|7040|7040|1169151.11|N
PJUL|45782C813|07/02/25|43.82|44.02|43.82|43.95|43.91|.12|43045|122|0|3|0|20645|0|22400|0|42720|43045|43045|43045|1890245.74|Z
PJUN|45782C748|07/02/25|0.00|39.85|39.85|39.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PK|700517105|07/02/25|10.66|10.82|10.58|10.81|10.71|.16|163645|1638|2|0|0|157157|6488|0|0|81951|163645|163645|163645|1752523.14|N
PKB|46137V779|07/02/25|81.31|82.18|81.31|82.18|81.79|.89|895|8|0|0|0|895|0|0|0|128|895|895|895|73198.96|P
PKBK|700885106|07/02/25|21.06|21.40|21.06|21.33|21.22|.23|1132|64|0|0|0|1132|0|0|0|710|1132|1132|1132|24025.67|Q
PKE|70014A104|07/02/25|14.34|14.93|14.34|14.91|14.78|.30|2170|58|0|0|0|2170|0|0|0|1766|2170|2170|2170|32068.63|N
PKG|695156109|07/02/25|203.33|203.33|200.50|201.95|201.82|-.77|29742|902|0|0|0|29742|0|0|0|18675|29742|29742|29742|6002552.51|N
PKOH|700666100|07/02/25|18.30|19.05|18.30|18.67|18.89|.37|2359|74|0|0|0|2359|0|0|0|945|2359|2359|2359|44557.00|Q
PKST|39818P799|07/02/25|13.57|13.60|13.50|13.55|13.54|-.07|2771|72|0|0|0|2771|0|0|0|2258|2771|2771|2771|37510.80|N
PKW|46137V308|07/02/25|124.51|125.44|124.51|125.44|125.00|.57|380|23|0|0|0|380|0|0|0|275|380|380|380|47501.67|Q
PKX|693483109|07/02/25|53.03|54.27|53.03|54.27|53.85|2.37|11041|344|0|0|0|11041|0|0|0|7086|11041|11041|11041|594549.47|N
PL|72703X106|07/02/25|6.16|6.19|5.92|6.14|6.10|-.02|641272|5245|12|5|0|567758|40811|32703|0|281968|641272|641272|641272|3908834.57|N
PL WS|72703X114|07/02/25|0.95|0.96|0.94|0.96|0.95|.01|1300|6|0|0|0|1300|0|0|0|0|1300|1300|1300|1233.83|N
PLAB|719405102|07/02/25|19.67|20.42|19.67|20.17|20.21|.45|30104|799|0|0|0|30104|0|0|0|18469|30104|30104|30104|608284.78|Q
PLAG|72703U201|07/02/25|0.85|0.89|0.81|0.88|0.85|-.01|36129|121|2|0|0|27229|8900|0|0|23832|36129|36129|36129|30660.26|A
PLAY|238337109|07/02/25|31.65|33.96|31.53|33.82|33.29|2.66|70218|1798|2|0|0|64384|5834|0|0|49881|70218|70218|70218|2337746.07|Q
PLBC|729273102|07/02/25|46.86|48.52|46.83|47.13|47.41|.18|4346|75|0|0|0|4346|0|0|0|1079|4346|4346|4346|206031.84|Q
PLBY|72814P109|07/02/25|1.60|1.63|1.56|1.59|1.60|-.03|30799|307|0|0|0|30799|0|0|0|13745|30799|30799|30799|49259.84|Q
PLCE|168905107|07/02/25|4.39|4.84|4.39|4.83|4.71|.54|33807|415|1|0|0|31707|2100|0|0|16877|33807|33807|33807|159333.15|Q
PLD|74340W103|07/02/25|106.98|108.43|106.12|108.30|107.81|1.69|122697|2856|0|0|0|122697|0|0|0|67066|122697|122697|122697|13227925.75|N
PLDR|746729102|07/02/25|33.86|33.96|33.86|33.96|33.91|.11|20|2|0|0|0|20|0|0|0|20|20|20|20|678.15|P
PLG|72765Q882|07/02/25|1.53|1.61|1.53|1.60|1.57|.12|215996|477|18|3|1|128339|48927|27500|11230|102002|215996|215996|215996|339842.43|A
PLL|72016P105|07/02/25|6.08|6.86|6.08|6.61|6.53|.56|48576|608|1|0|0|46066|2510|0|0|41012|48576|48576|48576|317258.57|Q
PLMK|G7134A104|07/02/25|10.27|10.27|10.25|10.25|10.27|-.02|500|1|0|0|0|500|0|0|0|0|500|500|500|5135.00|Q
PLMK U|G7134A112|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PLMK W|G7134A120|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PLMR|69753M105|07/02/25|147.95|147.95|141.57|143.71|143.88|-5.09|18865|1260|0|0|0|18865|0|0|0|8033|18865|18865|18865|2714255.49|Q
PLNT|72703H101|07/02/25|105.97|107.04|104.02|106.84|105.91|.25|34367|1077|0|0|0|34367|0|0|0|20939|34367|34367|34367|3639744.40|N
PLOW|25960R105|07/02/25|30.11|30.88|30.09|30.82|30.71|.84|12251|333|0|0|0|12251|0|0|0|1652|12251|12251|12251|376245.87|N
PLPC|740444104|07/02/25|160.40|166.73|158.78|166.73|163.87|5.70|4220|871|0|0|0|4220|0|0|0|3127|4220|4220|4220|691539.57|Q
PLRX|729139105|07/02/25|1.19|1.22|1.16|1.19|1.20|.01|52083|432|0|0|0|52083|0|0|0|13605|52083|52083|52083|62321.01|Q
PLRZ|M79549123|07/02/25|0.72|0.72|0.70|0.71|0.71|-.01|12487|96|1|0|0|10471|2016|0|0|2355|12487|12487|12487|8869.24|Q
PLSE|74587B101|07/02/25|14.99|15.40|14.75|15.32|15.03|.46|14796|342|0|0|0|14796|0|0|0|5770|14796|14796|14796|222355.94|Q
PLTD|25461A429|07/02/25|9.70|9.77|9.54|9.65|9.67|-.10|187895|381|12|4|1|99742|37884|29822|20447|81667|187895|187895|187895|1817677.51|Q
PLTG|882927395|07/02/25|20.30|20.57|19.75|20.31|20.08|.40|13947|150|0|0|0|13947|0|0|0|3924|13947|13947|13947|280122.10|Q
PLTK|72815L107|07/02/25|4.90|5.04|4.81|5.01|4.97|.11|218303|1275|3|1|0|202986|9017|6300|0|61568|218303|218303|218303|1084580.43|Q
PLTM|38748T103|07/02/25|13.36|13.82|13.36|13.79|13.58|.72|101970|290|6|3|0|60731|24102|17137|0|87085|101970|101970|101970|1385188.32|P
PLTR|69608A108|07/02/25|131.50|133.60|130.20|132.14|131.92|1.47|4984513|86920|37|7|1|4821147|103845|46360|13161|1940577|4984513|4984513|4984513|657553213.03|Q
PLTU|25461A445|07/02/25|56.96|58.67|55.83|57.47|57.22|1.17|460616|12389|8|0|1|428239|22047|0|10330|125111|460616|460616|460616|26357839.32|Q
PLTW|77926X726|07/02/25|40.81|41.50|40.45|41.20|41.01|.43|29662|912|0|0|0|29662|0|0|0|24732|29662|29662|29662|1216438.07|Z
PLTY|88636R800|07/02/25|62.00|62.83|61.60|62.43|62.22|.75|46289|1368|1|0|0|42487|3802|0|0|25242|46289|46289|46289|2880267.99|P
PLTZ|88636V835|07/02/25|15.68|15.71|15.20|15.46|15.57|-.39|61526|215|4|0|1|26901|14625|0|20000|10360|61526|61526|61526|957904.47|Q
PLUG|72919P202|07/02/25|1.42|1.49|1.39|1.40|1.44|-.01|4337023|4185|392|117|43|1139109|1397965|801592|998357|1215947|4337023|4337023|4337023|6235276.15|Q
PLUR|72942G203|07/02/25|5.11|5.39|5.11|5.39|5.28|.56|2172|30|0|0|0|2172|0|0|0|214|2172|2172|2172|11462.51|Q
PLUS|294268107|07/02/25|71.45|72.19|71.12|71.65|71.80|.18|9440|578|0|0|0|9440|0|0|0|3994|9440|9440|9440|677809.59|Q
PLUT|G7144S103|07/02/25|2.20|2.20|2.04|2.17|2.17|.02|14772|35|0|0|0|14772|0|0|0|735|14772|14772|14772|31992.04|Q
PLX|74365A309|07/02/25|1.46|1.52|1.45|1.50|1.50|.03|42628|232|2|0|0|36554|6074|0|0|30071|42628|42628|42628|63840.26|A
PLXS|729132100|07/02/25|137.36|139.31|136.83|139.31|138.43|2.41|6674|359|0|0|0|6674|0|0|0|4898|6674|6674|6674|923900.16|Q
PLYM|729640102|07/02/25|16.21|16.34|16.18|16.26|16.25|0.00|13253|293|0|0|0|13253|0|0|0|6997|13253|13253|13253|215369.08|N
PM|718172109|07/02/25|176.35|178.11|175.20|175.91|176.44|-1.68|166398|4043|0|0|0|166398|0|0|0|32123|166398|166398|166398|29359034.52|N
PMAP|69420N650|07/02/25|0.00|0.00|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|07/02/25|42.26|42.30|42.26|42.29|42.28|.08|3381|19|0|0|0|3381|0|0|0|1956|3381|3381|3381|142932.51|Z
PMAX|G7200G100|07/02/25|0.49|0.52|0.45|0.49|0.52|.03|4035086|12671|200|24|4|3190057|591388|181704|71937|2005856|4035086|4035086|4035086|2107695.49|Q
PMAY|45782C318|07/02/25|37.79|37.79|37.78|37.78|37.79|.05|14|1|0|0|0|14|0|0|0|0|14|14|14|528.99|Z
PMBS|72201R569|07/02/25|48.71|48.79|48.71|48.79|48.77|-.08|1299|87|0|0|0|1299|0|0|0|1256|1299|1299|1299|63346.20|Q
PMCB|71715X203|07/02/25|1.13|1.14|1.13|1.14|1.13|.01|12|2|0|0|0|12|0|0|0|0|12|12|12|13.60|Q
PMEC|Y708VV108|07/02/25|1.43|1.46|1.43|1.46|1.44|-.02|9077|47|0|0|0|9077|0|0|0|133|9077|9077|9077|13041.10|Q
PMF|72200R107|07/02/25|7.96|8.00|7.96|7.98|7.98|.01|6132|45|0|0|0|6132|0|0|0|2717|6132|6132|6132|48908.47|N
PMFB|69420N676|07/02/25|0.00|25.50|25.50|25.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PMIO|69344A776|07/02/25|49.89|49.95|49.89|49.95|49.92|.01|150|3|0|0|0|150|0|0|0|52|150|150|150|7488.64|P
PMJA|69420N684|07/02/25|0.00|25.74|25.74|25.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PMJL|69420N627|07/02/25|25.05|25.05|25.02|25.02|25.05|-.03|300|2|0|0|0|300|0|0|0|300|300|300|300|7515.00|Z
PMJN|69420N635|07/02/25|0.00|0.00|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|07/02/25|7.46|7.47|7.44|7.45|7.45|0.00|5598|40|0|0|0|5598|0|0|0|443|5598|5598|5598|41697.22|N
PMM|746823103|07/02/25|6.00|6.00|5.98|5.99|5.99|-.04|2327|15|0|0|0|2327|0|0|0|765|2327|2327|2327|13933.38|N
PMMF|09290C756|07/02/25|100.21|100.21|100.21|100.21|100.21|0.00|7030|31|1|0|0|2471|4559|0|0|4630|7030|7030|7030|704474.19|P
PMMR|69420N668|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PMN|74346M406|07/02/25|0.49|0.49|0.45|0.45|0.46|-.04|9100|24|0|0|0|9100|0|0|0|750|9100|9100|9100|4165.63|Q
PMNT|713715100|07/02/25|0.30|0.31|0.24|0.31|0.32|.07|20579280|36633|1080|178|71|14629310|3486996|1267989|1194985|9213447|20579280|20579280|20579280|6501298.35|A
PMO|746922103|07/02/25|9.95|9.97|9.93|9.97|9.94|.01|2104|8|0|0|0|2104|0|0|0|0|2104|2104|2104|20907.98|N
PMT|70931T103|07/02/25|13.00|13.29|13.00|13.23|13.21|.22|32717|509|1|0|0|30643|2074|0|0|22919|32717|32717|32717|432084.23|N
PMT PRA|70931T301|07/02/25|23.79|23.79|23.71|23.74|23.71|.04|526|8|0|0|0|526|0|0|0|0|526|526|526|12471.85|N
PMT PRB|70931T400|07/02/25|23.45|23.50|23.41|23.48|23.44|.13|328|6|0|0|0|328|0|0|0|0|328|328|328|7689.30|N
PMT PRC|70931T509|07/02/25|18.85|18.88|18.85|18.88|18.86|.09|233|5|0|0|0|233|0|0|0|0|233|233|233|4393.63|N
PMTR|G7010A129|07/02/25|10.12|10.12|10.09|10.10|10.10|-.05|82895|150|11|0|0|39191|43704|0|0|41581|82895|82895|82895|837241.77|Q
PMTR U|G7010A103|07/02/25|0.00|10.48|10.48|10.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PMTR W|G7010A111|07/02/25|0.65|0.75|0.65|0.75|0.75|.10|6650|5|0|1|0|450|0|6200|0|200|6650|6650|6650|4979.91|Q
PMTS|12634H200|07/02/25|23.94|24.37|23.94|24.37|24.26|.30|3211|285|0|0|0|3211|0|0|0|1650|3211|3211|3211|77904.77|Q
PMTU|70931T608|07/02/25|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
PMTV|70931T707|07/02/25|25.17|25.26|25.17|25.26|25.17|.09|530|4|0|0|0|530|0|0|0|0|530|530|530|13342.50|N
PMTW|70931T806|07/02/25|25.15|25.19|25.10|25.11|25.15|0.00|643|9|0|0|0|643|0|0|0|169|643|643|643|16169.27|N
PMVP|69353Y103|07/02/25|1.03|1.13|1.03|1.11|1.10|.05|53373|127|1|3|0|32335|2149|18889|0|32134|53373|53373|53373|58610.32|Q
PMX|72201A103|07/02/25|6.85|6.87|6.85|6.87|6.86|.01|2063|18|0|0|0|2063|0|0|0|220|2063|2063|2063|14151.84|N
PN|G8221K112|07/02/25|2.85|2.85|2.37|2.37|2.49|-.23|5234|29|0|0|0|5234|0|0|0|100|5234|5234|5234|13057.13|Q
PNBK|70336F203|07/02/25|1.50|1.52|1.43|1.47|1.48|-.02|51679|344|1|0|0|49319|2360|0|0|13139|51679|51679|51679|76635.18|Q
PNC|693475105|07/02/25|193.53|196.12|192.55|195.71|195.04|3.34|91230|2982|0|0|0|91230|0|0|0|61494|91230|91230|91230|17793338.99|N
PNF|72200T103|07/02/25|7.02|7.02|7.00|7.00|7.02|-.01|264|5|0|0|0|264|0|0|0|29|264|264|264|1852.26|N
PNFP|72346Q104|07/02/25|114.99|117.09|114.87|117.09|116.32|2.83|21013|884|0|0|0|21013|0|0|0|9280|21013|21013|21013|2444224.72|Q
PNFP P|72346Q302|07/02/25|24.16|24.25|24.15|24.25|24.18|.17|4163|37|0|0|0|4163|0|0|0|12|4163|4163|4163|100657.51|Q
PNI|72200Y102|07/02/25|6.70|6.76|6.70|6.76|6.72|.03|2419|17|0|0|0|2419|0|0|0|416|2419|2419|2419|16266.86|N
PNNT|708062104|07/02/25|6.88|6.92|6.86|6.92|6.90|.07|3965|101|0|0|0|3965|0|0|0|2818|3965|3965|3965|27351.84|N
PNOV|45782C573|07/02/25|39.51|39.57|39.51|39.57|39.55|.06|300|3|0|0|0|300|0|0|0|0|300|300|300|11864.00|Z
PNQI|46137V530|07/02/25|51.67|51.71|51.57|51.70|51.70|-.03|1337|43|0|0|0|1337|0|0|0|655|1337|1337|1337|69122.15|Q
PNR|G7S00T104|07/02/25|104.81|106.42|104.81|105.86|105.75|.82|38739|1023|0|0|0|38739|0|0|0|29344|38739|38739|38739|4096799.43|N
PNRG|74158E104|07/02/25|148.70|152.41|143.70|152.11|148.50|1.53|24448|1334|0|0|0|24448|0|0|0|19269|24448|24448|24448|3630579.77|Q
PNTG|70805E109|07/02/25|26.97|27.10|25.47|25.89|25.87|-1.12|12305|587|0|0|0|12305|0|0|0|3323|12305|12305|12305|318268.89|Q
PNW|723484101|07/02/25|90.52|90.86|89.87|90.19|90.32|-.62|30786|751|0|0|0|30786|0|0|0|21404|30786|30786|30786|2780498.53|N
POAI|74039M309|07/02/25|0.84|0.84|0.84|0.84|0.84|0.00|2344|19|0|0|0|2344|0|0|0|147|2344|2344|2344|1964.97|Q
POCI|740294400|07/02/25|4.96|4.97|4.96|4.96|4.97|-.04|157|11|0|0|0|157|0|0|0|44|157|157|157|779.65|Q
POCT|45782C797|07/02/25|41.29|41.47|41.29|41.47|41.34|.21|2557|26|0|0|0|2557|0|0|0|1191|2557|2557|2557|105699.74|Z
PODC|22275C105|07/02/25|2.56|2.93|2.56|2.87|2.81|.33|5859|57|0|0|0|5859|0|0|0|731|5859|5859|5859|16475.30|Q
PODD|45784P101|07/02/25|299.55|304.34|297.60|301.33|300.86|1.34|39442|1483|1|0|0|37142|2300|0|0|26335|39442|39442|39442|11866549.81|Q
POET|73044W302|07/02/25|5.19|5.86|5.19|5.77|5.62|.52|155088|968|5|2|0|126916|15312|12860|0|119337|155088|155088|155088|871362.86|Q
POLA|73102V204|07/02/25|1.78|1.92|1.77|1.85|1.82|-.10|8785|117|0|0|0|8785|0|0|0|1727|8785|8785|8785|16010.46|Q
POLE|G26745102|07/02/25|10.37|10.37|10.36|10.37|10.36|-.01|2881|11|0|0|0|2881|0|0|0|1202|2881|2881|2881|29859.79|Q
POLE U|G26745110|07/02/25|0.00|0.00|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|07/02/25|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
PONY|732908108|07/02/25|13.00|13.33|12.75|13.19|13.08|0.00|270773|2284|9|4|0|221486|27469|21818|0|204306|270773|270773|270773|3542116.76|Q
POOL|73278L105|07/02/25|305.52|305.97|300.13|302.47|302.68|-1.89|30535|1595|0|0|0|30535|0|0|0|15895|30535|30535|30535|9242326.27|Q
POR|736508847|07/02/25|40.87|40.87|40.46|40.75|40.71|-.18|39375|1185|0|0|0|39375|0|0|0|26080|39375|39375|39375|1602831.22|N
POST|737446104|07/02/25|111.26|111.50|110.59|111.32|111.09|-.21|27636|849|0|0|0|27636|0|0|0|14714|27636|27636|27636|3070163.50|N
POWA|46138J775|07/02/25|87.24|87.38|87.24|87.38|87.06|-.03|136|7|0|0|0|136|0|0|0|124|136|136|136|11840.29|P
POWI|739276103|07/02/25|57.96|59.40|57.95|59.22|58.84|1.63|18701|875|0|0|0|18701|0|0|0|12730|18701|18701|18701|1100430.24|Q
POWL|739128106|07/02/25|209.54|218.94|208.10|218.71|214.30|8.68|19379|1523|0|0|0|19379|0|0|0|16695|19379|19379|19379|4152855.51|Q
POWW|00175J107|07/02/25|1.28|1.32|1.27|1.32|1.30|.04|18134|129|0|0|0|18134|0|0|0|9754|18134|18134|18134|23624.39|Q
POWW P|00175J206|07/02/25|0.00|22.36|22.36|22.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PPA|46137V100|07/02/25|139.77|140.23|139.00|140.23|139.64|.41|29717|463|0|1|0|24553|0|5164|0|22670|29717|29717|29717|4149812.08|P
PPBI|69478X105|07/02/25|22.38|22.66|22.12|22.65|22.42|.55|61795|932|0|0|0|61795|0|0|0|20851|61795|61795|61795|1385290.73|Q
PPBT|74638P208|07/02/25|2.38|2.40|2.38|2.40|2.40|.02|201|6|0|0|0|201|0|0|0|0|201|201|201|482.37|Q
PPC|72147K108|07/02/25|45.35|45.77|45.14|45.73|45.53|.25|44583|1288|0|0|0|44583|0|0|0|16685|44583|44583|44583|2029734.69|Q
PPEM|746729706|07/02/25|0.00|24.74|24.74|24.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
PPG|693506107|07/02/25|117.06|118.88|116.42|118.61|118.21|2.19|47584|1214|0|0|0|47584|0|0|0|37554|47584|47584|47584|5624860.41|N
PPH|92189F692|07/02/25|88.41|88.62|88.20|88.39|88.29|-.01|34956|281|3|0|0|26556|8400|0|0|26327|34956|34956|34956|3086435.44|Q
PPI|46141T117|07/02/25|16.36|16.41|16.36|16.41|16.40|.05|223|3|0|0|0|223|0|0|0|23|223|223|223|3656.98|Q
PPIE|746729870|07/02/25|26.55|26.67|26.55|26.67|26.60|-.05|2|2|0|0|0|2|0|0|0|0|2|2|2|53.20|P
PPIH|714167103|07/02/25|22.72|24.29|22.72|24.18|23.74|1.77|7756|101|0|0|0|7756|0|0|0|4591|7756|7756|7756|184162.25|Q
PPL|69351T106|07/02/25|33.82|33.85|33.38|33.56|33.67|-.42|150114|1898|0|0|0|150114|0|0|0|116740|150114|150114|150114|5053632.10|N
PPLT|003260106|07/02/25|126.27|130.57|126.15|130.16|128.44|6.64|253902|2786|2|0|0|248069|5833|0|0|199836|253902|253902|253902|32611901.24|P
PPSI|723836300|07/02/25|2.75|2.75|2.71|2.71|2.74|-.02|106|3|0|0|0|106|0|0|0|106|106|106|106|290.94|Q
PPT|746853100|07/02/25|3.70|3.70|3.69|3.70|3.70|.02|4714|7|1|0|0|2212|2502|0|0|3700|4714|4714|4714|17432.73|N
PPTA|714266103|07/02/25|12.13|12.29|11.70|12.26|11.95|.30|187278|1671|4|5|0|131696|17833|37749|0|125608|187278|187278|187278|2238879.46|Q
PPTY|26922A511|07/02/25|30.57|30.72|30.53|30.68|30.66|.10|1238|4|0|0|0|1238|0|0|0|0|1238|1238|1238|37958.11|P
PQAP|69420N544|07/02/25|0.00|0.00|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|07/02/25|19.29|19.30|19.29|19.30|19.29|.02|156|5|0|0|0|156|0|0|0|0|156|156|156|3009.54|P
PQJA|69420N551|07/02/25|0.00|0.00|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|07/02/25|26.92|26.96|26.91|26.96|26.93|.15|1300|13|0|0|0|1300|0|0|0|1300|1300|1300|1300|35003.50|Q
PQOC|69420N528|07/02/25|0.00|0.00|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|07/02/25|14.17|14.23|13.86|14.15|14.04|.16|460157|2972|3|1|1|433865|9012|6879|10401|315236|460157|460157|460157|6461945.57|N
PRA|74267C106|07/02/25|22.85|23.00|22.85|22.99|22.91|.15|32241|319|0|0|0|32241|0|0|0|29512|32241|32241|32241|738708.21|N
PRAA|69354N106|07/02/25|15.20|15.60|15.20|15.39|15.43|.18|14328|480|1|0|0|12228|2100|0|0|3038|14328|14328|14328|221076.46|Q
PRAE|66538R524|07/02/25|32.23|32.23|32.03|32.08|32.06|.04|2016|8|0|0|0|2016|0|0|0|2014|2016|2016|2016|64623.42|P
PRAX|74006W207|07/02/25|43.26|46.54|43.26|46.42|45.53|3.24|13147|424|0|0|0|13147|0|0|0|10181|13147|13147|13147|598530.29|Q
PRAY|78433H204|07/02/25|30.64|30.74|30.64|30.74|30.66|.05|750|8|0|0|0|750|0|0|0|0|750|750|750|22998.03|P
PRCH|733245104|07/02/25|12.18|12.51|11.93|12.44|12.28|.36|105543|2133|2|0|0|99481|6062|0|0|59790|105543|105543|105543|1295852.76|Q
PRCS|701769507|07/02/25|25.47|25.58|25.47|25.58|25.48|.10|1053|3|0|0|0|1053|0|0|0|953|1053|1053|1053|26827.41|N
PRCT|74276L105|07/02/25|56.65|60.02|56.13|58.16|59.00|1.53|54227|2057|0|0|0|54227|0|0|0|44495|54227|54227|54227|3199607.84|Q
PRDO|71363P106|07/02/25|32.53|32.53|31.03|31.61|31.57|-.97|35127|1489|0|0|0|35127|0|0|0|14113|35127|35127|35127|1109100.25|Q
PRE|G72245122|07/02/25|8.00|8.37|7.90|7.92|7.97|-.38|11823|51|1|0|0|9626|2197|0|0|4306|11823|11823|11823|94226.70|Q
PREF|74255Y888|07/02/25|18.89|18.92|18.88|18.91|18.90|.02|28289|107|0|0|1|18067|0|0|10222|17191|28289|28289|28289|534570.31|P
PREN W|G72245114|07/02/25|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
PRF|46137V613|07/02/25|42.68|42.81|42.57|42.79|42.72|.09|18117|103|2|1|0|7770|5043|5304|0|9550|18117|18117|18117|773997.64|P
PRFD|72201R619|07/02/25|51.16|51.16|50.69|50.80|50.81|-.01|346|7|0|0|0|346|0|0|0|309|346|346|346|17579.56|P
PRFX|M77798144|07/02/25|1.40|1.47|1.37|1.42|1.41|.02|2368|22|0|0|0|2368|0|0|0|511|2368|2368|2368|3341.56|Q
PRFZ|46137V597|07/02/25|41.10|41.71|41.10|41.71|41.47|.54|3744|65|0|0|0|3744|0|0|0|1594|3744|3744|3744|155272.30|Q
PRG|74319R101|07/02/25|30.25|30.57|30.22|30.53|30.45|.21|9276|344|0|0|0|9276|0|0|0|3276|9276|9276|9276|282413.36|N
PRGO|G97822103|07/02/25|27.54|27.54|27.05|27.26|27.30|-.18|48602|857|0|0|0|48602|0|0|0|22087|48602|48602|48602|1326809.55|N
PRGS|743312100|07/02/25|55.62|56.50|53.60|53.87|54.61|-1.64|119336|2653|1|0|0|116936|2400|0|0|49235|119336|119336|119336|6516649.24|Q
PRH|744320870|07/02/25|25.16|25.34|25.16|25.26|25.33|.15|2468|7|1|0|0|224|2244|0|0|208|2468|2468|2468|62512.55|N
PRI|74164M108|07/02/25|277.25|277.29|274.48|274.67|276.10|-3.39|12191|280|1|0|0|8939|3252|0|0|8946|12191|12191|12191|3365874.63|N
PRIF PRD|74274W400|07/02/25|24.67|24.67|24.65|24.65|24.67|.15|28|1|0|0|0|28|0|0|0|0|28|28|28|690.76|N
PRIF PRI|74274W780|07/02/25|0.00|25.02|25.02|25.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PRIF PRJ|74274W772|07/02/25|23.91|23.91|23.73|23.73|23.80|-.14|307|3|0|0|0|307|0|0|0|0|307|307|307|7307.19|N
PRIF PRK|74274W764|07/02/25|0.00|23.62|23.62|23.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PRIF PRL|74274W756|07/02/25|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|N
PRIM|74164F103|07/02/25|79.58|82.05|79.58|82.03|80.98|2.38|25299|610|0|0|0|25299|0|0|0|17449|25299|25299|25299|2048693.07|N
PRIV|78470P622|07/02/25|25.06|25.08|25.06|25.06|25.06|-.01|753|12|0|0|0|753|0|0|0|0|753|753|753|18871.34|P
PRK|700658107|07/02/25|173.54|176.33|173.54|176.33|175.27|3.08|3393|318|0|0|0|3393|0|0|0|1652|3393|3393|3393|594682.96|A
PRKS|81282V100|07/02/25|48.23|49.51|47.80|49.36|49.08|.91|21260|601|0|0|0|21260|0|0|0|9410|21260|21260|21260|1043499.66|N
PRLB|743713109|07/02/25|40.30|40.76|40.30|40.75|40.62|.52|4297|185|0|0|0|4297|0|0|0|2643|4297|4297|4297|174553.36|N
PRLD|74065P101|07/02/25|0.78|0.82|0.78|0.82|0.80|.02|1128|16|0|0|0|1128|0|0|0|167|1128|1128|1128|897.15|Q
PRM|71385M107|07/02/25|14.57|15.32|14.57|15.27|15.10|1.19|71820|967|2|0|0|66652|5168|0|0|56405|71820|71820|71820|1084252.94|N
PRMB|741623102|07/02/25|29.95|30.20|29.65|30.12|29.94|.56|380457|4049|1|0|0|377982|2475|0|0|59992|380457|380457|380457|11391095.32|N
PRME|74168J101|07/02/25|2.75|3.34|2.75|3.05|3.14|.31|488146|3286|8|9|1|372217|26416|63340|26173|268348|488146|488146|488146|1532224.09|Q
PRN|46137V845|07/02/25|154.02|154.90|154.02|154.88|154.58|.64|863|13|0|0|0|863|0|0|0|7|863|863|863|133405.07|Q
PRNT|00214Q500|07/02/25|21.95|22.10|21.95|22.10|22.08|.24|888|36|0|0|0|888|0|0|0|63|888|888|888|19605.82|Z
PRO|74346Y103|07/02/25|15.89|16.58|15.89|16.21|16.36|.05|27153|557|0|0|0|27153|0|0|0|15087|27153|27153|27153|444088.60|N
PROF|74319B502|07/02/25|6.17|6.17|6.07|6.07|6.12|-.03|943|16|0|0|0|943|0|0|0|772|943|943|943|5769.97|Q
PROK|74291D104|07/02/25|0.57|0.60|0.56|0.59|0.58|.01|28858|213|0|0|0|28858|0|0|0|15899|28858|28858|28858|16838.67|Q
PROP|739650109|07/02/25|3.08|3.48|3.08|3.45|3.29|.42|98792|770|4|0|0|86610|12182|0|0|50484|98792|98792|98792|325294.43|Q
PROV|743868101|07/02/25|15.66|15.66|15.65|15.65|15.66|.01|10|1|0|0|0|10|0|0|0|0|10|10|10|156.60|Q
PRPH|74345W108|07/02/25|0.39|0.41|0.39|0.40|0.40|.02|55206|116|3|3|0|24010|7607|23589|0|16980|55206|55206|55206|22017.81|Q
PRPL|74640Y106|07/02/25|0.75|0.78|0.75|0.77|0.77|.03|2890|48|0|0|0|2890|0|0|0|494|2890|2890|2890|2221.13|Q
PRPO|74019L602|07/02/25|11.20|11.30|11.20|11.30|11.22|.13|52|3|0|0|0|52|0|0|0|0|52|52|52|583.48|Q
PRQR|N71542109|07/02/25|2.02|2.13|2.02|2.13|2.06|.12|36700|315|0|0|0|36700|0|0|0|12285|36700|36700|36700|75666.35|Q
PRS|744320805|07/02/25|23.78|24.00|23.78|24.00|23.91|.27|1344|23|0|0|0|1344|0|0|0|1054|1344|1344|1344|32134.48|N
PRSO|71360T200|07/02/25|1.03|1.03|1.02|1.02|1.03|.01|6876|26|1|0|0|1976|4900|0|0|901|6876|6876|6876|7077.65|Q
PRSU|92552R406|07/02/25|29.41|30.73|29.41|30.73|30.13|1.46|7202|283|0|0|0|7202|0|0|0|5553|7202|7202|7202|217015.03|N
PRT|714254109|07/02/25|4.11|4.11|4.02|4.02|4.05|-.03|870|6|0|0|0|870|0|0|0|144|870|870|870|3525.02|N
PRTA|G72800108|07/02/25|6.25|6.58|6.24|6.31|6.42|.04|70846|1043|0|0|0|70846|0|0|0|32994|70846|70846|70846|455097.89|Q
PRTC|746237106|07/02/25|17.30|17.30|17.21|17.21|17.30|-.04|10|1|0|0|0|10|0|0|0|0|10|10|10|173.00|Q
PRTG|G7185A136|07/02/25|5.67|6.05|5.62|6.05|5.93|.36|1991|32|0|0|0|1991|0|0|0|1403|1991|1991|1991|11797.55|Q
PRTH|74275G107|07/02/25|7.71|8.02|7.69|7.78|7.85|.08|14844|292|0|0|0|14844|0|0|0|10092|14844|14844|14844|116471.68|Q
PRTS|14427M107|07/02/25|0.77|0.77|0.75|0.77|0.76|.01|5619|34|0|0|0|5619|0|0|0|3571|5619|5619|5619|4293.33|Q
PRU|744320102|07/02/25|109.65|109.65|107.75|108.72|108.58|-.30|55586|1478|0|0|0|55586|0|0|0|36355|55586|55586|55586|6035723.82|N
PRVA|74276R102|07/02/25|22.16|22.24|21.78|21.92|21.99|-.62|50048|1539|0|0|0|50048|0|0|0|30736|50048|50048|50048|1100677.65|Q
PRVS|701769606|07/02/25|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|N
PRXG|74006E736|07/02/25|0.00|32.72|32.72|32.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
PRXV|74006E744|07/02/25|28.60|28.63|28.60|28.63|28.60|-.01|117|3|0|0|0|117|0|0|0|42|117|117|117|3346.62|P
PRZO|M7S13T102|07/02/25|1.27|1.34|1.26|1.32|1.31|.09|128340|838|6|0|0|109462|18878|0|0|66045|128340|128340|128340|168719.78|Q
PSA|74460D109|07/02/25|297.00|298.69|296.20|297.29|297.39|-.87|18502|696|0|0|0|18502|0|0|0|13699|18502|18502|18502|5502375.15|N
PSA PRF|74460W685|07/02/25|20.56|20.78|20.56|20.78|20.67|.22|1253|29|0|0|0|1253|0|0|0|0|1253|1253|1253|25901.77|N
PSA PRG|74460W669|07/02/25|20.20|20.43|20.20|20.43|20.37|.26|1062|9|0|0|0|1062|0|0|0|0|1062|1062|1062|21632.93|N
PSA PRH|74460W644|07/02/25|22.54|22.85|22.54|22.85|22.80|.30|1544|20|0|0|0|1544|0|0|0|0|1544|1544|1544|35207.14|N
PSA PRI|74460W628|07/02/25|19.34|19.46|19.34|19.46|19.44|.09|166|6|0|0|0|166|0|0|0|0|166|166|166|3226.91|N
PSA PRJ|74460W594|07/02/25|18.74|18.79|18.73|18.79|18.75|.13|1120|18|0|0|0|1120|0|0|0|0|1120|1120|1120|20996.24|N
PSA PRK|74460W578|07/02/25|18.99|19.11|18.99|19.11|19.07|.08|788|12|0|0|0|788|0|0|0|0|788|788|788|15026.96|N
PSA PRL|74460W552|07/02/25|18.55|18.67|18.55|18.67|18.58|.18|224|5|0|0|0|224|0|0|0|0|224|224|224|4162.94|N
PSA PRM|74460W537|07/02/25|16.67|16.85|16.67|16.79|16.68|.06|2353|18|0|0|0|2353|0|0|0|0|2353|2353|2353|39245.59|N
PSA PRN|74460W511|07/02/25|15.48|15.64|15.48|15.64|15.59|.14|1284|10|0|0|0|1284|0|0|0|0|1284|1284|1284|20016.20|N
PSA PRO|74460W487|07/02/25|15.55|15.67|15.55|15.67|15.62|.12|1640|16|0|0|0|1640|0|0|0|0|1640|1640|1640|25615.90|N
PSA PRP|74460W461|07/02/25|15.82|16.00|15.80|15.95|15.96|.05|9940|87|0|0|0|9940|0|0|0|0|9940|9940|9940|158628.24|N
PSA PRQ|74460W446|07/02/25|15.92|15.92|15.89|15.89|15.91|.09|149|4|0|0|0|149|0|0|0|0|149|149|149|2370.38|N
PSA PRR|74460W420|07/02/25|15.92|16.00|15.92|15.98|15.95|.18|2760|35|0|0|0|2760|0|0|0|0|2760|2760|2760|44034.77|N
PSA PRS|74460W396|07/02/25|16.30|16.45|16.30|16.45|16.40|.09|3701|27|1|0|0|1201|2500|0|0|0|3701|3701|3701|60693.27|N
PSBD|69702V107|07/02/25|13.80|13.85|13.80|13.85|13.80|-.17|371|6|0|0|0|371|0|0|0|11|371|371|371|5119.25|N
PSC|74255Y607|07/02/25|53.29|53.79|53.29|53.79|53.63|.43|507|18|0|0|0|507|0|0|0|477|507|507|507|27189.85|Q
PSCC|46138E172|07/02/25|34.28|34.39|34.28|34.39|34.29|.25|202|3|0|0|0|202|0|0|0|2|202|202|202|6926.50|Q
PSCD|46138E180|07/02/25|0.00|105.28|105.28|105.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PSCE|46138G474|07/02/25|39.49|40.43|39.49|40.42|40.37|.95|2547|9|0|0|0|2547|0|0|0|1426|2547|2547|2547|102834.58|Q
PSCF|46138E156|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PSCH|46138E149|07/02/25|40.17|40.24|40.17|40.24|40.17|.17|1|1|0|0|0|1|0|0|0|1|1|1|1|40.17|Q
PSCI|46138E123|07/02/25|136.65|136.94|136.65|136.94|136.65|.78|100|1|0|0|0|100|0|0|0|100|100|100|100|13665.00|Q
PSCJ|69374H535|07/02/25|28.39|28.41|28.39|28.41|28.40|.02|200|2|0|0|0|200|0|0|0|100|200|200|200|5680.00|Z
PSCM|46138G201|07/02/25|71.72|72.52|71.72|72.52|71.93|3.64|20|4|0|0|0|20|0|0|0|20|20|20|20|1438.51|Q
PSCQ|69374H527|07/02/25|27.72|27.72|27.72|27.72|27.72|.02|8|1|0|0|0|8|0|0|0|8|8|8|8|221.76|Z
PSCT|46138E115|07/02/25|46.49|47.22|46.49|47.22|46.82|.82|174|6|0|0|0|174|0|0|0|157|174|174|174|8147.11|Q
PSCU|46138G409|07/02/25|56.51|56.51|56.51|0.00|56.51|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|56.51|Q
PSCW|69374H543|07/02/25|0.00|26.63|26.63|26.63|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PSCX|69374H584|07/02/25|28.87|28.91|28.87|28.91|28.87|0.00|19|1|0|0|0|19|0|0|0|19|19|19|19|548.53|Z
PSDM|69344A842|07/02/25|51.12|51.13|51.11|51.13|51.12|.01|1164|9|0|0|0|1164|0|0|0|554|1164|1164|1164|59499.83|Z
PSEC|74348T102|07/02/25|3.24|3.32|3.24|3.31|3.28|.07|175930|418|19|1|0|111430|57712|6788|0|121886|175930|175930|175930|576721.79|Q
PSEC PRA|74348T565|07/02/25|16.00|16.72|16.00|16.72|16.08|.80|679|6|0|0|0|679|0|0|0|0|679|679|679|10920.58|N
PSEP|45782C656|07/02/25|40.83|41.05|40.83|41.05|40.94|.15|3094|26|0|0|0|3094|0|0|0|1574|3094|3094|3094|126679.34|Z
PSET|74255Y201|07/02/25|0.00|73.62|73.62|73.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PSF|19248Y107|07/02/25|20.19|20.31|20.19|20.30|20.30|.16|596|9|0|0|0|596|0|0|0|83|596|596|596|12098.98|N
PSFD|69374H576|07/02/25|0.00|34.76|34.76|34.76|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PSFE|G6964L206|07/02/25|13.04|13.45|13.04|13.14|13.25|-.02|24189|417|0|0|0|24189|0|0|0|14399|24189|24189|24189|320464.49|N
PSFE WS|G6964L115|07/02/25|0.02|0.03|0.02|0.03|0.03|.01|26900|2|0|1|1|2500|0|8000|16400|0|26900|26900|26900|737.00|N
PSFF|69374H568|07/02/25|30.48|30.55|30.43|30.43|30.50|-.06|4922|21|0|0|0|4922|0|0|0|4896|4922|4922|4922|150128.04|Z
PSFJ|69374H469|07/02/25|30.96|31.00|30.96|31.00|30.99|.01|926|10|0|0|0|926|0|0|0|0|926|926|926|28695.30|Z
PSFM|69374H477|07/02/25|0.00|30.24|30.24|30.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PSFO|69374H451|07/02/25|0.00|30.20|30.20|30.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PSH|69344A784|07/02/25|50.46|50.49|50.46|50.49|50.48|.12|202|4|0|0|0|202|0|0|0|0|202|202|202|10195.98|Z
PSHG|Y67305154|07/02/25|1.69|1.72|1.67|1.72|1.69|.03|7923|20|0|0|0|7923|0|0|0|3512|7923|7923|7923|13401.10|Q
PSI|46137V647|07/02/25|59.67|61.16|59.67|61.16|60.76|1.37|3528|72|0|0|0|3528|0|0|0|2143|3528|3528|3528|214363.55|P
PSIG|G7308J105|07/02/25|0.40|0.41|0.39|0.40|0.40|.02|3700|5|0|0|0|3700|0|0|0|1100|3700|3700|3700|1470.50|Q
PSIL|00768Y297|07/02/25|14.49|14.50|14.41|14.41|14.50|.13|404|9|0|0|0|404|0|0|0|383|404|404|404|5856.11|P
PSIX|73933G202|07/02/25|65.49|72.76|65.41|70.30|69.94|4.45|30706|1144|0|0|0|30706|0|0|0|18021|30706|30706|30706|2147467.15|Q
PSK|78464A292|07/02/25|31.75|32.03|31.75|32.02|31.89|.22|12157|55|1|0|0|9849|2308|0|0|6599|12157|12157|12157|387630.99|P
PSL|46137V886|07/02/25|0.00|110.87|110.87|110.87|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PSLV|85207K107|07/02/25|12.34|12.43|12.32|12.43|12.38|.19|1143537|734|111|33|11|443948|318867|233803|146919|817797|1143537|1143537|1143537|14153330.50|P
PSMD|69374H550|07/02/25|0.00|30.51|30.51|30.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PSMJ|69374H493|07/02/25|30.36|30.36|30.36|30.36|30.36|.09|50|1|0|0|0|50|0|0|0|0|50|50|50|1518.00|Z
PSMO|69374H485|07/02/25|28.90|28.92|28.90|28.92|28.90|-.01|1200|14|0|0|0|1200|0|0|0|692|1200|1200|1200|34681.15|Z
PSMR|69374H519|07/02/25|0.00|28.35|28.35|28.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PSMT|741511109|07/02/25|105.09|106.67|105.09|106.54|106.02|.63|12576|608|0|0|0|12576|0|0|0|4424|12576|12576|12576|1333368.51|Q
PSN|70202L102|07/02/25|72.88|73.96|72.03|73.92|73.48|1.13|51880|1497|0|0|0|51880|0|0|0|38593|51880|51880|51880|3812030.96|N
PSNL|71535D106|07/02/25|6.45|7.51|6.44|7.51|7.05|.94|290764|2026|0|0|4|123729|0|0|167035|96251|290764|290764|290764|2051276.63|Q
PSNY|731105201|07/02/25|1.13|1.14|1.08|1.10|1.10|-.05|241294|587|13|3|2|163814|33287|20493|23700|122954|241294|241294|241294|265300.32|Q
PSNY W|731105102|07/02/25|0.14|0.14|0.14|0.14|0.14|0.00|6686|24|0|0|0|6686|0|0|0|5956|6686|6686|6686|952.31|Q
PSO|705015105|07/02/25|14.81|14.81|14.64|14.74|14.71|-.35|40434|342|0|0|0|40434|0|0|0|29652|40434|40434|40434|594860.27|N
PSP|46137V118|07/02/25|68.66|69.20|68.66|69.20|68.76|.24|1662|10|0|0|0|1662|0|0|0|161|1662|1662|1662|114280.39|P
PSQ|74349Y837|07/02/25|34.02|34.02|33.71|33.71|33.79|-.25|737662|996|91|16|3|279983|270112|114028|73539|600426|737662|737662|737662|24927752.87|P
PSQA|696930205|07/02/25|20.24|20.26|20.24|20.25|20.26|0.00|831|3|0|0|0|831|0|0|0|0|831|831|831|16833.44|P
PSQH|693691107|07/02/25|2.15|2.19|2.15|2.17|2.18|.02|4399|45|0|0|0|4399|0|0|0|2433|4399|4399|4399|9578.15|N
PSQH WS|693691115|07/02/25|0.21|0.23|0.21|0.23|0.21|.01|1|1|0|0|0|1|0|0|0|0|1|1|1|0.21|N
PSQO|696930106|07/02/25|20.50|20.50|20.49|20.49|20.50|0.00|3632|2|1|0|0|493|3139|0|0|0|3632|3632|3632|74456.00|P
PSR|46090A101|07/02/25|91.86|92.11|91.46|92.11|91.60|.31|154|3|0|0|0|154|0|0|0|104|154|154|154|14106.60|P
PST|74347R313|07/02/25|22.82|22.82|22.75|22.75|22.79|.09|211|5|0|0|0|211|0|0|0|0|211|211|211|4808.58|P
PSTG|74624M102|07/02/25|55.07|56.16|55.00|55.98|55.71|.77|84634|1827|0|0|0|84634|0|0|0|47789|84634|84634|84634|4714949.66|N
PSTL|73757R102|07/02/25|14.90|14.96|14.86|14.94|14.92|.06|3090|92|0|0|0|3090|0|0|0|804|3090|3090|3090|46103.16|N
PSTP|45783Y723|07/02/25|33.42|33.52|33.41|33.52|33.42|.12|202|3|0|0|0|202|0|0|0|0|202|202|202|6749.84|P
PSTR|66538F140|07/02/25|0.00|27.77|27.77|27.77|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PSTV|72941H509|07/02/25|0.31|0.33|0.30|0.31|0.31|0.00|769362|1725|52|26|5|333531|146680|199833|89318|280340|769362|769362|769362|239536.55|Q
PSWD|23306X803|07/02/25|0.00|36.30|36.30|36.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PSX|718546104|07/02/25|124.14|126.51|123.12|126.46|125.22|3.31|70361|1804|0|0|0|70361|0|0|0|54725|70361|70361|70361|8810503.20|N
PT|72352G206|07/02/25|0.92|0.92|0.91|0.92|0.92|0.00|400|5|0|0|0|400|0|0|0|123|400|400|400|367.00|Q
PTA|19249X108|07/02/25|19.95|20.00|19.92|20.00|19.97|.02|2333|14|0|0|0|2333|0|0|0|714|2333|2333|2333|46597.45|N
PTBD|69374H642|07/02/25|19.74|19.78|19.74|19.78|19.76|.05|7137|50|0|0|0|7137|0|0|0|3027|7137|7137|7137|141012.43|P
PTC|69370C100|07/02/25|172.98|173.67|171.65|173.38|172.93|.32|24206|958|0|0|0|24206|0|0|0|19645|24206|24206|24206|4185912.97|Q
PTCT|69366J200|07/02/25|48.41|49.55|48.30|49.12|49.18|.59|49289|1365|0|0|0|49289|0|0|0|33214|49289|49289|49289|2423896.62|Q
PTEC|37960A594|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PTEN|703481101|07/02/25|6.22|6.36|6.06|6.36|6.25|.25|640771|3012|16|1|0|590971|44100|5700|0|375047|640771|640771|640771|4002440.81|Q
PTEU|69374H808|07/02/25|28.87|28.87|28.83|28.83|28.87|.19|100|1|0|0|0|100|0|0|0|0|100|100|100|2887.00|Z
PTF|46137V811|07/02/25|66.41|66.88|66.36|66.88|66.37|.97|424|2|0|0|0|424|0|0|0|424|424|424|424|28141.64|Q
PTGX|74366E102|07/02/25|51.01|51.97|49.86|50.68|51.01|.48|41485|1130|0|0|0|41485|0|0|0|37058|41485|41485|41485|2116261.48|Q
PTH|46137V852|07/02/25|0.00|37.97|37.97|37.97|36.82|.06|1|1|0|0|0|1|0|0|0|0|1|1|1|36.82|Q
PTHL|G71399102|07/02/25|18.01|18.39|17.65|18.26|17.86|0.00|60052|457|3|0|0|50635|9417|0|0|38973|60052|60052|60052|1072802.40|Q
PTHS|171126204|07/02/25|16.56|16.56|14.00|16.50|15.72|16.50|2936|158|0|0|0|2936|0|0|0|369|2936|2936|2936|46166.54|A
PTIN|69374H683|07/02/25|28.83|29.07|28.77|29.07|28.96|.17|3277|28|0|0|0|3277|0|0|0|200|3277|3277|3277|94903.48|P
PTIR|38747R710|07/02/25|270.27|278.00|267.81|273.21|272.37|5.66|39426|1954|0|0|0|39426|0|0|0|17795|39426|39426|39426|10738547.34|Q
PTIX|74365N301|07/02/25|3.60|3.60|3.43|3.48|3.55|-.06|24231|138|1|1|0|11531|3949|8751|0|17715|24231|24231|24231|86105.90|Q
PTIX W|74365N111|07/02/25|0.03|0.05|0.03|0.04|0.03|-.01|10400|2|0|1|0|400|0|10000|0|10000|10400|10400|10400|319.08|Q
PTL|66537J796|07/02/25|229.56|230.67|229.56|230.67|230.33|1.65|985|26|0|0|0|985|0|0|0|858|985|985|985|226870.35|P
PTLC|69374H105|07/02/25|50.69|50.94|50.68|50.94|50.84|.23|8337|67|0|0|0|8337|0|0|0|2176|8337|8337|8337|423879.33|Z
PTLE|G7377S119|07/02/25|0.27|0.28|0.26|0.27|0.27|0.00|232154|574|14|5|1|124295|49167|33803|24889|103620|232154|232154|232154|62628.48|Q
PTLO|73642K106|07/02/25|12.08|12.26|11.92|12.24|12.11|.22|30721|660|0|1|0|24817|0|5904|0|18430|30721|30721|30721|371929.09|Q
PTMC|69374H204|07/02/25|34.90|34.90|34.90|34.90|34.90|-.01|300|3|0|0|0|300|0|0|0|0|300|300|300|10470.00|Z
PTMN|73688F201|07/02/25|12.52|12.52|12.51|12.51|12.52|.04|2039|26|0|0|0|2039|0|0|0|1691|2039|2039|2039|25528.24|Q
PTNM|G7111A101|07/02/25|8.63|8.81|8.37|8.72|8.67|.12|87520|350|4|3|0|52690|13080|21750|0|13966|87520|87520|87520|758425.16|Q
PTNQ|69374H303|07/02/25|71.05|71.26|71.05|71.26|71.10|.55|125|7|0|0|0|125|0|0|0|50|125|125|125|8887.83|Q
PTON|70614W100|07/02/25|6.67|6.83|6.49|6.61|6.65|.01|653369|3505|10|2|3|554498|33413|17705|47753|282942|653369|653369|653369|4342979.00|Q
PTRB|69344A800|07/02/25|41.59|41.60|41.52|41.60|41.57|-.02|3438|31|0|0|0|3438|0|0|0|998|3438|3438|3438|142925.11|P
PTY|72201B101|07/02/25|13.92|13.93|13.87|13.90|13.91|-.02|10482|92|0|0|0|10482|0|0|0|3207|10482|10482|10482|145772.18|N
PUBM|74467Q103|07/02/25|12.34|12.69|12.27|12.69|12.57|.22|16215|439|0|0|0|16215|0|0|0|7416|16215|16215|16215|203903.13|Q
PUI|46137V795|07/02/25|41.21|41.21|41.20|41.20|41.20|-.31|111|2|0|0|0|111|0|0|0|100|111|111|111|4573.31|Q
PUK|74435K204|07/02/25|24.66|24.74|24.48|24.74|24.64|-.05|40779|700|0|0|0|40779|0|0|0|20140|40779|40779|40779|1004839.85|N
PULM|74584P301|07/02/25|6.60|7.00|6.55|7.00|6.61|.35|2050|55|0|0|0|2050|0|0|0|432|2050|2050|2050|13553.47|Q
PULS|69344A107|07/02/25|49.58|49.59|49.58|49.59|49.58|.01|103758|63|6|3|1|13994|25569|25258|38937|59213|103758|103758|103758|5144688.41|P
PULT|746729854|07/02/25|50.73|50.73|50.71|50.72|50.71|0.00|1396|4|0|0|0|1396|0|0|0|96|1396|1396|1396|70795.08|P
PUMP|74347M108|07/02/25|6.35|6.38|6.12|6.36|6.30|.14|43774|665|0|0|0|43774|0|0|0|22761|43774|43774|43774|275857.28|N
PUSH|69344A768|07/02/25|50.23|50.27|50.23|50.24|50.26|.03|1742|21|0|0|0|1742|0|0|0|18|1742|1742|1742|87545.00|P
PUTD|88636J865|07/02/25|0.00|0.00|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|07/02/25|40.65|40.84|40.55|40.84|40.66|.16|89030|334|0|1|0|81390|0|7640|0|72119|89030|89030|89030|3620049.63|P
PVBC|74383L105|07/02/25|12.46|12.68|12.46|12.67|12.60|.13|6935|149|0|0|0|6935|0|0|0|546|6935|6935|6935|87359.15|Q
PVH|693656100|07/02/25|72.00|73.51|70.23|73.17|72.31|1.63|115147|2371|3|0|0|106413|8734|0|0|72667|115147|115147|115147|8326443.76|N
PVI|46138G862|07/02/25|24.91|24.91|24.87|24.87|24.91|-.01|1|1|0|0|0|1|0|0|0|0|1|1|1|24.91|P
PVL|71425H100|07/02/25|1.85|1.85|1.83|1.83|1.85|-.03|986|2|0|0|0|986|0|0|0|986|986|986|986|1824.10|N
PVLA|697947109|07/02/25|22.71|23.98|22.71|23.93|23.63|1.25|3936|399|0|0|0|3936|0|0|0|2970|3936|3936|3936|92996.90|Q
PW|73933H101|07/02/25|1.11|1.13|1.11|1.12|1.11|.03|444|7|0|0|0|444|0|0|0|0|444|444|444|492.97|A
PW PRA|73933H200|07/02/25|0.00|0.00|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|07/02/25|115.64|116.23|115.58|116.23|115.99|.36|2902|43|0|0|0|2902|0|0|0|2743|2902|2902|2902|336614.75|P
PWER|555927201|07/02/25|28.96|29.08|28.96|29.08|28.97|.54|7|2|0|0|0|7|0|0|0|0|7|7|7|202.77|P
PWM|G7244A119|07/02/25|0.40|0.45|0.36|0.39|0.41|-.10|599415|1531|36|9|3|379389|125140|59954|34932|56899|599415|599415|599415|245719.90|Q
PWOD|708430103|07/02/25|31.48|31.65|31.32|31.65|31.48|.21|4007|765|0|0|0|4007|0|0|0|1170|4007|4007|4007|126123.30|Q
PWP|71367G102|07/02/25|19.89|20.46|19.89|20.44|20.32|.71|53252|1430|0|0|0|53252|0|0|0|34510|53252|53252|53252|1082248.90|Q
PWR|74762E102|07/02/25|367.41|373.84|366.52|373.65|371.14|1.52|53944|1720|0|0|0|53944|0|0|0|21590|53944|53944|53944|20021024.99|N
PWRD|29287L205|07/02/25|87.70|87.70|87.64|87.64|87.75|.22|359|5|0|0|0|359|0|0|0|101|359|359|359|31503.85|Q
PWS|69374H840|07/02/25|30.24|30.24|30.15|30.24|30.15|-.04|501|2|0|0|0|501|0|0|0|501|501|501|501|15105.24|Z
PWV|46137V738|07/02/25|62.65|62.65|62.40|62.59|62.61|.03|4205|39|1|0|0|1126|3079|0|0|3924|4205|4205|4205|263275.70|P
PWZ|46138E206|07/02/25|23.26|23.35|23.26|23.33|23.31|.03|57158|132|3|1|0|44085|7693|5380|0|20704|57158|57158|57158|1332197.19|P
PX|69376K106|07/02/25|10.48|10.68|10.46|10.67|10.61|.17|46832|681|0|0|0|46832|0|0|0|36492|46832|46832|46832|496723.89|N
PXE|46137V761|07/02/25|28.65|28.88|28.44|28.87|28.64|.49|1354|10|0|0|0|1354|0|0|0|755|1354|1354|1354|38783.46|P
PXF|46138E743|07/02/25|57.42|57.80|57.40|57.80|57.49|.37|1966|11|0|0|0|1966|0|0|0|1078|1966|1966|1966|113019.77|P
PXH|46138E727|07/02/25|23.46|23.68|23.46|23.68|23.63|.22|2395|33|0|0|0|2395|0|0|0|1003|2395|2395|2395|56583.71|P
PXI|46137V878|07/02/25|43.33|43.33|42.52|42.52|43.33|-.04|9|1|0|0|0|9|0|0|0|0|9|9|9|389.93|Q
PXJ|46137Y872|07/02/25|24.51|24.95|24.27|24.95|24.49|.66|1982|14|0|0|0|1982|0|0|0|1814|1982|1982|1982|48536.49|P
PXLW|72581M404|07/02/25|6.83|7.59|6.83|7.24|7.35|.39|2384|22|0|0|0|2384|0|0|0|780|2384|2384|2384|17529.19|Q
PXS|Y71726130|07/02/25|2.85|2.89|2.85|2.87|2.85|.01|1526|21|0|0|0|1526|0|0|0|0|1526|1526|1526|4356.64|Q
PXSA W|Y71726122|07/02/25|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
PY|74255Y300|07/02/25|50.01|50.16|50.01|50.16|49.99|.21|100|2|0|0|0|100|0|0|0|0|100|100|100|4999.20|Q
PYLD|72201R585|07/02/25|26.39|26.42|26.37|26.42|26.40|.03|162692|358|9|1|1|116353|26397|6100|13842|65232|162692|162692|162692|4294602.78|P
PYN|72201E105|07/02/25|5.30|5.30|5.29|5.29|5.30|.01|179|6|0|0|0|179|0|0|0|93|179|179|179|948.15|N
PYPD|M8001Q126|07/02/25|3.48|3.52|3.48|3.51|3.49|-.01|7833|89|0|0|0|7833|0|0|0|200|7833|7833|7833|27310.09|Q
PYPG|882927452|07/02/25|20.98|21.47|20.98|21.47|21.12|.49|30|3|0|0|0|30|0|0|0|22|30|30|30|633.61|Q
PYPL|70450Y103|07/02/25|75.14|76.87|75.00|76.31|76.21|1.02|971328|15363|4|0|1|937632|9539|0|24157|652591|971328|971328|971328|74029406.22|Q
PYPY|88634T451|07/02/25|12.78|12.95|12.78|12.91|12.88|.13|6320|99|0|0|0|6320|0|0|0|2431|6320|6320|6320|81388.87|P
PYT|73941X684|07/02/25|0.00|22.96|22.96|22.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PYXS|747324101|07/02/25|1.08|1.21|1.06|1.21|1.15|.12|20532|183|0|0|0|20532|0|0|0|2702|20532|20532|20532|23538.25|Q
PYZ|46137V704|07/02/25|0.00|95.90|95.90|95.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PZA|46138E537|07/02/25|22.36|22.42|22.35|22.41|22.38|.01|74624|209|5|0|0|60502|14122|0|0|36861|74624|74624|74624|1670334.14|P
PZC|72201C109|07/02/25|6.23|6.27|6.23|6.27|6.26|.02|835|19|0|0|0|835|0|0|0|216|835|835|835|5224.33|N
PZG|69924M109|07/02/25|0.67|0.68|0.67|0.68|0.67|.02|9546|30|1|0|0|6674|2872|0|0|3414|9546|9546|9546|6396.13|A
PZT|46138E529|07/02/25|21.61|21.61|21.56|21.56|21.60|-.08|6103|19|1|0|0|2723|3380|0|0|1436|6103|6103|6103|131795.10|P
PZZA|698813102|07/02/25|49.66|51.61|49.49|49.87|50.39|.39|98938|2068|0|0|0|98938|0|0|0|43272|98938|98938|98938|4985178.84|Q
QABA|33736Q104|07/02/25|56.34|56.93|56.34|56.83|56.67|.78|947|28|0|0|0|947|0|0|0|177|947|947|947|53665.08|Q
QAI|45409B107|07/02/25|32.36|32.40|32.21|32.40|32.32|.09|880|10|0|0|0|880|0|0|0|545|880|880|880|28445.00|P
QARP|233051242|07/02/25|53.97|53.97|53.97|53.97|53.97|.13|102|1|0|0|0|102|0|0|0|96|102|102|102|5504.94|P
QAT|46434V779|07/02/25|18.54|18.56|18.54|18.56|18.54|-.01|84|3|0|0|0|84|0|0|0|0|84|84|84|1557.53|Q
QBER|210322509|07/02/25|24.65|24.70|24.65|24.70|24.65|.01|128|3|0|0|0|128|0|0|0|128|128|128|128|3155.20|Z
QBF|45784N692|07/02/25|0.00|26.47|26.47|26.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QBIG|46090A671|07/02/25|0.00|32.57|32.57|32.57|32.20|.43|1|1|0|0|0|1|0|0|0|0|1|1|1|32.20|Q
QBSF|00888H430|07/02/25|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
QBTS|26740W109|07/02/25|15.12|16.08|14.76|16.00|15.34|1.17|6240112|37691|186|51|17|4944671|565006|361292|369143|3479173|6240112|6240112|6240112|95716370.80|N
QBTS WS|26740W117|07/02/25|10.67|11.83|10.30|11.83|11.00|1.58|43582|186|0|0|0|43582|0|0|0|0|43582|43582|43582|479576.02|N
QBTX|46092D202|07/02/25|73.72|81.96|70.40|81.96|75.81|11.14|84932|1627|0|0|0|84932|0|0|0|30383|84932|84932|84932|6438759.60|Z
QBUF|45783Y160|07/02/25|27.54|27.62|27.54|27.62|27.58|.04|3562|14|0|0|0|3562|0|0|0|3562|3562|3562|3562|98241.04|Q
QBUL|210322400|07/02/25|25.41|25.41|25.41|25.41|25.41|0.00|11|1|0|0|0|11|0|0|0|11|11|11|11|279.46|Z
QCAP|33740F284|07/02/25|22.71|22.75|22.71|22.75|22.71|.03|300|1|0|0|0|300|0|0|0|0|300|300|300|6813.00|Z
QCJA|33740U448|07/02/25|20.56|20.65|20.56|20.65|20.56|.05|14|1|0|0|0|14|0|0|0|0|14|14|14|287.84|Z
QCJL|33740F219|07/02/25|22.35|22.41|22.34|22.41|22.35|.07|1000|5|0|0|0|1000|0|0|0|200|1000|1000|1000|22346.00|Z
QCLN|33733E500|07/02/25|33.23|33.82|33.23|33.59|33.63|.83|2350|61|0|0|0|2350|0|0|0|550|2350|2350|2350|79041.13|Q
QCLR|37960A602|07/02/25|0.00|0.00|0.00|0.00|29.00|0.00|3|1|0|0|0|3|0|0|0|0|3|3|3|87.00|Q
QCML|38747R587|07/02/25|20.50|20.60|20.50|20.60|19.80|.71|489|9|0|0|0|489|0|0|0|9|489|489|489|9684.15|Q
QCMU|25461A270|07/02/25|26.97|27.09|26.97|27.09|26.97|.91|49|1|0|0|0|49|0|0|0|0|49|49|49|1321.53|Q
QCOC|33740F151|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QCOM|747525103|07/02/25|159.67|162.78|158.80|162.30|161.26|2.93|522413|9647|2|1|0|510369|6224|5820|0|208283|522413|522413|522413|84243304.78|Q
QCON|025072521|07/02/25|47.47|47.47|47.43|47.43|47.47|.22|100|1|0|0|0|100|0|0|0|0|100|100|100|4747.00|Z
QCRH|74727A104|07/02/25|70.39|71.61|70.16|71.61|70.79|1.17|6824|268|0|0|0|6824|0|0|0|1219|6824|6824|6824|483058.00|Q
QD|747798106|07/02/25|3.03|3.06|2.99|3.00|3.01|-.04|14274|69|1|0|0|12135|2139|0|0|3227|14274|14274|14274|42999.42|N
QDCC|37960A461|07/02/25|24.15|24.22|24.15|24.22|24.20|.03|158|3|0|0|0|158|0|0|0|0|158|158|158|3823.55|P
QDEC|33740F649|07/02/25|29.16|29.30|29.16|29.30|29.20|.12|281|6|0|0|0|281|0|0|0|165|281|281|281|8204.48|Z
QDEF|33939L845|07/02/25|74.50|74.80|74.50|74.80|74.76|.40|844|5|0|0|0|844|0|0|0|842|844|844|844|63100.95|P
QDEL|219798105|07/02/25|29.86|30.29|29.64|30.19|30.04|.39|45791|1591|0|0|0|45791|0|0|0|31951|45791|45791|45791|1375510.38|Q
QDF|33939L860|07/02/25|73.48|73.96|73.48|73.96|73.60|.48|5368|23|1|0|0|2338|3030|0|0|336|5368|5368|5368|395069.68|P
QDIV|37954Y616|07/02/25|34.75|34.95|34.75|34.95|34.89|.31|589|13|0|0|0|589|0|0|0|550|589|589|589|20552.71|P
QDPL|69374H436|07/02/25|39.44|39.61|39.38|39.50|39.49|.10|15190|60|0|1|0|7963|0|7227|0|9731|15190|15190|15190|599882.63|P
QDTE|77926X304|07/02/25|34.98|35.14|34.97|35.14|35.08|-.08|69794|439|11|0|0|24894|44900|0|0|61051|69794|69794|69794|2448618.22|Z
QDTY|88636R578|07/02/25|44.10|44.30|44.10|44.30|45.10|.14|30|10|0|0|0|30|0|0|0|9|30|30|30|1352.89|Q
QDVO|032108524|07/02/25|27.32|27.42|27.31|27.40|27.37|.15|13215|57|1|0|0|10453|2762|0|0|11881|13215|13215|13215|361716.88|P
QDWN|862785201|07/02/25|14.93|14.93|14.49|14.49|14.85|-.44|4|2|0|0|0|4|0|0|0|0|4|4|4|59.40|P
QEFA|78463X434|07/02/25|85.19|85.69|85.14|85.69|85.43|.30|1479|15|0|0|0|1479|0|0|0|1442|1479|1479|1479|126353.85|P
QEMM|78463X426|07/02/25|0.00|63.49|63.49|63.49|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
QETA|74841A105|07/02/25|0.00|10.93|10.93|10.93|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QETA R|74841A113|07/02/25|1.18|1.22|1.16|1.22|1.18|.05|24101|39|0|1|0|15801|0|8300|0|100|24101|24101|24101|28452.20|Q
QETA U|74841A204|07/02/25|0.00|0.00|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|07/02/25|24.87|26.03|24.84|26.03|25.42|2.06|5647|42|0|0|0|5647|0|0|0|4882|5647|5647|5647|143564.31|Z
QFIN|88557W101|07/02/25|43.23|43.23|42.38|42.75|42.73|-.25|64344|1076|0|0|0|64344|0|0|0|28402|64344|64344|64344|2749153.43|Q
QFLR|45783Y681|07/02/25|29.80|29.90|29.80|29.85|29.88|.09|4424|18|0|0|0|4424|0|0|0|1763|4424|4424|4424|132191.68|P
QGEN|N72482206|07/02/25|47.69|48.64|47.65|48.62|48.02|.44|79382|1347|0|0|0|79382|0|0|0|48195|79382|79382|79382|3812245.62|N
QGRO|025072307|07/02/25|107.63|107.73|107.48|107.72|107.65|-.04|5014|46|0|0|0|5014|0|0|0|2707|5014|5014|5014|539743.18|P
QGRW|97717Y477|07/02/25|51.87|52.33|51.87|52.32|52.14|.38|5956|31|0|0|0|5956|0|0|0|4461|5956|5956|5956|310539.12|P
QH|74841Q209|07/02/25|1.20|1.21|1.17|1.17|1.19|-.06|4111|10|0|0|0|4111|0|0|0|968|4111|4111|4111|4891.06|Q
QHDG|45783Y152|07/02/25|27.27|27.27|27.26|27.27|27.26|.16|1325|2|0|0|0|1325|0|0|0|1325|1325|1325|1325|36121.88|Q
QHY|97717X172|07/02/25|46.20|46.20|46.20|46.20|46.20|.10|100|1|0|0|0|100|0|0|0|0|100|100|100|4620.00|Z
QID|74349Y829|07/02/25|25.85|25.85|25.40|25.40|25.54|-.35|815010|1201|71|22|5|319137|226043|147507|122323|558927|815010|815010|815010|20814482.88|P
QIDX|84858T756|07/02/25|0.00|10.63|10.63|10.63|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
QIG|97717X198|07/02/25|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|07/02/25|57.78|58.17|57.78|58.17|57.93|.17|1999|16|0|0|0|1999|0|0|0|79|1999|1999|1999|115803.84|P
QIPT|74880P104|07/02/25|1.78|1.80|1.76|1.78|1.78|.02|10768|68|0|0|0|10768|0|0|0|1736|10768|10768|10768|19134.76|Q
QIS|82889N533|07/02/25|21.88|22.21|21.88|22.21|22.19|-.23|6822|13|0|1|0|1293|0|5529|0|4963|6822|6822|6822|151381.84|P
QJUN|33740F557|07/02/25|29.51|29.63|29.51|29.63|29.58|.12|400|4|0|0|0|400|0|0|0|400|400|400|400|11830.50|Z
QLC|33939L746|07/02/25|71.18|71.33|71.18|71.30|71.23|.26|307|4|0|0|0|307|0|0|0|300|307|307|307|21867.11|Z
QLD|74347R206|07/02/25|115.30|117.37|115.30|117.29|116.84|1.63|777735|7262|3|1|2|582309|7085|5900|182441|504565|777735|777735|777735|90873978.80|P
QLGN|74754R301|07/02/25|3.35|3.35|3.26|3.26|3.32|-.06|229|19|0|0|0|229|0|0|0|94|229|229|229|760.01|Q
QLTA|46429B291|07/02/25|47.56|47.69|47.56|47.68|47.61|-.03|13004|92|2|0|0|6950|6054|0|0|2168|13004|13004|13004|619176.73|P
QLTI|90139K308|07/02/25|25.72|25.92|25.72|25.92|25.90|.12|808|7|0|0|0|808|0|0|0|3|808|808|808|20930.57|P
QLTY|90139K100|07/02/25|34.20|34.43|34.18|34.40|34.26|.10|12385|72|1|0|0|9987|2398|0|0|9417|12385|12385|12385|424262.47|P
QLV|33939L654|07/02/25|68.44|68.44|68.09|68.36|68.23|0.00|2583|15|0|0|0|2583|0|0|0|709|2583|2583|2583|176235.44|P
QLVD|33939L647|07/02/25|31.33|31.37|31.33|31.37|31.34|.03|495|4|0|0|0|495|0|0|0|7|495|495|495|15512.33|P
QLVE|33939L639|07/02/25|27.53|27.65|27.53|27.65|27.59|.11|285|4|0|0|0|285|0|0|0|0|285|285|285|7862.77|P
QLYS|74758T303|07/02/25|143.53|144.66|143.46|144.03|144.12|-.37|9447|519|0|0|0|9447|0|0|0|6204|9447|9447|9447|1361504.96|Q
QMAG|33740F193|07/02/25|0.00|22.19|22.19|22.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QMAR|33740F581|07/02/25|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
QMCO|747906600|07/02/25|9.05|9.17|8.81|9.17|9.03|.22|84428|1184|3|0|0|74643|9785|0|0|35340|84428|84428|84428|762663.13|Q
QMFE|33740F128|07/02/25|20.66|20.72|20.66|20.72|20.66|.08|14|1|0|0|0|14|0|0|0|14|14|14|14|289.24|Z
QMMM|G7309R114|07/02/25|1.40|1.43|1.37|1.43|1.38|.02|1609530|898|107|58|20|496990|353369|419429|339742|88426|1609530|1609530|1609530|2225653.10|Q
QMMY|33740F268|07/02/25|0.00|23.53|23.53|23.53|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QMNV|33740U513|07/02/25|21.35|21.38|21.35|21.38|21.35|.09|100|1|0|0|0|100|0|0|0|0|100|100|100|2135.00|Z
QMOM|02072L409|07/02/25|63.64|63.80|63.36|63.67|63.52|.11|4133|52|0|0|0|4133|0|0|0|4122|4133|4133|4133|262512.35|Q
QNCX|22053A107|07/02/25|1.54|1.66|1.54|1.59|1.61|.06|9769|83|0|0|0|9769|0|0|0|4000|9769|9769|9769|15720.99|Q
QNRX|74907L409|07/02/25|8.69|9.19|8.69|9.19|9.17|-.04|252|11|0|0|0|252|0|0|0|205|252|252|252|2311.69|Q
QNST|74874Q100|07/02/25|16.22|16.47|16.10|16.36|16.31|.04|26227|774|0|0|0|26227|0|0|0|4646|26227|26227|26227|427711.26|Q
QNTM|74764Y205|07/02/25|19.00|19.67|18.00|19.27|19.01|.10|10972|172|1|0|0|8504|2468|0|0|5971|10972|10972|10972|208627.97|Q
QNXT|46438G554|07/02/25|26.40|26.40|26.34|26.34|26.39|-.13|14|2|0|0|0|14|0|0|0|14|14|14|14|369.48|Q
QOWZ|46138G466|07/02/25|35.28|35.33|35.28|35.33|35.31|.02|116|2|0|0|0|116|0|0|0|116|116|116|116|4095.48|Q
QPFF|025072539|07/02/25|35.44|35.47|35.44|35.47|35.44|.16|2691|12|1|0|0|225|2466|0|0|0|2691|2691|2691|95378.96|Z
QPX|00768Y438|07/02/25|38.60|38.89|38.60|38.89|38.70|.27|166|3|0|0|0|166|0|0|0|0|166|166|166|6424.12|P
QQA|46090A689|07/02/25|49.82|50.29|49.82|50.15|50.25|.04|218|4|0|0|0|218|0|0|0|18|218|218|218|10954.64|Q
QQDN|74349Y688|07/02/25|0.00|36.82|36.82|36.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QQEW|337344105|07/02/25|136.56|137.05|136.56|136.98|136.84|.44|919|22|0|0|0|919|0|0|0|177|919|919|919|125757.62|Q
QQH|66538R748|07/02/25|66.48|67.33|66.48|67.33|67.27|.63|607|14|0|0|0|607|0|0|0|365|607|607|607|40835.10|P
QQHG|46127B403|07/02/25|0.00|0.00|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|07/02/25|24.75|24.78|24.75|24.78|24.81|.18|139|4|0|0|0|139|0|0|0|139|139|139|139|3448.00|Q
QQLV|46138G425|07/02/25|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|Q
QQMG|46138G540|07/02/25|37.37|37.67|37.37|37.67|37.66|.22|965|17|0|0|0|965|0|0|0|537|965|965|965|36338.98|Q
QQQ|46090E103|07/02/25|546.14|550.99|546.12|550.81|549.37|3.84|8055736|105615|8|1|1|8013531|22815|7713|11677|4774198|8055736|8055736|8055736|4425615687.27|Q
QQQA|74347G671|07/02/25|44.59|44.59|44.40|44.41|44.50|-.18|392|3|0|0|0|392|0|0|0|202|392|392|392|17442.86|Q
QQQD|25461A668|07/02/25|15.91|15.91|15.73|15.73|15.80|-.23|24|5|0|0|0|24|0|0|0|22|24|24|24|379.17|P
QQQE|25459Y207|07/02/25|98.15|98.60|97.97|98.60|98.29|.28|857|24|0|0|0|857|0|0|0|740|857|857|857|84234.28|Q
QQQG|69374H329|07/02/25|22.84|22.89|22.84|22.89|22.85|.06|750|4|0|0|0|750|0|0|0|735|750|750|750|17135.60|Q
QQQH|78433H576|07/02/25|52.25|52.28|52.25|52.28|52.28|.07|106|8|0|0|0|106|0|0|0|95|106|106|106|5541.71|Q
QQQI|78433H675|07/02/25|51.60|51.94|51.59|51.94|51.79|.30|124834|678|3|1|0|112974|6716|5144|0|120337|124834|124834|124834|6464702.01|Q
QQQJ|46138G631|07/02/25|31.96|32.24|31.96|32.24|32.17|.23|440|11|0|0|0|440|0|0|0|332|440|440|440|14154.47|Q
QQQM|46138G649|07/02/25|224.84|226.76|224.84|226.73|226.12|1.60|199210|3745|0|0|0|199210|0|0|0|149825|199210|199210|199210|45045620.90|Q
QQQP|46092D731|07/02/25|145.94|145.97|145.94|145.97|145.94|.26|155|2|0|0|0|155|0|0|0|155|155|155|155|22620.70|Q
QQQS|46138G482|07/02/25|27.81|27.81|27.76|27.76|27.83|.73|25|2|0|0|0|25|0|0|0|0|25|25|25|695.63|Q
QQQT|88636J576|07/02/25|17.81|17.81|17.80|17.80|17.79|.07|1716|11|0|0|0|1716|0|0|0|1474|1716|1716|1716|30523.32|Q
QQQU|25461A650|07/02/25|42.64|43.63|42.64|43.60|43.22|1.17|6533|116|0|0|0|6533|0|0|0|4042|6533|6533|6533|282324.76|P
QQQX|670699107|07/02/25|26.49|26.49|26.29|26.30|26.33|-.10|15359|121|1|0|0|12487|2872|0|0|8973|15359|15359|15359|404373.84|Q
QQQY|88636J154|07/02/25|25.92|26.06|25.92|26.06|26.03|.11|3468|103|0|0|0|3468|0|0|0|2480|3468|3468|3468|90280.96|Q
QQUP|74349Y696|07/02/25|42.67|42.86|42.67|42.86|42.67|.53|627|2|0|0|0|627|0|0|0|627|627|627|627|26754.09|Q
QQWZ|69374H246|07/02/25|22.57|22.61|22.57|22.61|22.59|.07|114|3|0|0|0|114|0|0|0|0|114|114|114|2574.80|Q
QQXT|33733E401|07/02/25|99.53|99.55|99.53|99.55|99.54|-.06|490|8|0|0|0|490|0|0|0|489|490|490|490|48773.05|Q
QRFT|30151E798|07/02/25|56.64|56.65|56.64|56.65|56.52|.06|9|3|0|0|0|9|0|0|0|1|9|9|9|508.66|P
QRHC|74836W203|07/02/25|2.01|2.16|2.01|2.15|2.09|.16|11896|113|0|0|0|11896|0|0|0|4328|11896|11896|11896|24866.26|Q
QRMI|37960A503|07/02/25|16.00|16.03|16.00|16.03|16.00|.04|14|1|0|0|0|14|0|0|0|14|14|14|14|224.00|Q
QRVO|74736K101|07/02/25|86.49|88.30|85.39|88.22|87.34|2.15|75218|1951|0|0|0|75218|0|0|0|41325|75218|75218|75218|6569646.76|Q
QS|74767V109|07/02/25|6.29|6.85|6.28|6.81|6.61|.45|1537072|6168|48|9|2|1271039|163131|56982|45920|689178|1537072|1537072|1537072|10165441.71|N
QSEA|G7314B104|07/02/25|10.05|10.07|10.05|10.05|10.05|0.00|98900|203|0|0|0|98900|0|0|0|0|98900|98900|98900|993949.00|Q
QSEA R|G7314B120|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QSG|74767N107|07/02/25|9.91|10.61|8.86|9.52|9.51|-.11|162111|1436|8|0|0|140098|22013|0|0|67274|162111|162111|162111|1541173.13|Q
QSI|74765K105|07/02/25|1.88|2.00|1.88|1.99|1.95|.09|459668|1658|16|0|0|409295|50373|0|0|261333|459668|459668|459668|896699.42|Q
QSIA W|74765K113|07/02/25|0.64|0.65|0.64|0.65|0.64|-.05|9|6|0|0|0|9|0|0|0|9|9|9|9|5.76|Q
QSIG|97717X156|07/02/25|48.73|48.73|48.66|48.71|48.68|.01|235|4|0|0|0|235|0|0|0|0|235|235|235|11439.53|Z
QSIX|69374H287|07/02/25|34.27|34.43|34.27|34.43|34.43|.17|1120|43|0|0|0|1120|0|0|0|1081|1120|1120|1120|38558.82|Q
QSML|97717Y436|07/02/25|0.00|26.90|26.90|26.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QSPT|33740U836|07/02/25|29.51|29.54|29.51|29.54|29.51|.15|600|2|0|0|0|600|0|0|0|600|600|600|600|17706.00|Z
QSR|76131D103|07/02/25|67.62|68.34|67.19|68.26|67.84|.34|197144|2920|0|0|0|197144|0|0|0|175614|197144|197144|197144|13373607.31|N
QTAP|45783Y509|07/02/25|0.00|42.01|42.01|42.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QTEC|337345102|07/02/25|210.80|213.18|210.57|213.14|212.63|1.61|3669|126|0|0|0|3669|0|0|0|2690|3669|3669|3669|780124.38|Q
QTJA|45783Y798|07/02/25|0.00|27.24|27.24|27.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QTJL|45783Y871|07/02/25|0.00|35.62|35.62|35.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QTOC|45782C128|07/02/25|31.83|31.86|31.83|31.86|31.83|.08|100|1|0|0|0|100|0|0|0|100|100|100|100|3183.00|Z
QTOP|46438G562|07/02/25|27.97|28.14|27.97|28.14|27.97|.23|2508|33|0|0|0|2508|0|0|0|2325|2508|2508|2508|70136.70|Q
QTPI|301471108|07/02/25|25.29|25.44|25.29|25.44|25.36|.07|133|2|0|0|0|133|0|0|0|133|133|133|133|3372.57|P
QTR|37960A404|07/02/25|0.00|33.06|33.06|33.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QTRX|74766Q101|07/02/25|6.70|7.09|6.70|6.92|6.92|.22|20689|464|0|0|0|20689|0|0|0|6861|20689|20689|20689|143076.07|Q
QTTB|746964105|07/02/25|1.50|1.50|1.45|1.45|1.46|.01|3366|48|0|0|0|3366|0|0|0|1786|3366|3366|3366|4923.02|Q
QTUM|26922A420|07/02/25|91.32|92.86|91.24|92.76|92.13|1.33|50076|917|0|0|0|50076|0|0|0|44336|50076|50076|50076|4613518.27|Q
QTWO|74736L109|07/02/25|92.41|92.51|91.47|92.33|92.05|-.23|14921|484|0|0|0|14921|0|0|0|12055|14921|14921|14921|1373414.77|N
QUAD|747301109|07/02/25|5.70|5.76|5.70|5.74|5.72|.05|3932|74|0|0|0|3932|0|0|0|2955|3932|3932|3932|22510.54|N
QUAL|46432F339|07/02/25|183.35|183.95|183.10|183.95|183.48|.50|116132|999|0|0|0|116132|0|0|0|32420|116132|116132|116132|21307594.54|Z
QUBT|74766W108|07/02/25|18.51|20.93|18.21|20.64|19.37|2.00|3484287|35161|68|11|4|3114065|205968|85522|78732|2192356|3484287|3484287|3484287|67475010.93|Q
QUBX|46092D764|07/02/25|27.34|34.60|27.04|34.02|30.11|6.19|47141|407|0|1|0|39543|0|7598|0|8675|47141|47141|47141|1419353.05|Z
QUIK|74837P405|07/02/25|5.97|6.08|5.96|6.04|6.02|.14|6315|203|0|0|0|6315|0|0|0|4101|6315|6315|6315|38036.79|Q
QULL|90278V503|07/02/25|0.00|49.43|49.43|49.43|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
QUP|862785300|07/02/25|34.18|34.90|34.18|34.90|34.18|.51|5|1|0|0|0|5|0|0|0|0|5|5|5|170.90|P
QURE|N90064101|07/02/25|14.14|14.74|14.14|14.28|14.47|.33|58984|1249|1|0|0|56384|2600|0|0|35152|58984|58984|58984|853423.42|Q
QUS|78468R812|07/02/25|163.57|163.57|163.11|163.25|163.28|-.38|9208|34|0|1|0|3304|0|5904|0|2659|9208|9208|9208|1503502.59|P
QUSA|45259A464|07/02/25|20.24|20.24|20.17|20.20|20.18|-.06|3339|11|1|0|0|1063|2276|0|0|0|3339|3339|3339|67377.36|P
QUVU|41653L859|07/02/25|25.78|25.80|25.78|25.80|25.79|-.04|743|8|0|0|0|743|0|0|0|478|743|743|743|19165.09|Z
QVAL|02072L102|07/02/25|44.52|44.71|44.52|44.71|44.65|-.37|126|6|0|0|0|126|0|0|0|121|126|126|126|5626.50|Q
QVCC|747262400|07/02/25|10.02|10.03|10.00|10.03|10.01|-.04|1261|20|0|0|0|1261|0|0|0|0|1261|1261|1261|12617.12|N
QVCD|747262301|07/02/25|10.06|10.11|10.06|10.11|10.07|.02|100|5|0|0|0|100|0|0|0|0|100|100|100|1006.89|N
QVCG A|74915M605|07/02/25|2.91|2.99|2.91|2.98|2.97|.10|573|19|0|0|0|573|0|0|0|91|573|573|573|1702.57|Q
QVCG P|74915M308|07/02/25|7.30|7.75|7.30|7.70|7.64|.16|1558|26|0|0|0|1558|0|0|0|445|1558|1558|1558|11897.38|Q
QVML|46138G581|07/02/25|36.65|36.73|36.65|36.73|36.66|.09|100|2|0|0|0|100|0|0|0|15|100|100|100|3665.85|P
QVMM|46138G573|07/02/25|29.01|29.32|29.01|29.32|29.13|.26|4858|39|0|0|0|4858|0|0|0|4177|4858|4858|4858|141532.35|P
QVMS|46138G565|07/02/25|0.00|26.44|26.44|26.44|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
QVOY|90386K639|07/02/25|0.00|26.44|26.44|26.44|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QWLD|78463X418|07/02/25|135.15|135.15|134.40|134.90|134.67|-.44|2506|18|0|0|0|2506|0|0|0|2025|2506|2506|2506|337479.15|P
QXO|82846H405|07/02/25|21.12|21.77|21.09|21.57|21.62|.39|983664|5197|15|4|1|884063|46162|29439|24000|206755|983664|983664|983664|21267744.24|N
QXO PRB|82846H504|07/02/25|61.50|61.99|61.50|61.85|61.72|.95|5229|42|0|0|0|5229|0|0|0|0|5229|5229|5229|322753.81|N
QXQ|74933W239|07/02/25|0.00|28.38|28.38|28.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QYLD|37954Y483|07/02/25|16.70|16.72|16.70|16.72|16.71|.02|66592|420|9|0|0|42142|24450|0|0|45558|66592|66592|66592|1112987.39|Q
QYLG|37954Y269|07/02/25|27.71|27.85|27.71|27.85|27.78|.12|194|12|0|0|0|194|0|0|0|178|194|194|194|5389.35|Q
R|783549108|07/02/25|168.70|171.99|168.66|171.75|170.99|2.99|8425|350|0|0|0|8425|0|0|0|5486|8425|8425|8425|1440585.40|N
RA|112830104|07/02/25|13.45|13.51|13.43|13.51|13.47|.10|6933|69|0|0|0|6933|0|0|0|2405|6933|6933|6933|93365.74|N
RAA|26923N397|07/02/25|25.62|25.73|25.62|25.73|25.57|.15|301|4|0|0|0|301|0|0|0|182|301|301|301|7697.34|Q
RAAQ|G73944103|07/02/25|10.14|10.15|10.14|10.15|10.14|0.00|526|2|0|0|0|526|0|0|0|0|526|526|526|5333.64|Q
RAAQ U|G73944129|07/02/25|0.00|0.00|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|07/02/25|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
RAAX|92189F130|07/02/25|31.55|31.82|31.47|31.82|31.50|.32|569|6|0|0|0|569|0|0|0|0|569|569|569|17924.74|P
RAC|G75751100|07/02/25|10.19|10.19|10.19|10.19|10.19|0.00|419|2|0|0|0|419|0|0|0|419|419|419|419|4269.61|N
RAC U|G75751126|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
RAC WS|G75751118|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
RACE|N3167Y103|07/02/25|488.00|491.49|485.06|491.37|488.92|2.28|13671|628|0|0|0|13671|0|0|0|9132|13671|13671|13671|6684039.39|N
RADX|75041J101|07/02/25|4.21|4.53|4.06|4.06|4.36|-.23|997|18|0|0|0|997|0|0|0|403|997|997|997|4350.58|Q
RAFE|72201T342|07/02/25|38.35|38.40|38.35|38.40|38.35|.04|81|3|0|0|0|81|0|0|0|50|81|81|81|3106.42|P
RAIL|357023100|07/02/25|8.66|8.98|8.66|8.98|8.86|.43|4672|113|0|0|0|4672|0|0|0|2549|4672|4672|4672|41414.52|Q
RAIN|75080J103|07/02/25|3.22|3.40|3.22|3.27|3.28|.20|1902|35|0|0|0|1902|0|0|0|247|1902|1902|1902|6246.98|Q
RAIN W|75080J111|07/02/25|0.10|0.10|0.10|0.10|0.10|0.00|1210|18|0|0|0|1210|0|0|0|0|1210|1210|1210|121.52|Q
RAL|750940108|07/02/25|47.00|47.10|45.31|45.77|46.15|-1.75|218524|2396|4|0|0|205874|12650|0|0|26952|218524|218524|218524|10084495.31|N
RAMP|53815P108|07/02/25|32.93|33.15|32.85|33.01|33.00|-.14|11833|447|0|0|0|11833|0|0|0|4004|11833|11833|11833|390509.77|N
RAND|752185207|07/02/25|16.49|16.49|16.28|16.28|16.49|-.02|145|2|0|0|0|145|0|0|0|145|145|145|145|2391.50|Q
RANG|G7375C108|07/02/25|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
RANG R|G7375C116|07/02/25|0.00|0.26|0.26|0.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RANG U|G7375C124|07/02/25|0.00|0.00|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|07/02/25|0.52|0.54|0.52|0.53|0.53|.01|4936|27|0|0|0|4936|0|0|0|2769|4936|4936|4936|2600.40|Q
RAPP|75383L102|07/02/25|11.43|12.15|11.43|11.84|11.99|.53|8253|191|0|0|0|8253|0|0|0|6312|8253|8253|8253|98940.43|Q
RAPT|75382E208|07/02/25|7.43|8.06|7.43|8.03|7.94|.67|3270|146|0|0|0|3270|0|0|0|2597|3270|3270|3270|25958.73|Q
RARE|90400D108|07/02/25|36.48|39.84|36.48|39.47|39.13|3.23|64030|2162|0|0|0|64030|0|0|0|38264|64030|64030|64030|2505612.63|Q
RATE|37960A784|07/02/25|17.92|17.92|17.85|17.85|17.89|.10|20|5|0|0|0|20|0|0|0|1|20|20|20|357.74|P
RAVE|754198109|07/02/25|2.78|2.83|2.78|2.83|2.83|.09|535|14|0|0|0|535|0|0|0|16|535|535|535|1513.05|Q
RAVI|33939L886|07/02/25|75.22|75.25|75.22|75.25|75.25|.01|391|3|0|0|0|391|0|0|0|53|391|391|391|29422.14|P
RAY|G7385S101|07/02/25|1.26|1.28|1.18|1.27|1.24|.08|125479|271|3|5|1|57362|13419|37088|17610|48153|125479|125479|125479|155597.96|Q
RAYA|G3109F103|07/02/25|2.41|2.65|2.20|2.39|2.47|-.17|59134|229|2|2|0|40651|5283|13200|0|40532|59134|59134|59134|145986.23|Q
RAYC|00774Q197|07/02/25|14.99|15.03|14.99|15.03|14.99|0.00|200|1|0|0|0|200|0|0|0|0|200|200|200|2998.00|P
RAYD|00775Y728|07/02/25|35.88|35.88|35.52|35.52|35.74|-.28|385|3|0|0|0|385|0|0|0|70|385|385|385|13760.10|P
RAYE|00775Y710|07/02/25|26.68|26.68|26.65|26.65|26.68|.06|109|3|0|0|0|109|0|0|0|4|109|109|109|2908.12|P
RAYJ|00775Y355|07/02/25|0.00|31.90|31.90|31.90|31.79|-.08|57|1|0|0|0|57|0|0|0|57|57|57|57|1812.03|P
RAYS|37960A701|07/02/25|0.00|9.18|9.18|9.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RB|74349Y589|07/02/25|40.25|40.32|40.25|40.32|40.26|.12|200|2|0|0|0|200|0|0|0|200|200|200|200|8051.00|Z
RBA|74935Q107|07/02/25|106.38|106.38|104.58|105.42|105.32|-.49|67495|1232|0|0|0|67495|0|0|0|32145|67495|67495|67495|7108491.22|N
RBB|74930B105|07/02/25|17.79|18.31|17.68|18.25|18.05|.42|7180|197|0|0|0|7180|0|0|0|407|7180|7180|7180|129625.11|Q
RBBN|762544104|07/02/25|4.14|4.18|4.01|4.15|4.12|-.03|39594|424|0|0|0|39594|0|0|0|21620|39594|39594|39594|163248.53|Q
RBC|75524B104|07/02/25|381.56|382.57|380.00|382.43|381.75|.92|10812|603|0|0|0|10812|0|0|0|4245|10812|10812|10812|4127478.91|N
RBCA A|760281204|07/02/25|75.03|76.38|74.92|76.13|75.63|.64|5466|580|0|0|0|5466|0|0|0|4406|5466|5466|5466|413415.93|Q
RBIL|74933W213|07/02/25|0.00|50.10|50.10|50.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RBKB|762093102|07/02/25|11.77|11.90|11.77|11.90|11.94|.15|6|3|0|0|0|6|0|0|0|5|6|6|6|71.65|Q
RBLD|33736M103|07/02/25|71.66|71.97|71.66|71.97|71.74|.13|3|2|0|0|0|3|0|0|0|1|3|3|3|215.21|P
RBLU|26923N280|07/02/25|58.92|61.42|58.92|60.60|60.26|2.10|1462|29|0|0|0|1462|0|0|0|94|1462|1462|1462|88094.00|Z
RBLX|771049103|07/02/25|100.71|103.88|100.42|102.41|102.48|1.82|326657|7286|0|0|0|326657|0|0|0|210001|326657|326657|326657|33475154.51|N
RBNE|Y73118104|07/02/25|3.05|3.23|3.01|3.12|3.11|.06|59487|721|3|0|0|48586|10901|0|0|26526|59487|59487|59487|185269.83|Q
RBOT|92561V208|07/02/25|7.33|7.33|7.30|7.30|7.38|-.04|30|8|0|0|0|30|0|0|0|18|30|30|30|221.42|N
RBOT WS|92561V117|07/02/25|0.03|0.03|0.03|0.03|0.03|0.00|300|1|0|0|0|300|0|0|0|0|300|300|300|8.64|N
RBRK|781154109|07/02/25|84.30|85.84|83.56|85.50|84.97|.35|126745|2268|0|0|0|126745|0|0|0|79769|126745|126745|126745|10769004.68|N
RBUF|45783Y228|07/02/25|0.00|27.52|27.52|27.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
RC|75574U101|07/02/25|4.58|4.62|4.55|4.60|4.58|.03|37645|309|1|0|0|34643|3002|0|0|17003|37645|37645|37645|172562.61|N
RC PRC|75574U705|07/02/25|0.00|15.53|15.53|15.53|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
RC PRE|75574U887|07/02/25|15.38|15.40|15.38|15.40|15.38|.06|572|12|0|0|0|572|0|0|0|0|572|572|572|8796.66|N
RCAT|75644T100|07/02/25|6.93|7.16|6.75|7.14|7.01|.21|238166|2539|3|0|0|230724|7442|0|0|169313|238166|238166|238166|1668410.07|Q
RCB|75574U408|07/02/25|24.40|24.43|24.40|24.43|24.40|.03|229|2|0|0|0|229|0|0|0|0|229|229|229|5587.60|N
RCC|75574U606|07/02/25|0.00|24.70|24.70|24.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
RCD|75574U838|07/02/25|22.97|23.06|22.97|23.06|23.07|.12|315|7|0|0|0|315|0|0|0|0|315|315|315|7268.38|N
RCEL|05380C102|07/02/25|5.29|5.29|5.13|5.16|5.20|-.09|12796|262|0|0|0|12796|0|0|0|6593|12796|12796|12796|66590.15|Q
RCG|759720105|07/02/25|2.63|2.66|2.63|2.66|2.63|.10|42|2|0|0|0|42|0|0|0|42|42|42|42|110.63|A
RCGE|02072Q838|07/02/25|0.00|0.00|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|07/02/25|30.32|31.90|30.06|31.87|31.44|1.55|358462|3394|1|0|0|356433|2029|0|0|318208|358462|358462|358462|11270984.20|N
RCKT|77313F106|07/02/25|2.61|2.94|2.58|2.88|2.87|.30|394324|1842|14|2|0|336549|43386|14389|0|189718|394324|394324|394324|1131176.36|Q
RCKT W|77313F114|07/02/25|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
RCKY|774515100|07/02/25|22.85|23.67|22.85|23.67|23.61|.60|977|76|0|0|0|977|0|0|0|326|977|977|977|23063.46|Q
RCL|V7780T103|07/02/25|315.58|326.84|315.58|326.22|322.80|11.13|134079|5197|0|0|0|134079|0|0|0|111259|134079|134079|134079|43280086.35|N
RCMT|749360400|07/02/25|24.96|25.32|24.96|25.18|25.20|.35|1573|107|0|0|0|1573|0|0|0|708|1573|1573|1573|39633.38|Q
RCON|G7415M132|07/02/25|2.53|2.60|2.53|2.60|2.53|-.01|28|7|0|0|0|28|0|0|0|1|28|28|28|70.87|Q
RCS|72200X104|07/02/25|7.03|7.03|6.99|6.99|7.00|-.03|2278|23|0|0|0|2278|0|0|0|773|2278|2278|2278|15946.10|N
RCT|G71115102|07/02/25|3.26|3.40|2.81|2.92|3.13|-1.27|170751|1547|9|1|0|131498|32789|6464|0|41593|170751|170751|170751|535237.20|Q
RCUS|03969F109|07/02/25|8.36|8.78|8.36|8.58|8.59|.21|16501|366|0|0|0|16501|0|0|0|6660|16501|16501|16501|141778.57|N
RDAC|G7576K107|07/02/25|0.00|10.29|10.29|10.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RDAC R|G7576K115|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|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|07/02/25|10.26|10.28|10.26|10.26|10.27|0.00|12846|31|0|0|0|12846|0|0|0|3425|12846|12846|12846|131966.25|Q
RDAG U|G7515A111|07/02/25|10.66|10.66|10.57|10.57|10.66|-.03|5|1|0|0|0|5|0|0|0|5|5|5|5|53.30|Q
RDAG W|G7515A129|07/02/25|0.00|0.73|0.73|0.73|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RDCM|M81865111|07/02/25|13.75|13.76|13.41|13.67|13.58|.02|8891|101|0|0|0|8891|0|0|0|3801|8891|8891|8891|120715.70|Q
RDDT|75734B100|07/02/25|152.48|164.50|152.00|159.44|159.05|7.11|823497|15925|10|5|2|733800|27183|35594|26920|688825|823497|823497|823497|130977389.47|N
RDFI|19423L722|07/02/25|0.00|23.89|23.89|23.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
RDGT|G2124G120|07/02/25|1.07|1.09|1.07|1.09|1.08|.02|1438|3|0|0|0|1438|0|0|0|1428|1438|1438|1438|1552.94|Q
RDHL|757468301|07/02/25|2.00|2.03|1.98|2.00|2.00|-.02|2250|24|0|0|0|2250|0|0|0|1732|2250|2250|2250|4508.31|Q
RDI|755408101|07/02/25|1.29|1.33|1.29|1.33|1.31|-.01|30|5|0|0|0|30|0|0|0|19|30|30|30|39.22|Q
RDIB|755408200|07/02/25|9.99|9.99|9.99|0.00|9.99|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|9.99|Q
RDIV|46138G656|07/02/25|48.93|49.21|48.75|49.21|49.06|.39|3607|30|0|0|0|3607|0|0|0|2927|3607|3607|3607|176972.96|P
RDN|750236101|07/02/25|36.50|36.50|36.19|36.33|36.34|-.24|28627|951|0|0|0|28627|0|0|0|7212|28627|28627|28627|1040346.66|N
RDNT|750491102|07/02/25|55.62|55.99|54.78|55.66|55.43|.01|21933|1080|0|0|0|21933|0|0|0|9421|21933|21933|21933|1215669.55|Q
RDOG|00162Q106|07/02/25|36.37|36.59|36.37|36.59|36.36|.31|24|3|0|0|0|24|0|0|0|24|24|24|24|872.72|P
RDTE|77926X825|07/02/25|33.99|34.25|33.84|34.25|34.05|.09|2412|80|0|0|0|2412|0|0|0|802|2412|2412|2412|82117.99|Z
RDTL|38747R496|07/02/25|29.10|33.85|29.10|31.98|31.96|2.72|57042|485|4|0|0|44296|12746|0|0|19606|57042|57042|57042|1823016.52|Q
RDTY|88636R552|07/02/25|46.29|46.57|46.29|46.57|46.43|.50|327|23|0|0|0|327|0|0|0|316|327|327|327|15181.98|Q
RDUS|806882106|07/02/25|29.65|29.69|29.62|29.64|29.65|.02|21272|342|0|0|0|21272|0|0|0|12550|21272|21272|21272|630741.03|Q
RDVI|33738D879|07/02/25|24.90|24.97|24.81|24.97|24.87|.02|29403|161|1|0|0|26903|2500|0|0|27334|29403|29403|29403|731220.75|Z
RDVT|75704L104|07/02/25|48.26|48.96|48.26|48.58|48.67|-.34|4219|271|0|0|0|4219|0|0|0|1196|4219|4219|4219|205326.19|Q
RDVY|33738R506|07/02/25|63.21|63.46|63.02|63.45|63.28|.12|82524|319|0|0|0|82524|0|0|0|58846|82524|82524|82524|5222378.91|Q
RDW|75776W103|07/02/25|15.35|15.82|15.18|15.60|15.45|.30|131584|1791|5|1|0|108431|13804|9349|0|74850|131584|131584|131584|2032323.48|N
RDWR|M81873107|07/02/25|29.46|29.72|29.31|29.68|29.51|.07|8465|308|0|0|0|8465|0|0|0|5495|8465|8465|8465|249766.75|Q
RDY|256135203|07/02/25|14.92|14.95|14.81|14.87|14.87|-.07|36579|385|0|0|0|36579|0|0|0|21026|36579|36579|36579|543838.01|N
RDZN|G7606H108|07/02/25|1.00|1.07|1.00|1.06|1.05|.04|40699|396|0|0|0|40699|0|0|0|24124|40699|40699|40699|42631.70|Q
RDZN W|G7606H116|07/02/25|0.05|0.05|0.05|0.05|0.05|-.01|50000|0|0|0|1|0|0|0|50000|0|50000|50000|50000|2600.00|Q
REAI|886364397|07/02/25|0.00|19.86|19.86|19.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
REAL|88339P101|07/02/25|5.00|5.27|4.92|5.25|5.15|.29|217569|2056|0|2|0|204639|0|12930|0|72211|217569|217569|217569|1119590.91|Q
REAX|75585H206|07/02/25|4.33|4.35|4.23|4.27|4.27|-.11|52519|547|0|0|0|52519|0|0|0|8087|52519|52519|52519|224480.19|Q
REBN|75618M305|07/02/25|2.60|2.72|2.60|2.72|2.65|.16|3170|18|0|0|0|3170|0|0|0|2468|3170|3170|3170|8393.40|Q
RECS|19761L706|07/02/25|36.84|37.09|36.84|37.09|36.95|.27|26627|229|0|1|0|20828|0|5799|0|13944|26627|26627|26627|983783.92|P
RECT|G7445R101|07/02/25|4.55|4.60|4.55|4.60|4.55|-.01|100|3|0|0|0|100|0|0|0|0|100|100|100|455.00|Q
REE|M8287R202|07/02/25|0.62|0.65|0.62|0.65|0.63|.04|4301|44|0|0|0|4301|0|0|0|632|4301|4301|4301|2690.97|Q
REET|46434V647|07/02/25|24.85|24.91|24.69|24.88|24.83|.02|144413|880|0|1|1|91173|0|5641|47599|72374|144413|144413|144413|3585256.88|P
REFI|167239102|07/02/25|13.96|14.27|13.96|14.23|14.18|.29|3082|104|0|0|0|3082|0|0|0|1363|3082|3082|3082|43712.33|Q
REFR|760911107|07/02/25|0.00|1.70|1.70|1.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
REG|758849103|07/02/25|70.76|70.89|69.96|70.79|70.56|-.32|51980|1557|0|0|0|51980|0|0|0|35512|51980|51980|51980|3667598.64|Q
REGC O|758849871|07/02/25|22.52|22.60|22.52|22.60|22.52|.24|32|1|0|0|0|32|0|0|0|0|32|32|32|720.64|Q
REGC P|758849889|07/02/25|23.50|23.73|23.50|23.73|23.50|.03|5|2|0|0|0|5|0|0|0|5|5|5|5|117.50|Q
REGL|74347B680|07/02/25|83.09|83.38|82.74|83.38|82.77|.39|1619|17|0|0|0|1619|0|0|0|471|1619|1619|1619|134008.65|Z
REGN|75886F107|07/02/25|533.72|551.04|533.72|547.32|546.48|12.65|40234|1987|0|0|0|40234|0|0|0|18112|40234|40234|40234|21987216.15|Q
REI|76680V108|07/02/25|0.81|0.85|0.80|0.83|0.82|.03|521222|1977|16|2|1|418134|51188|11900|40000|92127|521222|521222|521222|428402.68|A
REIT|00162Q445|07/02/25|26.34|26.52|26.30|26.52|26.38|.08|1260|4|0|0|0|1260|0|0|0|1260|1260|1260|1260|33238.40|Q
REK|74347G366|07/02/25|16.75|16.75|16.74|16.74|16.79|-.02|145|4|0|0|0|145|0|0|0|10|145|145|145|2434.85|P
REKR|759419104|07/02/25|1.12|1.22|1.12|1.20|1.17|.10|366447|894|15|4|2|255710|45250|31723|33764|191161|366447|366447|366447|430178.87|Q
REKT|25461A585|07/02/25|19.66|19.66|18.99|18.99|19.66|-.67|18|1|0|0|0|18|0|0|0|0|18|18|18|353.88|P
RELI|75946W405|07/02/25|1.80|1.80|1.73|1.75|1.75|-.07|6512|132|0|0|0|6512|0|0|0|5160|6512|6512|6512|11379.92|Q
RELI W|75946W116|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RELL|763165107|07/02/25|9.86|10.18|9.86|10.18|10.06|.38|4255|190|0|0|0|4255|0|0|0|2719|4255|4255|4255|42793.52|Q
RELX|759530108|07/02/25|52.27|52.67|52.13|52.61|52.38|-1.30|85116|1048|0|0|0|85116|0|0|0|42154|85116|85116|85116|4458707.00|N
RELY|75960P104|07/02/25|18.42|18.42|18.05|18.26|18.18|-.19|152910|2489|0|0|0|152910|0|0|0|42443|152910|152910|152910|2780137.44|Q
REM|46435G342|07/02/25|21.63|21.98|21.63|21.96|21.88|.31|75655|468|1|2|0|55455|3800|16400|0|62830|75655|75655|75655|1654958.66|Z
REMG|78249U407|07/02/25|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|Q
REMX|92189H805|07/02/25|40.62|41.77|40.62|41.68|41.22|1.35|44954|372|1|1|0|36531|2387|6036|0|25354|44954|44954|44954|1853045.76|P
RENB|29350E104|07/02/25|0.28|0.29|0.27|0.28|0.28|0.00|46080|169|2|1|0|30582|10000|5498|0|28771|46080|46080|46080|12869.03|Q
RENT|76010Y202|07/02/25|4.95|5.25|4.95|5.19|5.21|.23|1907|9|0|0|0|1907|0|0|0|806|1907|1907|1907|9932.91|Q
REPL|76029N106|07/02/25|9.24|9.68|9.24|9.56|9.48|.41|50336|860|1|0|0|45336|5000|0|0|17729|50336|50336|50336|476988.43|Q
REPX|76665T102|07/02/25|26.51|27.15|26.51|27.14|26.71|.56|8875|185|0|0|0|8875|0|0|0|3387|8875|8875|8875|237032.53|A
RERE|00138L108|07/02/25|3.34|3.53|3.32|3.52|3.48|.15|122652|466|7|1|1|86591|16300|9261|10500|39905|122652|122652|122652|426570.58|N
RES|749660106|07/02/25|4.99|5.16|4.91|5.15|5.07|.20|45653|403|0|0|0|45653|0|0|0|32433|45653|45653|45653|231615.46|N
RETL|25460G815|07/02/25|8.27|8.52|8.14|8.50|8.33|.24|187561|609|7|2|2|131582|21143|11393|23443|112859|187561|187561|187561|1563241.17|P
RETO|G75271307|07/02/25|2.00|2.09|2.00|2.09|2.01|.08|18867|146|0|0|0|18867|0|0|0|12|18867|18867|18867|37828.76|Q
REVB|76135L606|07/02/25|0.73|0.79|0.73|0.77|0.76|-.05|59767|238|3|2|0|34928|10455|14384|0|13988|59767|59767|59767|45286.17|Q
REVB W|76135L119|07/02/25|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
REVG|749527107|07/02/25|48.30|49.52|48.30|49.51|49.19|1.04|18379|510|0|0|0|18379|0|0|0|8932|18379|18379|18379|904071.79|N
REVS|19761L805|07/02/25|26.59|26.68|26.53|26.66|26.64|.11|2162|52|0|0|0|2162|0|0|0|2061|2162|2162|2162|57588.80|P
REW|74349Y852|07/02/25|7.56|7.56|7.34|7.34|7.40|-.15|6389|19|0|0|0|6389|0|0|0|6089|6389|6389|6389|47269.66|P
REX|761624105|07/02/25|49.85|51.37|49.85|51.37|51.05|1.67|3112|92|0|0|0|3112|0|0|0|866|3112|3112|3112|158872.61|N
REXR|76169C100|07/02/25|36.13|37.16|36.01|37.03|36.70|.86|95406|1481|0|0|0|95406|0|0|0|71619|95406|95406|95406|3500954.80|N
REXR PRB|76169C308|07/02/25|22.48|22.55|22.48|22.55|22.48|.08|225|4|0|0|0|225|0|0|0|0|225|225|225|5058.30|N
REXR PRC|76169C407|07/02/25|21.15|21.15|21.10|21.10|21.13|-.14|170|3|0|0|0|170|0|0|0|0|170|170|170|3592.00|N
REYN|76171L106|07/02/25|21.84|21.94|21.52|21.82|21.79|.05|66277|1366|1|0|0|64116|2161|0|0|18546|66277|66277|66277|1444159.67|Q
REZ|464288562|07/02/25|82.32|82.61|81.61|82.48|82.20|0.00|4939|37|1|0|0|2618|2321|0|0|3576|4939|4939|4939|405968.26|P
REZI|76118Y104|07/02/25|23.09|23.84|23.09|23.79|23.65|.62|68883|1548|0|0|0|68883|0|0|0|52248|68883|68883|68883|1628989.54|N
RF|7591EP100|07/02/25|24.28|24.62|24.11|24.57|24.44|.39|471142|3103|5|0|0|456358|14784|0|0|345383|471142|471142|471142|11514199.61|N
RF PRC|7591EP704|07/02/25|24.21|24.57|24.21|24.57|24.41|.38|2928|39|0|0|0|2928|0|0|0|0|2928|2928|2928|71473.07|N
RF PRE|7591EP886|07/02/25|17.35|17.64|17.35|17.62|17.52|.31|1387|13|0|0|0|1387|0|0|0|0|1387|1387|1387|24306.62|N
RF PRF|7591EP860|07/02/25|25.09|25.20|25.09|25.20|25.13|.21|1805|13|0|0|0|1805|0|0|0|0|1805|1805|1805|45357.95|N
RFAI|G75389109|07/02/25|0.00|10.53|10.53|10.53|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RFAI R|G75389117|07/02/25|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
RFAI U|G75389125|07/02/25|0.00|0.00|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|07/02/25|0.00|22.56|22.56|22.56|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
RFDA|00162Q528|07/02/25|58.29|58.56|58.29|58.56|58.29|.58|4|1|0|0|0|4|0|0|0|4|4|4|4|233.16|P
RFDI|33739P608|07/02/25|72.88|73.09|72.88|73.09|72.88|.34|7|1|0|0|0|7|0|0|0|7|7|7|7|510.16|Q
RFEM|33739P707|07/02/25|71.58|71.95|71.58|71.95|71.58|.48|114|3|0|0|0|114|0|0|0|107|114|114|114|8159.56|Q
RFEU|33739P806|07/02/25|0.00|0.00|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|07/02/25|60.17|60.29|60.17|60.29|60.18|.16|182|3|0|0|0|182|0|0|0|0|182|182|182|10952.10|P
RFG|46137V217|07/02/25|48.90|49.21|48.90|49.21|49.02|.34|223|4|0|0|0|223|0|0|0|92|223|223|223|10931.79|P
RFI|19247R103|07/02/25|12.13|12.13|12.11|12.13|12.11|.01|943|21|0|0|0|943|0|0|0|520|943|943|943|11419.33|N
RFIL|749552105|07/02/25|6.55|6.71|6.32|6.49|6.51|-.26|6272|70|0|0|0|6272|0|0|0|2704|6272|6272|6272|40813.42|Q
RFIX|82889N376|07/02/25|46.75|47.43|46.59|47.43|46.98|-.68|3041|22|0|0|0|3041|0|0|0|1905|3041|3041|3041|142862.21|P
RFL|75062E106|07/02/25|2.01|2.01|1.89|1.90|1.94|-.03|7792|102|0|0|0|7792|0|0|0|2809|7792|7792|7792|15097.40|N
RFL WS|75062E114|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
RFLR|45784N502|07/02/25|25.22|25.33|25.22|25.33|25.26|0.00|2035|7|0|0|0|2035|0|0|0|25|2035|2035|2035|51411.08|P
RFM|76883H104|07/02/25|14.00|14.07|14.00|14.06|14.01|.06|1619|11|0|0|0|1619|0|0|0|1619|1619|1619|1619|22688.39|N
RFMZ|76883Y107|07/02/25|12.72|12.74|12.71|12.73|12.73|.04|2421|11|0|0|0|2421|0|0|0|200|2421|2421|2421|30810.05|N
RFV|46137V191|07/02/25|125.16|126.93|125.16|126.80|125.95|2.45|986|24|0|0|0|986|0|0|0|573|986|986|986|124189.84|P
RGA|759351604|07/02/25|199.25|199.25|194.90|196.23|195.69|-3.12|15372|620|0|0|0|15372|0|0|0|5377|15372|15372|15372|3008098.91|N
RGC|G7487R100|07/02/25|14.00|14.00|9.41|10.35|11.18|-4.21|166162|2209|5|1|0|139512|16726|9924|0|82680|166162|166162|166162|1857067.99|Q
RGCO|74955L103|07/02/25|22.84|23.19|22.54|22.54|23.11|-.25|274|26|0|0|0|274|0|0|0|151|274|274|274|6331.08|Q
RGEF|45259A886|07/02/25|27.53|27.65|27.53|27.65|27.53|.01|100|1|0|0|0|100|0|0|0|0|100|100|100|2753.00|P
RGEN|759916109|07/02/25|125.72|128.05|125.72|126.91|126.91|.53|25389|831|0|0|0|25389|0|0|0|12670|25389|25389|25389|3222172.83|Q
RGLD|780287108|07/02/25|179.02|180.24|178.70|179.30|179.63|1.68|16883|940|0|0|0|16883|0|0|0|10146|16883|16883|16883|3032670.98|Q
RGLO|78249U308|07/02/25|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
RGNX|75901B107|07/02/25|8.19|8.79|8.17|8.62|8.60|.39|42534|909|0|0|0|42534|0|0|0|30081|42534|42534|42534|365928.18|Q
RGP|76122Q105|07/02/25|5.77|5.94|5.75|5.94|5.87|.16|11785|197|0|0|0|11785|0|0|0|5699|11785|11785|11785|69227.34|Q
RGR|864159108|07/02/25|36.08|36.54|36.02|36.52|36.33|.44|3091|133|0|0|0|3091|0|0|0|1195|3091|3091|3091|112282.15|N
RGS|758932206|07/02/25|22.07|22.32|22.07|22.32|22.07|.31|25|1|0|0|0|25|0|0|0|25|25|25|25|551.75|Q
RGT|78081T104|07/02/25|12.20|12.28|12.19|12.28|12.19|.09|326|5|0|0|0|326|0|0|0|26|326|326|326|3974.31|N
RGTI|76655K103|07/02/25|11.51|13.09|11.43|13.07|12.33|1.75|6486394|35206|275|48|15|4999893|883594|343809|259098|3663337|6486394|6486394|6486394|79995269.86|Q
RGTI W|76655K111|07/02/25|4.19|4.82|4.14|4.82|4.49|.73|89095|313|6|0|0|66596|22499|0|0|69311|89095|89095|89095|400471.03|Q
RGTU|46092D301|07/02/25|28.50|35.01|28.37|35.01|30.89|8.31|3778|46|0|0|0|3778|0|0|0|1211|3778|3778|3778|116689.10|Z
RGTX|88636R131|07/02/25|29.49|37.76|29.47|37.67|33.82|8.87|303853|4157|3|1|0|288362|9051|6440|0|11356|303853|303853|303853|10276143.67|Q
RH|74967X103|07/02/25|201.07|212.00|198.65|205.82|206.35|7.02|132087|3471|1|0|0|129716|2371|0|0|77656|132087|132087|132087|27255914.77|N
RHI|770323103|07/02/25|43.10|43.28|42.37|43.03|42.88|.18|76814|1463|0|0|0|76814|0|0|0|22131|76814|76814|76814|3293621.35|N
RHLD|76134H101|07/02/25|32.00|34.79|32.00|34.66|33.24|1.92|38277|907|0|0|0|38277|0|0|0|30754|38277|38277|38277|1272402.60|Q
RHP|78377T107|07/02/25|101.40|103.61|101.31|103.38|102.92|1.86|28320|817|0|0|0|28320|0|0|0|24622|28320|28320|28320|2914748.44|N
RHRX|85521B775|07/02/25|16.68|16.69|16.59|16.59|16.58|.02|520|19|0|0|0|520|0|0|0|218|520|520|520|8619.20|P
RHTX|85521B759|07/02/25|16.82|16.87|16.82|16.87|16.83|.15|53|2|0|0|0|53|0|0|0|0|53|53|53|891.92|P
RIBB|G7552W109|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RIBB R|G7552W117|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RIBB U|G7552W125|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RICK|74934Q108|07/02/25|39.50|40.44|39.50|40.34|40.24|.73|2149|531|0|0|0|2149|0|0|0|782|2149|2149|2149|86472.07|Q
RIET|26922B840|07/02/25|9.58|9.69|9.58|9.69|9.65|.12|3867|20|0|0|0|3867|0|0|0|1554|3867|3867|3867|37330.86|P
RIFR|78249U506|07/02/25|25.08|25.17|25.08|25.17|25.08|-.14|200|2|0|0|0|200|0|0|0|0|200|200|200|5016.00|Q
RIG|H8817H100|07/02/25|2.70|2.81|2.62|2.80|2.73|.14|806372|1145|86|11|3|389792|272257|69223|75100|281295|806372|806372|806372|2205348.67|N
RIGL|766559702|07/02/25|18.71|19.25|18.51|18.62|18.82|-.07|9544|292|0|0|0|9544|0|0|0|7911|9544|9544|9544|179607.63|Q
RIGS|00162Q783|07/02/25|23.06|23.14|23.06|23.14|23.07|-.01|1669|7|0|0|0|1669|0|0|0|1230|1669|1669|1669|38502.72|P
RILA|84858T764|07/02/25|11.10|11.11|11.10|11.11|11.10|-.01|5475|3|0|1|0|65|0|5410|0|5412|5475|5475|5475|60772.50|P
RILY|05580M108|07/02/25|3.16|3.32|3.15|3.24|3.26|.02|48867|392|1|0|0|46785|2082|0|0|30097|48867|48867|48867|159258.96|Q
RILY G|05580M793|07/02/25|12.45|13.45|12.45|13.45|13.22|.89|3408|43|0|0|0|3408|0|0|0|1177|3408|3408|3408|45065.29|Q
RILY K|05580M827|07/02/25|19.82|20.46|19.82|20.46|20.45|.57|123|7|0|0|0|123|0|0|0|16|123|123|123|2514.80|Q
RILY L|05580M850|07/02/25|2.04|2.10|2.03|2.10|2.05|0.00|390|5|0|0|0|390|0|0|0|0|390|390|390|799.85|Q
RILY N|05580M801|07/02/25|13.45|13.83|13.45|13.83|13.55|.32|216|9|0|0|0|216|0|0|0|146|216|216|216|2926.56|Q
RILY P|05580M876|07/02/25|2.18|2.22|2.02|2.22|2.04|.14|991|8|0|0|0|991|0|0|0|101|991|991|991|2023.71|Q
RILY T|05580M835|07/02/25|7.61|7.82|7.55|7.82|7.57|.53|7220|18|0|0|0|7220|0|0|0|4061|7220|7220|7220|54680.80|Q
RILY Z|05580M819|07/02/25|7.19|7.39|7.06|7.25|7.30|.20|1845|22|0|0|0|1845|0|0|0|293|1845|1845|1845|13464.01|Q
RIME|829322502|07/02/25|2.40|2.45|2.40|2.45|2.42|.07|3719|40|0|0|0|3719|0|0|0|284|3719|3719|3719|8996.74|Q
RINC|46144X438|07/02/25|21.17|21.43|21.12|21.43|21.22|.28|652|10|0|0|0|652|0|0|0|482|652|652|652|13838.01|P
RINF|74348A814|07/02/25|32.77|32.79|32.72|32.72|32.77|.05|374|7|0|0|0|374|0|0|0|15|374|374|374|12255.65|P
RING|46434G855|07/02/25|44.11|44.36|43.77|44.36|43.99|.58|3456|41|0|0|0|3456|0|0|0|3001|3456|3456|3456|152038.27|Q
RINT|78249U209|07/02/25|26.80|26.89|26.80|26.89|26.80|.09|100|1|0|0|0|100|0|0|0|100|100|100|100|2680.00|Q
RIO|767204100|07/02/25|58.96|60.20|58.77|60.18|59.49|1.87|719495|7100|0|0|0|719495|0|0|0|158799|719495|719495|719495|42804767.12|N
RIOT|767292105|07/02/25|11.51|12.27|11.49|12.20|12.02|.93|2871695|13881|81|22|7|2279916|263063|145854|182862|1459342|2871695|2871695|2871695|34513321.32|Q
RIOX|88636J287|07/02/25|15.49|17.35|15.49|17.28|16.49|2.48|122031|1000|2|1|0|108481|4800|8750|0|85457|122031|122031|122031|2012565.82|P
RISN|66538H393|07/02/25|27.28|27.35|27.28|27.35|27.40|.08|63|2|0|0|0|63|0|0|0|61|63|63|63|1725.96|P
RISR|886364637|07/02/25|36.65|36.67|36.64|36.67|36.65|.11|501|8|0|0|0|501|0|0|0|214|501|501|501|18360.26|P
RITA|26922B402|07/02/25|19.46|19.46|19.13|19.29|19.25|.02|856|6|0|0|0|856|0|0|0|655|856|856|856|16474.94|P
RITM|64828T201|07/02/25|11.47|11.70|11.44|11.69|11.61|.22|228528|1140|6|2|0|196289|18039|14200|0|154714|228528|228528|228528|2654139.37|N
RITM PRA|64828T300|07/02/25|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
RITM PRB|64828T409|07/02/25|25.36|25.56|25.36|25.56|25.41|.18|998|15|0|0|0|998|0|0|0|0|998|998|998|25362.24|N
RITM PRC|64828T508|07/02/25|24.75|24.75|24.70|24.75|24.72|.08|997|16|0|0|0|997|0|0|0|0|997|997|997|24640.97|N
RITM PRD|64828T706|07/02/25|24.18|24.25|24.18|24.25|24.23|.11|152|4|0|0|0|152|0|0|0|0|152|152|152|3682.86|N
RITR|G7486B106|07/02/25|4.96|5.50|4.80|5.08|5.16|.05|182047|515|15|3|1|79865|47354|18466|36362|87420|182047|182047|182047|938477.15|Q
RIV|76881Y109|07/02/25|12.29|12.33|12.26|12.33|12.29|.01|3505|19|0|0|0|3505|0|0|0|619|3505|3505|3505|43093.71|N
RIV PRA|76881Y208|07/02/25|23.41|23.47|23.22|23.47|23.27|.02|219|5|0|0|0|219|0|0|0|0|219|219|219|5096.04|N
RIVN|76954A103|07/02/25|13.30|13.33|12.84|12.88|13.11|-.58|3186506|16158|83|22|5|2623149|276462|159595|127300|1962675|3186506|3186506|3186506|41771226.43|Q
RJF|754730109|07/02/25|155.02|158.39|155.02|158.22|157.18|3.55|36841|1150|0|0|0|36841|0|0|0|25478|36841|36841|36841|5790667.54|N
RJF PRB|754730406|07/02/25|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|N
RJMG|33740F359|07/02/25|0.00|23.82|23.82|23.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
RKDA|039014303|07/02/25|4.85|4.85|4.63|4.63|4.81|.20|102|8|0|0|0|102|0|0|0|47|102|102|102|490.36|Q
RKLB|773121108|07/02/25|34.39|35.78|33.76|35.69|35.05|1.38|1004493|16460|22|2|1|919946|63945|10202|10400|320086|1004493|1004493|1004493|35207026.47|Q
RKLX|88636R222|07/02/25|53.20|57.13|51.97|56.98|55.02|3.98|39317|601|0|0|0|39317|0|0|0|3695|39317|39317|39317|2163100.83|Q
RKT|77311W101|07/02/25|14.62|15.17|14.45|14.58|14.79|.10|1198977|7505|15|2|1|1127263|45458|12647|13609|604825|1198977|1198977|1198977|17737688.98|N
RL|751212101|07/02/25|273.93|275.68|267.25|274.41|272.56|2.20|38406|1262|0|0|0|38406|0|0|0|26904|38406|38406|38406|10467807.13|N
RLAY|75943R102|07/02/25|3.52|3.75|3.52|3.60|3.62|.06|185019|1077|6|0|0|168695|16324|0|0|64159|185019|185019|185019|669511.33|Q
RLGT|75025X100|07/02/25|6.13|6.22|6.13|6.22|6.20|.10|2786|73|0|0|0|2786|0|0|0|1264|2786|2786|2786|17274.65|A
RLI|749607107|07/02/25|71.45|71.45|69.43|70.41|70.05|-1.17|21549|656|0|0|0|21549|0|0|0|9821|21549|21549|21549|1509586.08|N
RLJ|74965L101|07/02/25|7.52|7.56|7.45|7.55|7.50|.05|40800|379|0|0|0|40800|0|0|0|26060|40800|40800|40800|305890.16|N
RLJ PRA|74965L200|07/02/25|24.19|24.25|24.15|24.15|24.22|.04|788|12|0|0|0|788|0|0|0|0|788|788|788|19083.06|N
RLMD|75955J402|07/02/25|0.62|0.64|0.59|0.60|0.62|-.02|24439|48|4|0|0|12917|11522|0|0|19972|24439|24439|24439|15076.02|Q
RLTY|19249Q103|07/02/25|15.39|15.47|15.35|15.47|15.40|.08|1428|16|0|0|0|1428|0|0|0|295|1428|1428|1428|21989.50|N
RLX|74969N103|07/02/25|2.23|2.38|2.23|2.35|2.34|.09|257983|335|20|3|2|114693|66208|20950|56132|140990|257983|257983|257983|602946.23|N
RLY|78467V103|07/02/25|29.28|29.58|29.28|29.58|29.48|.31|6201|32|0|0|0|6201|0|0|0|4001|6201|6201|6201|182816.33|P
RLYB|75120L100|07/02/25|0.33|0.33|0.32|0.32|0.32|-.01|4554|36|0|0|0|4554|0|0|0|1717|4554|4554|4554|1477.17|Q
RM|75902K106|07/02/25|31.85|32.02|31.85|32.01|31.91|1.18|621|18|0|0|0|621|0|0|0|523|621|621|621|19816.14|N
RMAX|75524W108|07/02/25|8.29|8.31|8.15|8.20|8.25|-.14|21088|273|1|0|0|18783|2305|0|0|6932|21088|21088|21088|174061.09|N
RMBI|76525P100|07/02/25|14.23|14.23|13.97|13.99|14.09|-.14|1920|137|0|0|0|1920|0|0|0|1885|1920|1920|1920|27058.26|Q
RMBL|781386305|07/02/25|2.41|2.54|2.41|2.53|2.52|.10|809|37|0|0|0|809|0|0|0|368|809|809|809|2038.23|Q
RMBS|750917106|07/02/25|64.22|65.40|64.02|65.02|64.81|.85|49202|1610|0|0|0|49202|0|0|0|37829|49202|49202|49202|3188874.40|Q
RMCA|45259A860|07/02/25|0.00|23.74|23.74|23.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
RMCF|77467X101|07/02/25|1.42|1.61|1.42|1.61|1.48|.17|184|7|0|0|0|184|0|0|0|82|184|184|184|273.08|Q
RMCO|02369M102|07/02/25|1.40|1.72|1.37|1.68|1.56|.36|40472|292|0|2|0|29727|0|10745|0|26501|40472|40472|40472|63112.21|Q
RMCO W|02369M110|07/02/25|0.04|0.05|0.04|0.05|0.04|.03|1717|6|0|0|0|1717|0|0|0|2|1717|1717|1717|63.61|Q
RMD|761152107|07/02/25|255.75|257.43|254.83|256.02|255.93|-.27|17048|696|0|0|0|17048|0|0|0|10565|17048|17048|17048|4363126.89|N
RMI|76883F108|07/02/25|14.23|14.36|14.23|14.36|14.26|0.00|321|11|0|0|0|321|0|0|0|57|321|321|321|4577.56|N
RMIF|26922B543|07/02/25|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|Z
RMM|76882H105|07/02/25|13.48|13.52|13.48|13.51|13.50|.04|6662|25|0|0|0|6662|0|0|0|5164|6662|6662|6662|89916.66|N
RMMZ|76882M104|07/02/25|14.15|14.23|14.15|14.23|14.19|.12|941|14|0|0|0|941|0|0|0|70|941|941|941|13353.68|N
RMNI|76674Q107|07/02/25|3.92|4.02|3.83|3.84|3.92|-.11|11523|200|0|0|0|11523|0|0|0|4316|11523|11523|11523|45183.15|Q
RMNY|45259A852|07/02/25|23.95|24.01|23.95|24.01|23.98|.02|2|2|0|0|0|2|0|0|0|0|2|2|2|47.95|P
RMOP|45259A878|07/02/25|24.46|24.52|24.46|24.52|24.49|0.00|508|7|0|0|0|508|0|0|0|0|508|508|508|12441.58|P
RMR|74967R106|07/02/25|17.11|17.22|17.11|17.22|17.18|.28|3020|127|0|0|0|3020|0|0|0|1621|3020|3020|3020|51883.04|Q
RMSG|G7410G106|07/02/25|1.89|1.93|1.83|1.93|1.87|.10|5637|49|0|0|0|5637|0|0|0|1|5637|5637|5637|10552.12|Q
RMSG W|G7410G114|07/02/25|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
RMT|780915104|07/02/25|9.41|9.52|9.34|9.52|9.43|.13|8824|78|0|0|0|8824|0|0|0|3077|8824|8824|8824|83254.32|N
RMTI|774374300|07/02/25|0.84|0.84|0.82|0.82|0.83|-.01|4318|37|0|0|0|4318|0|0|0|1022|4318|4318|4318|3569.59|Q
RNA|05370A108|07/02/25|28.36|29.58|28.20|29.37|29.24|.90|37347|1147|0|0|0|37347|0|0|0|33124|37347|37347|37347|1091934.80|Q
RNAC|816212302|07/02/25|11.40|11.67|11.39|11.39|11.50|.42|2971|91|0|0|0|2971|0|0|0|2398|2971|2971|2971|34160.64|Q
RNAZ|89357L501|07/02/25|7.86|8.34|7.86|8.34|8.21|.93|2039|29|0|0|0|2039|0|0|0|1185|2039|2039|2039|16734.24|Q
RND|33738R621|07/02/25|26.67|26.77|26.67|26.77|26.72|.23|220|3|0|0|0|220|0|0|0|220|220|220|220|5877.89|P
RNEM|33738R779|07/02/25|55.61|55.65|55.61|55.65|55.61|.20|100|1|0|0|0|100|0|0|0|0|100|100|100|5561.00|Q
RNG|76680R206|07/02/25|29.27|29.82|28.95|29.50|29.51|.26|38707|765|0|0|0|38707|0|0|0|32192|38707|38707|38707|1142090.21|N
RNGR|75282U104|07/02/25|12.34|12.34|12.04|12.24|12.14|.06|10678|253|0|0|0|10678|0|0|0|2731|10678|10678|10678|129582.35|N
RNIN|02072Q655|07/02/25|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|Q
RNP|19247X100|07/02/25|22.73|22.87|22.73|22.87|22.78|.05|2326|40|0|0|0|2326|0|0|0|1839|2326|2326|2326|52996.11|N
RNR|G7496G103|07/02/25|241.62|241.62|234.47|235.84|235.96|-8.18|20891|679|0|0|0|20891|0|0|0|8541|20891|20891|20891|4929353.42|N
RNR PRF|75968N309|07/02/25|21.33|21.50|21.33|21.50|21.44|.15|362|10|0|0|0|362|0|0|0|0|362|362|362|7761.06|N
RNR PRG|G7498P127|07/02/25|15.70|15.88|15.70|15.88|15.74|.18|3465|34|0|0|0|3465|0|0|0|0|3465|3465|3465|54533.39|N
RNRG|37954Y707|07/02/25|9.92|9.96|9.92|9.96|9.93|.11|13|4|0|0|0|13|0|0|0|0|13|13|13|129.03|Q
RNST|75970E107|07/02/25|37.31|37.89|37.10|37.87|37.66|.70|19870|526|0|0|0|19870|0|0|0|15140|19870|19870|19870|748264.22|N
RNTX|00887A204|07/02/25|0.00|1.55|1.55|1.55|1.53|.11|3793|24|1|0|0|1767|2026|0|0|258|3793|3793|3793|5821.22|Q
RNTY|88636R776|07/02/25|51.75|51.75|51.65|51.65|51.39|-.50|49|6|0|0|0|49|0|0|0|17|49|49|49|2518.06|P
RNW|G7500M104|07/02/25|6.75|6.98|6.75|6.94|6.92|.14|70547|749|0|0|0|70547|0|0|0|38340|70547|70547|70547|487912.00|Q
RNWW W|G7500M120|07/02/25|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
RNWZ|210322749|07/02/25|0.00|24.49|24.49|24.49|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
RNXT|75989R107|07/02/25|1.30|1.31|1.28|1.30|1.29|.02|2700|18|0|0|0|2700|0|0|0|2061|2700|2700|2700|3490.07|Q
ROAD|21044C107|07/02/25|105.16|106.33|104.43|106.13|105.66|1.44|19657|826|0|0|0|19657|0|0|0|8148|19657|19657|19657|2076968.29|Q
ROAM|518416201|07/02/25|26.37|26.49|26.37|26.48|26.44|.14|694|9|0|0|0|694|0|0|0|639|694|694|694|18346.94|P
ROBN|26923N389|07/02/25|49.32|60.16|49.32|57.01|56.58|6.17|758069|7302|5|0|0|741110|16959|0|0|446520|758069|758069|758069|42893645.91|Z
ROBO|301505707|07/02/25|59.44|60.29|59.44|60.29|59.98|.66|6168|128|0|0|0|6168|0|0|0|784|6168|6168|6168|369952.89|P
ROBT|33738R720|07/02/25|47.99|48.49|47.97|48.48|48.26|.46|2721|71|0|0|0|2721|0|0|0|2685|2721|2721|2721|131315.90|Q
ROCK|374689107|07/02/25|60.93|62.13|60.90|61.97|61.66|.98|9908|564|0|0|0|9908|0|0|0|4529|9908|9908|9908|610900.06|Q
RODM|518416102|07/02/25|33.99|34.13|33.91|34.13|34.01|.04|4395|20|1|0|0|1927|2468|0|0|3301|4395|4395|4395|149475.45|P
ROE|02072L433|07/02/25|0.00|32.38|32.38|32.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ROG|775133101|07/02/25|71.42|73.36|71.42|73.36|72.86|2.25|4467|181|0|0|0|4467|0|0|0|2568|4467|4467|4467|325448.48|N
ROIV|G76279101|07/02/25|10.91|11.07|10.87|10.95|10.99|.01|441961|2292|12|1|0|405599|31156|5206|0|109894|441961|441961|441961|4857274.01|Q
ROK|773903109|07/02/25|338.16|343.15|337.82|342.75|341.74|4.13|36998|1058|0|1|0|31793|0|5205|0|18790|36998|36998|36998|12643867.71|N
ROKT|78468R630|07/02/25|64.43|64.92|64.40|64.92|64.54|.47|418|11|0|0|0|418|0|0|0|408|418|418|418|26979.00|P
ROKU|77543R102|07/02/25|86.41|88.00|85.60|86.42|86.98|.27|148430|2826|3|0|0|140659|7771|0|0|78397|148430|148430|148430|12910909.60|Q
ROL|775711104|07/02/25|56.43|56.43|55.00|55.63|55.59|-1.02|42052|1159|0|0|0|42052|0|0|0|33073|42052|42052|42052|2337491.22|N
ROLR|42981K100|07/02/25|3.23|3.26|2.96|3.02|3.17|0.00|22429|90|0|2|0|10689|0|11740|0|9440|22429|22429|22429|71151.88|A
ROM|74347R693|07/02/25|74.34|76.37|74.34|76.30|75.56|1.58|5391|77|0|0|0|5391|0|0|0|1616|5391|5391|5391|407336.27|P
ROMA|G7633Y108|07/02/25|3.19|3.30|3.05|3.28|3.18|.13|157435|183|13|2|3|61523|36698|15539|43675|71665|157435|157435|157435|500003.97|Q
ROMO|86280R886|07/02/25|0.00|32.08|32.08|32.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ROOT|77664L207|07/02/25|124.47|125.22|122.99|123.97|124.16|-1.42|20383|980|0|0|0|20383|0|0|0|10953|20383|20383|20383|2530774.33|Q
ROP|776696106|07/02/25|568.86|568.86|565.52|566.24|566.83|-6.36|19271|1082|0|0|0|19271|0|0|0|12777|19271|19271|19271|10923382.98|Q
ROPE|02072L169|07/02/25|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
RORO|886364843|07/02/25|0.00|15.67|15.67|15.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
ROSC|518416508|07/02/25|42.49|42.86|42.49|42.86|42.65|.52|440|46|0|0|0|440|0|0|0|440|440|440|440|18765.86|P
ROST|778296103|07/02/25|135.23|135.23|130.40|131.52|131.59|1.57|193517|4854|0|0|0|193517|0|0|0|80738|193517|193517|193517|25464358.56|Q
ROUS|518416409|07/02/25|54.02|54.02|53.86|54.00|53.97|.01|909|7|0|0|0|909|0|0|0|366|909|909|909|49057.98|P
RPAR|886364603|07/02/25|19.98|20.10|19.98|20.09|20.03|.07|1138|14|0|0|0|1138|0|0|0|193|1138|1138|1138|22791.10|P
RPAY|76029L100|07/02/25|4.90|5.03|4.88|4.88|4.96|-.03|235312|2045|0|0|0|235312|0|0|0|139201|235312|235312|235312|1166477.74|Q
RPD|753422104|07/02/25|24.01|24.12|23.66|24.01|23.92|-.04|22834|956|0|0|0|22834|0|0|0|8299|22834|22834|22834|546146.72|Q
RPG|46137V266|07/02/25|45.42|45.71|45.33|45.71|45.56|.30|100282|370|1|1|1|67841|3303|5573|23565|78302|100282|100282|100282|4568377.21|P
RPHS|90214Q642|07/02/25|10.51|10.51|10.50|10.50|10.51|.05|100|1|0|0|0|100|0|0|0|0|100|100|100|1051.00|Z
RPID|75340L104|07/02/25|3.49|3.75|3.49|3.54|3.63|.06|1126|29|0|0|0|1126|0|0|0|588|1126|1126|1126|4088.06|Q
RPM|749685103|07/02/25|113.31|113.52|112.14|113.15|112.99|.69|23083|648|0|0|0|23083|0|0|0|11694|23083|23083|23083|2608221.37|N
RPRX|G7709Q104|07/02/25|35.82|36.24|35.82|36.19|36.06|.31|129357|2007|2|0|0|124379|4978|0|0|75660|129357|129357|129357|4664341.52|Q
RPT|38983D300|07/02/25|2.71|2.73|2.68|2.71|2.71|.03|6802|84|0|0|0|6802|0|0|0|5167|6802|6802|6802|18438.65|N
RPT PRC|38983D862|07/02/25|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|N
RPTX|760273102|07/02/25|1.42|1.46|1.42|1.45|1.45|.02|8721|164|0|0|0|8721|0|0|0|1624|8721|8721|8721|12623.56|Q
RPV|46137V258|07/02/25|94.71|94.92|93.97|94.75|94.49|-.82|41887|342|0|1|0|36047|0|5840|0|18577|41887|41887|41887|3957693.84|P
RQI|19247L106|07/02/25|12.50|12.57|12.48|12.56|12.53|.03|5205|44|0|0|0|5205|0|0|0|1354|5205|5205|5205|65237.17|N
RR|765504105|07/02/25|1.93|2.03|1.92|2.02|2.00|.07|379130|1044|30|6|1|225592|93562|39276|20700|203735|379130|379130|379130|756397.97|Q
RRBI|75686R202|07/02/25|60.30|63.00|60.00|62.86|62.50|2.06|2592|106|0|0|0|2592|0|0|0|831|2592|2592|2592|162002.09|Q
RRC|75281A109|07/02/25|39.35|39.35|38.45|38.80|38.79|-.16|115657|1948|0|0|0|115657|0|0|0|56854|115657|115657|115657|4485758.70|N
RRGB|75689M101|07/02/25|6.40|6.86|6.37|6.85|6.70|.40|30034|421|2|0|0|23878|6156|0|0|16354|30034|30034|30034|201160.65|Q
RRR|75700L108|07/02/25|53.61|54.49|53.08|54.42|54.22|.96|116476|1816|1|0|0|113930|2546|0|0|36439|116476|116476|116476|6315629.14|Q
RRX|758750103|07/02/25|147.81|152.12|147.78|151.96|150.49|5.24|21336|747|0|0|0|21336|0|0|0|12437|21336|21336|21336|3210863.05|N
RS|759509102|07/02/25|323.86|325.56|321.98|325.29|324.19|4.20|10394|577|0|0|0|10394|0|0|0|5721|10394|10394|10394|3369605.92|N
RSBA|88636R586|07/02/25|20.94|20.94|20.94|20.94|20.94|-.05|200|2|0|0|0|200|0|0|0|0|200|200|200|4188.00|Z
RSBT|88636J105|07/02/25|16.27|16.37|16.27|16.32|16.31|.05|1914|9|0|0|0|1914|0|0|0|1201|1914|1914|1914|31210.26|Z
RSBY|88636J352|07/02/25|15.91|15.92|15.91|15.92|15.91|-.07|82|2|0|0|0|82|0|0|0|0|82|82|82|1304.42|Z
RSDE|33740U489|07/02/25|20.93|21.00|20.93|21.00|20.96|.02|1076|2|0|0|0|1076|0|0|0|63|1076|1076|1076|22551.07|P
RSEE|19423L540|07/02/25|0.00|30.42|30.42|30.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
RSF|76882B108|07/02/25|14.67|14.67|14.54|14.54|14.60|-.03|2705|20|0|0|0|2705|0|0|0|1482|2705|2705|2705|39488.51|N
RSF RT|76882B124|07/02/25|0.07|0.07|0.07|0.07|0.07|.01|6074|7|1|0|0|1083|4991|0|0|0|6074|6074|6074|397.88|N
RSG|760759100|07/02/25|242.51|242.58|236.42|237.69|238.32|-6.98|96195|2553|0|0|0|96195|0|0|0|34019|96195|96195|96195|22924843.56|N
RSHO|87975E602|07/02/25|39.68|40.16|39.68|40.16|39.85|.44|5306|24|0|0|0|5306|0|0|0|2600|5306|5306|5306|211421.70|P
RSI|782011100|07/02/25|14.87|14.95|14.63|14.92|14.85|.04|27894|628|0|0|0|27894|0|0|0|14703|27894|27894|27894|414258.37|N
RSJN|33740F227|07/02/25|33.01|33.01|32.98|32.98|33.01|0.00|21|1|0|0|0|21|0|0|0|0|21|21|21|693.21|P
RSKD|M8216R109|07/02/25|5.11|5.11|5.03|5.06|5.06|-.02|20412|304|0|0|0|20412|0|0|0|10858|20412|20412|20412|103308.43|N
RSLS|76090R408|07/02/25|2.43|2.43|2.40|2.42|2.41|0.00|4353|57|0|0|0|4353|0|0|0|1410|4353|4353|4353|10512.20|Q
RSMC|45259A803|07/02/25|26.03|26.10|25.84|26.10|25.89|.10|1308|14|0|0|0|1308|0|0|0|357|1308|1308|1308|33867.08|P
RSMR|33740U398|07/02/25|0.00|21.01|21.01|21.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
RSMV|53656G332|07/02/25|24.76|24.85|24.74|24.85|24.75|.10|1166|3|0|0|0|1166|0|0|0|0|1166|1166|1166|28862.84|P
RSP|46137V357|07/02/25|183.80|184.44|183.05|184.29|183.67|.42|3291711|18529|12|3|2|3096310|32773|19276|143352|2234963|3291711|3291711|3291711|604576099.65|P
RSPA|46090A697|07/02/25|50.19|50.27|49.99|50.15|50.15|.15|13310|123|0|0|0|13310|0|0|0|1832|13310|13310|13310|667437.21|P
RSPC|46137Y609|07/02/25|38.21|38.21|38.18|38.21|38.19|-.13|279|6|0|0|0|279|0|0|0|279|279|279|279|10653.75|P
RSPD|46137V381|07/02/25|54.68|55.06|54.48|55.04|54.80|.45|3070|56|0|0|0|3070|0|0|0|2371|3070|3070|3070|168246.84|P
RSPE|46138G516|07/02/25|27.88|27.92|27.75|27.92|27.84|.05|1122|8|0|0|0|1122|0|0|0|1091|1122|1122|1122|31241.15|P
RSPF|46137V340|07/02/25|76.78|76.92|76.52|76.59|76.78|-.04|1083|12|0|0|0|1083|0|0|0|871|1083|1083|1083|83150.99|P
RSPG|46137V365|07/02/25|75.64|76.38|75.20|76.38|75.98|1.30|3089|34|0|0|0|3089|0|0|0|1570|3089|3089|3089|234705.21|P
RSPH|46137V332|07/02/25|29.34|29.34|29.16|29.18|29.32|-.46|19501|38|0|0|1|3695|0|0|15806|3110|19501|19501|19501|571847.52|P
RSPM|46137V316|07/02/25|33.55|34.00|33.47|33.99|33.84|.67|6944|34|1|0|0|4803|2141|0|0|4229|6944|6944|6944|234972.40|P
RSPN|46137V324|07/02/25|54.14|54.32|53.94|54.32|54.14|.12|17645|38|0|0|1|2171|0|0|15474|1230|17645|17645|17645|955350.96|P
RSPR|46137V290|07/02/25|35.26|35.35|35.26|35.35|35.29|.10|190|2|0|0|0|190|0|0|0|44|190|190|190|6704.99|P
RSPS|46137V373|07/02/25|30.54|30.78|30.45|30.75|30.68|.23|15677|70|0|0|0|15677|0|0|0|8693|15677|15677|15677|481042.29|P
RSPT|46137V282|07/02/25|40.67|41.15|40.57|41.14|40.92|.35|89097|488|1|0|0|86239|2858|0|0|49928|89097|89097|89097|3646041.55|P
RSPU|46137V274|07/02/25|71.35|71.35|70.61|70.69|70.98|-.60|2532|26|0|0|0|2532|0|0|0|1829|2532|2532|2532|179716.56|P
RSSB|88636J204|07/02/25|26.11|26.21|26.07|26.21|26.09|.02|431|11|0|0|0|431|0|0|0|13|431|431|431|11244.16|Z
RSSE|33740F185|07/02/25|0.00|20.69|20.69|20.69|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
RSSL|37960A453|07/02/25|86.91|87.11|86.91|87.11|87.09|1.23|76|2|0|0|0|76|0|0|0|0|76|76|76|6618.66|P
RSSS|761025105|07/02/25|2.90|2.98|2.90|2.98|2.92|.11|222|12|0|0|0|222|0|0|0|123|222|222|222|649.11|Q
RSST|88636J816|07/02/25|23.49|23.57|23.46|23.57|23.53|.25|1333|10|0|0|0|1333|0|0|0|3|1333|1333|1333|31371.77|Z
RSSX|88636V702|07/02/25|21.05|21.31|21.05|21.31|21.05|.36|4|1|0|0|0|4|0|0|0|4|4|4|4|84.20|Z
RSSY|88636J345|07/02/25|18.50|18.55|18.50|18.55|18.52|-.10|114|3|0|0|0|114|0|0|0|114|114|114|114|2111.30|Z
RSVR|76119X105|07/02/25|7.57|7.75|7.57|7.73|7.73|-.02|742|30|0|0|0|742|0|0|0|600|742|742|742|5733.29|Q
RSVR W|76119X113|07/02/25|0.00|1.24|1.24|1.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RTAC|G7490F101|07/02/25|11.77|11.77|11.64|11.66|11.73|-.09|15773|161|1|0|0|12726|3047|0|0|1407|15773|15773|15773|185026.86|Q
RTAC U|G7490F119|07/02/25|12.63|12.63|12.45|12.49|12.50|-.14|14855|69|0|0|0|14855|0|0|0|5|14855|14855|14855|185723.88|Q
RTAC W|G7490F127|07/02/25|1.74|1.76|1.74|1.76|1.74|-.14|541|4|0|0|0|541|0|0|0|541|541|541|541|941.34|Q
RTAI|19423L714|07/02/25|0.00|20.54|20.54|20.54|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
RTH|92189F684|07/02/25|239.42|239.76|239.36|239.43|239.45|-1.17|574|9|0|0|0|574|0|0|0|344|574|574|574|137444.58|Q
RTO|760125104|07/02/25|24.07|24.07|23.70|23.99|23.87|-.30|30520|321|0|0|0|30520|0|0|0|19929|30520|30520|30520|728437.19|N
RTRE|19423L441|07/02/25|24.98|24.98|24.98|25.06|24.98|-.08|5|1|0|0|0|5|0|0|0|5|5|5|5|124.90|Z
RTX|75513E101|07/02/25|143.75|144.67|142.98|144.56|144.21|.38|102026|2354|0|0|0|102026|0|0|0|78389|102026|102026|102026|14712873.30|N
RTXG|882927494|07/02/25|15.97|15.98|15.97|15.98|16.03|.10|38|5|0|0|0|38|0|0|0|32|38|38|38|609.21|Q
RULE|19423L581|07/02/25|0.00|22.29|22.29|22.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
RUM|78137L105|07/02/25|9.14|9.80|9.07|9.66|9.58|.50|236400|2500|5|2|0|207948|15887|12565|0|192130|236400|236400|236400|2263730.46|Q
RUMB W|78137L113|07/02/25|3.26|3.49|3.26|3.46|3.39|3.46|5283|32|0|0|0|5283|0|0|0|4553|5283|5283|5283|17916.76|Q
RUN|86771W105|07/02/25|9.05|9.66|8.95|8.98|9.35|-.05|1435094|9181|36|18|5|1085885|118195|130035|100979|727690|1435094|1435094|1435094|13418978.33|Q
RUNN|48817R870|07/02/25|34.15|34.17|34.08|34.17|34.14|-.01|570|4|0|0|0|570|0|0|0|0|570|570|570|19462.14|Q
RUSC|78249U100|07/02/25|0.00|28.18|28.18|28.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RUSH A|781846209|07/02/25|53.90|55.52|53.90|55.50|54.96|1.21|19989|791|0|0|0|19989|0|0|0|11885|19989|19989|19989|1098653.88|Q
RUSH B|781846308|07/02/25|54.65|55.46|54.65|55.40|55.21|.76|2115|249|0|0|0|2115|0|0|0|1148|2115|2115|2115|116772.94|Q
RVER|00777X546|07/02/25|31.42|31.46|31.42|31.46|31.43|.18|1997|6|0|0|0|1997|0|0|0|0|1997|1997|1997|62756.53|P
RVLV|76156B107|07/02/25|21.36|21.77|21.21|21.54|21.49|.23|22334|596|0|0|0|22334|0|0|0|15723|22334|22334|22334|479951.48|N
RVMD|76155X100|07/02/25|36.86|37.88|36.69|37.18|37.38|.29|89645|2074|0|0|0|89645|0|0|0|36545|89645|89645|89645|3351211.84|Q
RVMD W|76155X118|07/02/25|0.00|0.21|0.21|0.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RVNL|38747R470|07/02/25|33.10|33.10|31.52|31.52|32.27|-2.73|344|9|0|0|0|344|0|0|0|230|344|344|344|11101.73|Q
RVNU|233051705|07/02/25|23.88|23.97|23.88|23.97|23.91|.05|3721|16|0|0|0|3721|0|0|0|2771|3721|3721|3721|88979.96|P
RVP|76129W105|07/02/25|0.66|0.66|0.64|0.64|0.64|-.01|1712|9|0|0|0|1712|0|0|0|45|1712|1712|1712|1101.08|A
RVPH|76152G100|07/02/25|0.38|0.40|0.35|0.38|0.38|.01|259807|536|8|7|3|105572|25431|62290|66514|162275|259807|259807|259807|99256.20|Q
RVPH W|76152G118|07/02/25|0.03|0.13|0.03|0.04|0.07|.02|330769|641|29|3|0|226386|87128|17255|0|96105|330769|330769|330769|23474.67|Q
RVRB|00770X253|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
RVSB|769397100|07/02/25|5.79|5.79|5.69|5.69|5.72|0.00|5093|133|0|0|0|5093|0|0|0|2014|5093|5093|5093|29133.89|Q
RVSN|M8186D122|07/02/25|0.32|0.34|0.32|0.34|0.33|.02|24411|95|1|1|0|15502|3809|5100|0|8834|24411|24411|24411|8133.24|Q
RVSN W|M8186D114|07/02/25|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
RVT|780910105|07/02/25|15.22|15.41|15.20|15.41|15.30|.14|6262|56|0|0|0|6262|0|0|0|1317|6262|6262|6262|95820.08|N
RVTY|714046109|07/02/25|99.64|101.13|99.00|100.93|100.35|1.90|33242|957|0|0|0|33242|0|0|0|28872|33242|33242|33242|3335830.73|N
RVYL|39366L307|07/02/25|0.88|0.98|0.73|0.75|0.82|-.16|261902|830|12|4|0|196548|34956|30398|0|213049|261902|261902|261902|213709.23|Q
RW|02072Q630|07/02/25|25.99|25.99|25.55|25.63|25.64|-.12|1028|14|0|0|0|1028|0|0|0|180|1028|1028|1028|26362.46|P
RWAY|78163D100|07/02/25|10.65|10.82|10.65|10.77|10.80|.13|14122|275|1|0|0|10856|3266|0|0|9360|14122|14122|14122|152494.50|Q
RWAY L|78163D209|07/02/25|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|Q
RWAY Z|78163D308|07/02/25|0.00|25.34|25.34|25.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RWJ|46138G664|07/02/25|44.56|45.27|44.50|45.27|44.72|.81|14135|80|0|1|0|7867|0|6268|0|1671|14135|14135|14135|632089.24|P
RWK|46138G672|07/02/25|119.66|121.00|119.66|121.00|119.86|1.81|401|11|0|0|0|401|0|0|0|203|401|401|401|48064.40|P
RWL|46138G698|07/02/25|105.07|105.07|104.64|104.96|104.91|-.56|12231|89|2|0|0|6981|5250|0|0|9584|12231|12231|12231|1283188.53|P
RWM|74348A210|07/02/25|18.61|18.68|18.38|18.38|18.53|-.26|519188|355|75|21|1|140750|231556|132720|14162|347004|519188|519188|519188|9622173.50|P
RWO|78463X749|07/02/25|44.35|44.62|44.26|44.48|44.45|-.05|3473|32|0|0|0|3473|0|0|0|2197|3473|3473|3473|154359.40|P
RWR|78464A607|07/02/25|96.87|97.33|96.31|97.33|96.95|.34|38644|373|1|0|0|36209|2435|0|0|12683|38644|38644|38644|3746378.01|P
RWT|758075402|07/02/25|6.06|6.15|6.06|6.14|6.12|.10|46637|392|1|0|0|42843|3794|0|0|26300|46637|46637|46637|285481.82|N
RWT PRA|758075808|07/02/25|24.91|25.05|24.91|25.05|24.94|.14|347|4|0|0|0|347|0|0|0|0|347|347|347|8654.77|N
RWTN|758075881|07/02/25|24.70|24.70|24.70|24.77|24.70|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|24.70|N
RWTO|758075873|07/02/25|24.40|24.40|24.38|24.38|24.39|.16|202|3|0|0|0|202|0|0|0|2|202|202|202|4926.50|N
RWTP|758075865|07/02/25|24.17|24.22|24.17|24.22|24.17|-.07|1|1|0|0|0|1|0|0|0|0|1|1|1|24.17|N
RWX|78463X863|07/02/25|27.35|27.49|27.34|27.49|27.45|-.01|4408|64|1|0|0|1512|2896|0|0|1946|4408|4408|4408|120981.34|P
RXD|74347G564|07/02/25|11.95|12.01|11.91|12.01|11.97|.23|2302|28|0|0|0|2302|0|0|0|55|2302|2302|2302|27563.58|P
RXI|464288745|07/02/25|189.56|190.36|189.56|190.36|190.23|1.10|226|6|0|0|0|226|0|0|0|2|226|226|226|42992.08|P
RXL|74347R735|07/02/25|41.33|41.33|40.93|40.93|41.12|-.81|3558|54|0|0|0|3558|0|0|0|2949|3558|3558|3558|146304.29|P
RXO|74982T103|07/02/25|16.68|17.22|16.65|16.85|16.90|.14|64276|1149|0|0|0|64276|0|0|0|14606|64276|64276|64276|1086007.54|N
RXRX|75629V104|07/02/25|5.15|5.39|5.09|5.21|5.25|.09|1292673|5003|51|16|4|952047|169790|125797|45039|595956|1292673|1292673|1292673|6788409.62|Q
RXST|78349D107|07/02/25|13.07|13.40|12.95|13.14|13.15|.02|35174|802|1|0|0|32559|2615|0|0|6878|35174|35174|35174|462692.16|Q
RXT|750102105|07/02/25|1.30|1.34|1.28|1.33|1.31|.04|38810|325|0|0|0|38810|0|0|0|25462|38810|38810|38810|50874.53|Q
RY|780087102|07/02/25|131.59|131.63|130.95|131.16|131.26|-1.09|115754|1747|0|0|0|115754|0|0|0|86253|115754|115754|115754|15193360.41|N
RYAA Y|783513203|07/02/25|57.24|58.54|57.01|58.28|57.98|.59|102969|1695|0|0|0|102969|0|0|0|43055|102969|102969|102969|5970185.07|Q
RYAM|75508B104|07/02/25|4.01|4.18|4.01|4.10|4.12|.10|15482|204|0|0|0|15482|0|0|0|5797|15482|15482|15482|63767.50|N
RYAN|78351F107|07/02/25|65.97|66.47|64.85|65.81|65.86|-1.84|56984|1135|0|0|0|56984|0|0|0|34068|56984|56984|56984|3752945.66|N
RYDE|G7733R102|07/02/25|0.29|0.31|0.28|0.31|0.30|0.00|37514|163|3|1|0|20607|9321|7586|0|785|37514|37514|37514|11210.83|A
RYET|G7710T105|07/02/25|7.89|9.46|7.80|9.46|8.82|1.84|32296|273|0|0|0|32296|0|0|0|12177|32296|32296|32296|284807.27|Q
RYI|783754104|07/02/25|22.66|23.21|22.39|23.20|22.95|.69|4501|171|0|0|0|4501|0|0|0|2702|4501|4501|4501|103288.01|N
RYLD|37954Y459|07/02/25|14.90|14.97|14.90|14.95|14.93|.04|50266|239|0|0|1|37045|0|0|13221|13189|50266|50266|50266|750636.62|P
RYLG|37960A776|07/02/25|21.53|21.56|21.52|21.54|21.46|.18|880|18|0|0|0|880|0|0|0|0|880|880|880|18883.11|P
RYN|754907103|07/02/25|22.92|23.29|22.75|23.18|23.08|.41|43883|786|0|0|0|43883|0|0|0|19865|43883|43883|43883|1012635.60|N
RYSE|26922B659|07/02/25|23.18|23.18|23.18|22.84|23.18|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|23.18|Z
RYTM|76243J105|07/02/25|64.93|67.67|64.93|66.99|66.91|1.55|54842|1363|2|0|0|50244|4598|0|0|44808|54842|54842|54842|3669330.44|Q
RZB|759351802|07/02/25|24.72|24.73|24.72|24.73|24.70|.06|211|9|0|0|0|211|0|0|0|0|211|211|211|5211.02|N
RZC|759351885|07/02/25|25.27|25.42|25.27|25.34|25.41|.07|1597|41|0|0|0|1597|0|0|0|0|1597|1597|1597|40574.67|N
RZG|46137V175|07/02/25|50.86|51.49|50.79|51.49|51.09|.78|816|11|0|0|0|816|0|0|0|100|816|816|816|41690.28|P
RZLT|76200L309|07/02/25|4.44|4.88|4.44|4.87|4.75|.44|65050|825|3|0|0|54787|10263|0|0|44371|65050|65050|65050|308685.32|Q
RZLV|G75398100|07/02/25|2.87|2.97|2.76|2.78|2.85|-.11|897482|6024|32|7|3|679879|100030|59144|58429|401824|897482|897482|897482|2556492.72|Q
RZLV W|G75398118|07/02/25|0.81|0.81|0.73|0.74|0.77|-.02|10817|29|0|0|0|10817|0|0|0|8660|10817|10817|10817|8370.06|Q
RZV|46137V167|07/02/25|108.15|109.88|107.70|109.88|108.88|2.03|1171|19|0|0|0|1171|0|0|0|172|1171|1171|1171|127502.42|P
S|81730H109|07/02/25|18.12|18.30|17.97|18.12|18.09|-.06|223269|2244|3|0|0|216869|6400|0|0|135736|223269|223269|223269|4039960.11|N
SA|811916105|07/02/25|14.80|15.26|14.80|15.16|15.07|.45|85175|1144|1|0|0|82875|2300|0|0|65201|85175|85175|85175|1283725.21|N
SAA|74347R818|07/02/25|23.03|23.38|22.82|23.38|23.07|.56|535|24|0|0|0|535|0|0|0|19|535|535|535|12344.88|P
SABA|880198205|07/02/25|9.23|9.30|9.17|9.30|9.21|.09|1194|12|0|0|0|1194|0|0|0|142|1194|1194|1194|10996.70|N
SABR|78573M104|07/02/25|3.30|3.36|3.28|3.35|3.34|.03|222391|994|7|1|0|198540|18542|5309|0|107762|222391|222391|222391|741890.05|Q
SABS|78397T202|07/02/25|1.77|1.77|1.76|1.76|1.75|-.02|10|3|0|0|0|10|0|0|0|8|10|10|10|17.54|Q
SABS W|78397T111|07/02/25|0.03|0.04|0.03|0.04|0.03|.01|317|1|0|0|0|317|0|0|0|0|317|317|317|8.27|Q
SACH|78590A109|07/02/25|1.16|1.21|1.16|1.20|1.18|.04|8378|43|1|0|0|3591|4787|0|0|2261|8378|8378|8378|9890.62|A
SACH PRA|78590A505|07/02/25|15.35|15.45|15.20|15.45|15.19|.19|1935|13|0|0|0|1935|0|0|0|0|1935|1935|1935|29396.13|A
SAEF|808524664|07/02/25|26.16|26.48|26.16|26.48|26.31|.26|518|5|0|0|0|518|0|0|0|109|518|518|518|13626.16|P
SAFE|78646V107|07/02/25|15.75|16.00|15.75|15.80|15.83|-.02|17112|355|0|0|0|17112|0|0|0|9530|17112|17112|17112|270954.61|N
SAFT|78648T100|07/02/25|79.44|79.44|76.16|76.16|77.04|-2.88|4429|734|0|0|0|4429|0|0|0|3219|4429|4429|4429|341199.17|Q
SAFX|98400U103|07/02/25|1.73|1.75|1.62|1.68|1.69|-.06|75570|579|4|0|0|62771|12799|0|0|29478|75570|75570|75570|127796.41|Q
SAGE|78667J108|07/02/25|9.08|9.17|9.08|9.09|9.11|0.00|104653|664|1|3|0|80991|2744|20918|0|14610|104653|104653|104653|953469.35|Q
SAGP|00775Y652|07/02/25|32.89|33.02|32.89|32.94|33.01|-.06|2822|6|0|0|0|2822|0|0|0|0|2822|2822|2822|93148.59|P
SAGT|G7779D108|07/02/25|2.12|2.20|2.04|2.09|2.06|.02|8507|28|1|0|0|5650|2857|0|0|496|8507|8507|8507|17536.57|Q
SAH|83545G102|07/02/25|82.76|86.47|82.76|86.33|85.24|3.65|11830|457|0|0|0|11830|0|0|0|7842|11830|11830|11830|1008359.67|N
SAIA|78709Y105|07/02/25|287.62|296.10|285.12|293.83|292.39|7.86|26332|1216|0|0|0|26332|0|0|0|13965|26332|26332|26332|7699331.54|Q
SAIC|808625107|07/02/25|114.95|117.68|114.53|117.59|116.86|1.84|24175|1213|0|0|0|24175|0|0|0|20747|24175|24175|24175|2825109.73|Q
SAIH|G7852T202|07/02/25|8.58|8.58|7.80|8.52|8.07|.19|1512|26|0|0|0|1512|0|0|0|1137|1512|1512|1512|12202.38|Q
SAIH W|G7852T111|07/02/25|0.14|0.15|0.14|0.15|0.14|0.00|1365|1|0|0|0|1365|0|0|0|0|1365|1365|1365|191.10|Q
SAIL|78781J109|07/02/25|21.82|21.82|21.06|21.73|21.45|0.00|212194|2741|0|1|0|203845|0|8349|0|93349|212194|212194|212194|4551757.78|Q
SAJ|80349A885|07/02/25|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
SAM|100557107|07/02/25|201.83|205.81|199.96|205.18|203.48|5.52|9160|517|0|0|0|9160|0|0|0|6228|9160|9160|9160|1863873.73|N
SAMG|828359109|07/02/25|16.50|16.51|16.44|16.50|16.48|.04|3781|90|0|0|0|3781|0|0|0|1884|3781|3781|3781|62326.29|Q
SAMM|00775Y363|07/02/25|27.33|27.41|27.33|27.41|27.33|.12|1|1|0|0|0|1|0|0|0|1|1|1|1|27.33|P
SAMT|00775Y645|07/02/25|33.86|33.86|33.58|33.70|33.70|-.11|4775|39|0|0|0|4775|0|0|0|65|4775|4775|4775|160939.18|P
SAN|05964H105|07/02/25|8.34|8.47|8.30|8.45|8.40|.18|531976|621|54|10|4|218016|153343|73769|86848|373670|531976|531976|531976|4466665.27|N
SANA|799566104|07/02/25|2.86|3.07|2.82|2.92|2.98|.08|1453149|2071|25|4|13|414548|78222|26428|933951|1294890|1453149|1453149|1453149|4327921.89|Q
SAND|80013R206|07/02/25|9.41|9.43|9.21|9.43|9.36|.06|166335|869|0|0|0|166335|0|0|0|111857|166335|166335|166335|1556369.95|N
SANG|80100R408|07/02/25|0.00|0.00|0.00|0.00|6.35|0.00|10|1|0|0|0|10|0|0|0|0|10|10|10|63.50|Q
SANM|801056102|07/02/25|98.39|101.41|98.28|101.24|100.75|2.74|10889|733|0|0|0|10889|0|0|0|8865|10889|10889|10889|1097029.46|Q
SANW|785135302|07/02/25|2.13|2.14|2.10|2.14|2.13|.01|2317|26|0|0|0|2317|0|0|0|166|2317|2317|2317|4938.44|Q
SAP|803054204|07/02/25|296.44|299.39|295.88|298.03|297.50|-2.73|92493|2324|0|0|0|92493|0|0|0|42611|92493|92493|92493|27517102.28|N
SAPH|74016W817|07/02/25|53.52|53.64|53.52|53.64|53.56|-.70|114|3|0|0|0|114|0|0|0|0|114|114|114|6106.28|P
SAR|80349A208|07/02/25|25.09|25.28|25.09|25.25|25.20|.18|2713|58|0|0|0|2713|0|0|0|2106|2713|2713|2713|68374.11|N
SARK|46144X131|07/02/25|36.40|36.43|35.45|35.57|35.80|-.87|22832|186|0|0|0|22832|0|0|0|17927|22832|22832|22832|817339.25|Q
SARO|85423L103|07/02/25|30.69|30.97|30.37|30.96|30.77|.34|116597|1695|0|0|0|116597|0|0|0|37551|116597|116597|116597|3587342.37|N
SAT|80349A802|07/02/25|24.61|24.61|24.57|24.57|24.61|-.11|28|2|0|0|0|28|0|0|0|4|28|28|28|688.96|N
SATL|80401C100|07/02/25|3.48|3.60|3.45|3.53|3.55|.06|80803|990|0|0|0|80803|0|0|0|54960|80803|80803|80803|286554.49|Q
SATL W|80401C118|07/02/25|0.43|0.43|0.43|0.43|0.43|0.00|300|2|0|0|0|300|0|0|0|300|300|300|300|127.50|Q
SATO|46138G557|07/02/25|20.09|20.11|20.09|20.11|20.24|1.10|269|5|0|0|0|269|0|0|0|100|269|269|269|5444.67|Z
SATS|278768106|07/02/25|28.57|29.71|28.28|29.49|29.30|1.12|173786|3582|0|0|0|173786|0|0|0|125324|173786|173786|173786|5092200.09|Q
SATX|M82363124|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
SAUG|33740F417|07/02/25|23.65|23.79|23.65|23.79|23.71|.21|400|2|0|0|0|400|0|0|0|300|400|400|400|9484.00|Z
SAVA|14817C107|07/02/25|1.87|2.04|1.87|2.03|2.00|.16|130016|445|4|4|1|67896|9582|29521|23017|76612|130016|130016|130016|259449.12|Q
SAWG|26922B477|07/02/25|0.00|20.54|20.54|20.54|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SAWS|26922B485|07/02/25|0.00|19.67|19.67|19.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SAY|80349A877|07/02/25|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|N
SAZ|80349A869|07/02/25|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
SB|Y7388L103|07/02/25|3.66|3.74|3.66|3.73|3.72|.09|8794|126|0|0|0|8794|0|0|0|3060|8794|8794|8794|32671.03|N
SB PRC|Y7388L129|07/02/25|0.00|26.04|26.04|26.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SB PRD|Y7388L137|07/02/25|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|N
SBAC|78410G104|07/02/25|237.95|240.29|236.68|237.75|238.91|-1.00|24911|848|0|0|0|24911|0|0|0|17090|24911|24911|24911|5951499.81|Q
SBAR|82889N335|07/02/25|26.31|26.43|26.27|26.28|26.32|.09|2813|12|0|0|0|2813|0|0|0|1895|2813|2813|2813|74042.88|P
SBB|74348A376|07/02/25|14.93|14.93|14.69|14.69|14.93|-.17|1|1|0|0|0|1|0|0|0|0|1|1|1|14.93|P
SBC|73245B107|07/02/25|4.51|4.58|4.44|4.44|4.52|-.17|10781|126|0|0|0|10781|0|0|0|7896|10781|10781|10781|48728.57|Q
SBCF|811707801|07/02/25|28.79|29.43|28.64|29.38|29.19|.79|40812|1317|0|0|0|40812|0|0|0|29482|40812|40812|40812|1191493.74|Q
SBCW W|73245B115|07/02/25|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
SBET|820014405|07/02/25|9.43|12.44|9.19|11.98|11.25|2.63|3266454|21725|131|26|11|2411334|406116|199662|249342|1632963|3266454|3266454|3266454|36759952.22|Q
SBEV|84862C302|07/02/25|3.35|3.56|3.30|3.39|3.40|-.03|1873|36|0|0|0|1873|0|0|0|786|1873|1873|1873|6362.85|A
SBEV WS|84862C112|07/02/25|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|A
SBFG|78408D105|07/02/25|19.12|19.36|18.99|18.99|19.23|-.03|2237|61|0|0|0|2237|0|0|0|237|2237|2237|2237|43010.47|Q
SBFM|867781700|07/02/25|1.49|1.74|1.44|1.63|1.59|.19|251529|1003|17|1|0|189539|55813|6177|0|144866|251529|251529|251529|400180.00|Q
SBFM W|867781502|07/02/25|0.00|0.00|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|07/02/25|14.08|14.66|14.08|14.56|14.54|.50|21288|730|0|0|0|21288|0|0|0|13091|21288|21288|21288|309430.89|Q
SBH|79546E104|07/02/25|9.90|10.16|9.79|10.16|10.04|.32|66859|994|0|0|0|66859|0|0|0|45053|66859|66859|66859|671301.68|N
SBI|958435109|07/02/25|7.59|7.62|7.57|7.61|7.60|.03|6046|63|0|0|0|6046|0|0|0|4314|6046|6046|6046|45961.86|N
SBIO|00162Q593|07/02/25|30.00|30.64|30.00|30.64|30.45|.70|295|6|0|0|0|295|0|0|0|159|295|295|295|8982.33|P
SBIT|74349Y563|07/02/25|34.68|34.75|33.04|33.10|33.72|-3.09|245425|1946|2|0|0|240916|4509|0|0|181929|245425|245425|245425|8276642.34|P
SBLK|Y8162K204|07/02/25|17.34|18.17|17.34|17.96|17.95|.57|207339|2395|3|1|2|149798|10490|8400|38651|172750|207339|207339|207339|3722095.43|Q
SBND|19761L888|07/02/25|18.73|18.79|18.73|18.79|18.77|.06|3719|40|0|0|0|3719|0|0|0|0|3719|3719|3719|69801.21|P
SBR|785688102|07/02/25|66.75|67.23|66.75|67.23|67.03|.96|54|10|0|0|0|54|0|0|0|11|54|54|54|3619.56|N
SBRA|78573L106|07/02/25|18.28|18.51|18.19|18.46|18.41|.16|114295|1650|1|0|0|110295|4000|0|0|49411|114295|114295|114295|2103840.70|Q
SBS|20441A102|07/02/25|21.76|21.76|21.05|21.32|21.31|-.76|94240|1040|0|0|0|94240|0|0|0|56021|94240|94240|94240|2007964.14|N
SBSI|84470P109|07/02/25|30.72|30.79|30.45|30.77|30.75|.28|3712|146|0|0|0|3712|0|0|0|2331|3712|3712|3712|114146.13|N
SBSW|82575P107|07/02/25|7.51|7.64|7.47|7.61|7.55|.33|457337|1768|10|5|2|367960|25998|37169|26210|205543|457337|457337|457337|3453577.77|N
SBUX|855244109|07/02/25|95.23|95.23|93.37|94.18|94.24|-.73|366604|7937|0|0|0|366604|0|0|0|253621|366604|366604|366604|34547151.06|Q
SBXD|G81354105|07/02/25|11.01|11.01|10.80|10.87|10.83|-.32|850|9|0|0|0|850|0|0|0|0|850|850|850|9203.30|N
SBXD U|G81354113|07/02/25|0.00|0.00|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|07/02/25|1.20|1.20|1.20|1.20|1.20|0.00|6|1|0|0|0|6|0|0|0|0|6|6|6|7.20|N
SCAG|80590A105|07/02/25|6.34|6.34|4.42|5.41|7.48|1.21|645182|12933|3|0|0|638028|7154|0|0|307515|645182|645182|645182|4825470.92|Q
SCAG W|G7840J118|07/02/25|0.06|0.07|0.06|0.07|0.07|.02|11723|54|2|0|0|6223|5500|0|0|0|11723|11723|11723|801.50|Q
SCAP|81752T445|07/02/25|34.12|34.62|34.12|34.62|34.41|.51|261|11|0|0|0|261|0|0|0|4|261|261|261|8979.72|P
SCC|74349Y530|07/02/25|17.42|17.42|17.26|17.28|17.38|-.25|760|7|0|0|0|760|0|0|0|734|760|760|760|13211.22|P
SCCC|78590A406|07/02/25|24.96|25.00|24.96|25.00|24.96|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|24.96|A
SCCD|78590A604|07/02/25|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|A
SCCE|78590A703|07/02/25|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|A
SCCF|78590A802|07/02/25|19.20|19.32|19.20|19.32|19.25|.15|4850|2|1|0|0|50|4800|0|0|4835|4850|4850|4850|93360.00|A
SCCG|78590A877|07/02/25|19.45|19.48|19.45|19.48|19.45|.23|6|2|0|0|0|6|0|0|0|5|6|6|6|116.70|A
SCCO|84265V105|07/02/25|103.60|106.55|103.01|106.01|105.01|3.93|66096|1829|0|0|0|66096|0|0|0|35091|66096|66096|66096|6940626.84|N
SCCR|808524599|07/02/25|25.51|25.51|25.45|25.47|25.47|-.06|9763|61|0|0|0|9763|0|0|0|3439|9763|9763|9763|248627.45|P
SCD|50208A102|07/02/25|15.83|15.83|15.63|15.71|15.68|-.01|3105|54|0|0|0|3105|0|0|0|1151|3105|3105|3105|48696.68|N
SCD RT|50208A110|07/02/25|0.08|0.08|0.08|0.08|0.08|0.00|63013|64|4|2|0|32863|13050|17100|0|0|63013|63013|63013|4941.97|N
SCDL|90278V206|07/02/25|0.00|38.82|38.82|38.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SCDS|46654Q666|07/02/25|0.00|55.03|55.03|55.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SCDV|268961604|07/02/25|23.57|23.81|23.57|23.81|23.67|.18|144|4|0|0|0|144|0|0|0|35|144|144|144|3408.02|P
SCE PRG|78407R204|07/02/25|16.51|16.51|16.50|16.50|16.48|.13|135|7|0|0|0|135|0|0|0|0|135|135|135|2224.72|N
SCE PRJ|78409G206|07/02/25|22.91|23.04|22.91|22.94|22.97|-.09|456|10|0|0|0|456|0|0|0|0|456|456|456|10474.48|N
SCE PRK|78409W201|07/02/25|22.85|23.00|22.85|23.00|22.97|.09|279|8|0|0|0|279|0|0|0|0|279|279|279|6408.42|N
SCE PRL|78410V200|07/02/25|16.20|16.23|16.12|16.12|16.19|.02|866|23|0|0|0|866|0|0|0|0|866|866|866|14021.79|N
SCE PRM|783892201|07/02/25|22.37|22.39|22.35|22.35|22.37|.05|1718|25|0|0|0|1718|0|0|0|0|1718|1718|1718|38428.38|N
SCE PRN|80620A208|07/02/25|21.72|21.72|21.72|21.72|21.75|.03|105|9|0|0|0|105|0|0|0|0|105|105|105|2283.68|N
SCEC|14064D444|07/02/25|25.13|25.15|25.12|25.14|25.13|-.03|1587|20|0|0|0|1587|0|0|0|748|1587|1587|1587|39886.40|Z
SCHA|808524607|07/02/25|25.59|25.90|25.49|25.90|25.72|.35|463329|907|24|9|2|262111|76570|59203|65445|324992|463329|463329|463329|11917815.09|P
SCHB|808524102|07/02/25|23.82|23.95|23.79|23.95|23.88|.13|456322|496|24|4|4|165588|71406|25893|193435|368099|456322|456322|456322|10896672.62|P
SCHC|808524888|07/02/25|42.35|42.70|42.30|42.68|42.43|.23|45389|137|1|0|1|13129|3130|0|29130|31788|45389|45389|45389|1925704.04|P
SCHD|808524797|07/02/25|27.14|27.32|27.06|27.31|27.18|.26|2081678|10344|80|16|14|1069280|246985|103678|661735|1087911|2081678|2081678|2081678|56585316.34|P
SCHE|808524706|07/02/25|30.14|30.36|30.11|30.35|30.25|.10|115813|655|2|1|0|100490|5560|9763|0|38614|115813|115813|115813|3503105.93|P
SCHF|808524805|07/02/25|22.01|22.15|21.97|22.15|22.08|.08|1214854|779|88|13|14|309922|252812|97330|554790|591178|1214854|1214854|1214854|26823116.44|P
SCHG|808524300|07/02/25|28.90|29.12|28.89|29.12|29.03|.20|755324|1217|25|11|6|382105|81554|67417|224248|676682|755324|755324|755324|21929878.00|P
SCHH|808524847|07/02/25|21.24|21.37|21.17|21.35|21.27|.08|792486|780|70|20|6|351983|218490|137378|84635|515334|792486|792486|792486|16854661.82|P
SCHI|808524698|07/02/25|22.63|22.68|22.62|22.68|22.64|.01|90168|90|4|1|1|31167|10162|9152|39687|69262|90168|90168|90168|2041442.48|P
SCHJ|808524714|07/02/25|24.71|24.73|24.71|24.72|24.72|.01|18589|59|0|1|0|11391|0|7198|0|13564|18589|18589|18589|459456.21|P
SCHK|808524722|07/02/25|29.80|29.96|29.77|29.96|29.87|.16|77377|212|1|1|0|66708|2700|7969|0|61321|77377|77377|77377|2311280.76|P
SCHL|807066105|07/02/25|21.69|22.13|21.53|21.93|21.90|.23|12652|566|0|0|0|12652|0|0|0|7077|12652|12652|12652|277080.51|Q
SCHM|808524508|07/02/25|28.30|28.56|28.22|28.55|28.42|.26|188511|678|9|1|0|157217|22561|8733|0|134749|188511|188511|188511|5358076.97|P
SCHO|808524862|07/02/25|24.28|24.29|24.27|24.27|24.28|-.01|168408|54|10|9|2|16037|26633|81904|43834|36800|168408|168408|168408|4088444.78|P
SCHP|808524870|07/02/25|26.51|26.55|26.51|26.55|26.54|-.02|232450|297|12|1|3|79910|38731|5089|108720|189997|232450|232450|232450|6168375.36|P
SCHQ|808524680|07/02/25|31.51|31.63|31.49|31.63|31.54|-.19|82342|289|0|0|0|82342|0|0|0|64573|82342|82342|82342|2596918.58|P
SCHR|808524854|07/02/25|24.87|24.89|24.86|24.87|24.87|-.03|130810|149|6|2|5|31976|20602|14600|63632|73790|130810|130810|130810|3252805.90|P
SCHV|808524409|07/02/25|27.95|28.02|27.86|28.02|27.95|.07|78154|306|3|0|1|53119|9729|0|15306|55723|78154|78154|78154|2184155.57|P
SCHW|808513105|07/02/25|91.49|91.80|90.89|91.31|91.31|.11|289814|5471|0|0|0|289814|0|0|0|87152|289814|289814|289814|26463194.99|N
SCHW PRD|808513600|07/02/25|24.80|24.81|24.79|24.81|24.81|.04|1981|48|0|0|0|1981|0|0|0|0|1981|1981|1981|49141.15|N
SCHW PRJ|808513865|07/02/25|19.15|19.29|19.15|19.29|19.23|.20|930|16|0|0|0|930|0|0|0|0|930|930|930|17884.70|N
SCHX|808524201|07/02/25|24.43|24.57|24.42|24.56|24.50|.10|980539|664|58|15|8|388713|193270|97463|301093|664842|980539|980539|980539|24026425.11|P
SCHY|808524672|07/02/25|27.37|27.52|27.34|27.52|27.43|.09|17213|120|1|0|0|14304|2909|0|0|12649|17213|17213|17213|472089.65|P
SCHZ|808524839|07/02/25|23.09|23.12|23.09|23.12|23.10|-.03|191313|109|5|1|2|34769|13621|7839|135084|167468|191313|191313|191313|4418633.03|P
SCI|817565104|07/02/25|82.00|82.38|81.49|82.20|82.03|.02|53568|1454|0|0|0|53568|0|0|0|33900|53568|53568|53568|4394443.47|N
SCIO|33738D770|07/02/25|20.68|20.68|20.66|20.66|20.68|0.00|420|2|0|0|0|420|0|0|0|177|420|420|420|8684.60|P
SCJ|464286582|07/02/25|84.67|84.93|84.67|84.93|84.78|0.00|4472|45|0|0|0|4472|0|0|0|4017|4472|4472|4472|379150.35|P
SCKT|83368E200|07/02/25|1.13|1.13|1.13|1.13|1.13|-.02|825|7|0|0|0|825|0|0|0|0|825|825|825|932.25|Q
SCL|858586100|07/02/25|57.25|58.96|57.25|58.96|58.69|1.76|4071|110|0|0|0|4071|0|0|0|2882|4071|4071|4071|238941.67|N
SCLX|80880W205|07/02/25|6.15|6.35|6.14|6.18|6.26|.05|4273|123|0|0|0|4273|0|0|0|2601|4273|4273|4273|26763.29|Q
SCLX W|80880W114|07/02/25|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
SCLZ|66538R532|07/02/25|0.00|53.11|53.11|53.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SCM|858568108|07/02/25|14.06|14.23|13.99|14.23|14.12|.22|3103|89|0|0|0|3103|0|0|0|1715|3103|3103|3103|43815.43|N
SCMB|808524649|07/02/25|25.06|25.12|25.06|25.11|25.09|0.00|135331|401|7|0|1|99186|16170|0|19975|69976|135331|135331|135331|3395355.97|P
SCNI|09073Q303|07/02/25|2.37|2.37|2.16|2.22|2.58|-.27|80735|1222|0|0|0|80735|0|0|0|31121|80735|80735|80735|208419.56|Q
SCNX|80880X104|07/02/25|1.29|1.58|1.29|1.46|1.44|.17|38173|242|3|0|0|29641|8532|0|0|19846|38173|38173|38173|55149.40|Q
SCO|74347Y797|07/02/25|17.65|17.94|17.10|17.25|17.43|-.50|720947|2802|11|8|0|630855|30238|59854|0|303850|720947|720947|720947|12569354.38|P
SCOR|20564W204|07/02/25|5.05|5.34|5.00|5.34|5.03|.14|1839|22|0|0|0|1839|0|0|0|1523|1839|1839|1839|9241.06|Q
SCPH|810648105|07/02/25|3.89|4.08|3.89|4.06|4.00|.13|27977|314|0|0|0|27977|0|0|0|7021|27977|27977|27977|111997.43|Q
SCS|858155203|07/02/25|11.00|11.39|10.97|11.21|11.25|.19|40304|709|1|0|0|37660|2644|0|0|27776|40304|40304|40304|453600.78|N
SCSC|806037107|07/02/25|42.57|42.87|42.39|42.73|42.70|.35|10471|283|0|0|0|10471|0|0|0|2647|10471|10471|10471|447099.71|Q
SCUS|808524623|07/02/25|25.12|25.12|25.10|25.10|25.11|-.01|3778|16|0|0|0|3778|0|0|0|459|3778|3778|3778|94860.09|P
SCVL|824889109|07/02/25|20.38|21.12|20.22|21.11|20.79|.76|44848|1041|0|0|0|44848|0|0|0|26588|44848|44848|44848|932199.94|Q
SCWO|88583P104|07/02/25|0.23|0.23|0.16|0.19|0.18|-.04|178356|369|6|5|2|85513|19271|37741|35831|59310|178356|178356|178356|32944.07|Q
SCYB|808524631|07/02/25|26.38|26.41|26.34|26.41|26.37|.03|27676|92|1|1|0|14281|3578|9817|0|9504|27676|27676|27676|729786.57|P
SCYX|811292200|07/02/25|0.72|0.72|0.72|0.72|0.72|.01|664|7|0|0|0|664|0|0|0|50|664|664|664|479.91|Q
SCZ|464288273|07/02/25|72.31|72.83|72.24|72.80|72.63|.18|74183|517|0|0|0|74183|0|0|0|48011|74183|74183|74183|5387791.51|Q
SD|80007P869|07/02/25|10.97|11.10|10.79|11.09|10.99|.26|10316|221|0|0|0|10316|0|0|0|6181|10316|10316|10316|113329.96|N
SDA|G85727108|07/02/25|2.57|2.58|2.42|2.48|2.49|-.09|58418|140|11|0|0|20775|37643|0|0|26143|58418|58418|58418|145634.97|Q
SDAW W|G85727116|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SDCI|90290T809|07/02/25|21.60|21.87|21.56|21.86|21.67|.33|30867|172|1|1|0|20292|2300|8275|0|27571|30867|30867|30867|668826.48|P
SDCP|92790A884|07/02/25|0.00|25.93|25.93|25.93|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SDD|74347G572|07/02/25|15.17|15.17|14.82|14.82|15.12|-.35|114|5|0|0|0|114|0|0|0|13|114|114|114|1724.00|P
SDEM|37960A677|07/02/25|27.42|27.55|27.42|27.55|27.50|.13|1252|15|0|0|0|1252|0|0|0|191|1252|1252|1252|34435.21|P
SDFI|00039J848|07/02/25|35.68|35.69|35.68|35.69|35.68|.01|79|1|0|0|0|79|0|0|0|0|79|79|79|2818.72|P
SDG|46435G532|07/02/25|76.99|77.15|76.99|77.15|76.99|1.24|7|1|0|0|0|7|0|0|0|0|7|7|7|538.93|Q
SDGR|80810D103|07/02/25|20.51|21.41|20.51|20.97|21.04|.37|42524|1300|0|0|0|42524|0|0|0|24793|42524|42524|42524|894907.58|Q
SDHC|83207R107|07/02/25|20.25|20.25|20.03|20.11|20.11|-.22|2665|94|0|0|0|2665|0|0|0|817|2665|2665|2665|53589.76|N
SDHI|G8118C124|07/02/25|10.10|10.10|10.09|10.09|10.10|-.03|4280|5|0|0|0|4280|0|0|0|0|4280|4280|4280|43219.00|Q
SDHI R|G8118C116|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SDHI U|G8118C108|07/02/25|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
SDHY|69355J104|07/02/25|16.89|16.89|16.83|16.85|16.84|-.05|2984|39|0|0|0|2984|0|0|0|974|2984|2984|2984|50241.25|N
SDIV|37960A669|07/02/25|22.71|23.00|22.68|23.00|22.82|.29|44953|283|1|1|0|33351|3373|8229|0|28829|44953|44953|44953|1025870.98|P
SDM|G5006S104|07/02/25|12.30|12.69|10.49|10.82|11.49|-.18|5476|78|0|0|0|5476|0|0|0|1376|5476|5476|5476|62924.87|Q
SDOG|00162Q858|07/02/25|58.68|59.05|58.68|59.05|58.81|.49|1406|16|0|0|0|1406|0|0|0|492|1406|1406|1406|82682.83|P
SDOT|627333305|07/02/25|1.41|1.42|1.34|1.38|1.39|-.01|5386|38|0|0|0|5386|0|0|0|2280|5386|5386|5386|7505.56|Q
SDOW|74347G135|07/02/25|40.35|40.71|40.17|40.36|40.45|.10|473711|3414|9|0|0|449451|24260|0|0|316095|473711|473711|473711|19161164.35|P
SDP|74347G218|07/02/25|14.00|14.11|14.00|14.11|14.05|.27|112|4|0|0|0|112|0|0|0|101|112|112|112|1573.95|P
SDRL|G7997W102|07/02/25|27.59|28.98|27.30|28.97|28.26|1.71|43449|629|1|0|0|40633|2816|0|0|18511|43449|43449|43449|1227721.97|N
SDS|74347G416|07/02/25|16.70|16.73|16.54|16.54|16.62|-.13|972328|603|56|28|11|418418|175467|220712|157731|752576|972328|972328|972328|16157032.83|P
SDSI|025072257|07/02/25|51.23|51.24|51.23|51.24|51.24|-.02|2265|11|0|0|0|2265|0|0|0|2265|2265|2265|2265|116055.50|Q
SDST|854936101|07/02/25|0.19|0.22|0.19|0.21|0.21|.02|429984|300|19|7|6|93014|63364|45392|228214|241605|429984|429984|429984|88675.58|Q
SDST W|854936119|07/02/25|0.03|0.03|0.03|0.03|0.03|0.00|5890|2|1|0|0|3237|2653|0|0|5890|5890|5890|5890|184.36|Q
SDTY|88636R560|07/02/25|44.97|45.24|44.97|45.24|45.11|.34|53|10|0|0|0|53|0|0|0|11|53|53|53|2390.95|Q
SDVD|33738D820|07/02/25|20.82|21.00|20.81|21.00|20.89|.12|5592|63|0|0|0|5592|0|0|0|4582|5592|5592|5592|116831.60|Z
SDVY|33741X102|07/02/25|35.97|36.23|35.80|36.22|36.03|.27|45978|255|0|0|0|45978|0|0|0|32294|45978|45978|45978|1656532.59|Q
SDY|78464A763|07/02/25|138.08|138.68|137.62|138.52|138.21|.46|19533|371|1|0|0|14793|4740|0|0|9992|19533|19533|19533|2699576.49|P
SE|81141R100|07/02/25|150.10|151.78|147.84|149.42|149.72|-.95|174843|3378|0|0|0|174843|0|0|0|88072|174843|174843|174843|26178253.78|N
SEA|26922B865|07/02/25|14.11|14.28|14.11|14.28|14.21|.17|937|12|0|0|0|937|0|0|0|195|937|937|937|13315.95|P
SEAL PRA|Y8564M113|07/02/25|25.17|25.17|25.14|25.14|25.16|.04|314|6|0|0|0|314|0|0|0|0|314|314|314|7900.57|N
SEAL PRB|Y8564M204|07/02/25|25.10|25.10|25.05|25.05|25.10|.03|790|7|0|0|0|790|0|0|0|0|790|790|790|19827.81|N
SEAT|92854T100|07/02/25|1.88|1.94|1.84|1.87|1.89|-.02|94517|513|4|1|0|76717|12300|5500|0|52983|94517|94517|94517|179028.15|Q
SEAT W|92854T118|07/02/25|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
SEB|811543107|07/02/25|2943.25|3032.67|2929.22|3016.63|2972.90|86.63|324|196|0|0|0|324|0|0|0|214|324|324|324|963218.65|A
SECR|45409F686|07/02/25|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
SECT|66538H591|07/02/25|57.97|58.20|57.97|58.20|58.13|.26|607|8|0|0|0|607|0|0|0|607|607|607|607|35285.39|Z
SEDG|83417M104|07/02/25|22.00|23.82|21.96|23.60|23.17|1.73|453763|5904|8|2|0|411244|31194|11325|0|263398|453763|453763|453763|10512200.99|Q
SEE|81211K100|07/02/25|32.30|32.92|32.12|32.84|32.60|.85|111504|2073|0|0|0|111504|0|0|0|17060|111504|111504|111504|3635049.15|N
SEED|G67828205|07/02/25|1.02|1.02|0.96|0.97|1.01|-.01|3658|28|0|0|0|3658|0|0|0|1427|3658|3658|3658|3699.08|Q
SEEM|81589A601|07/02/25|0.00|27.78|27.78|27.78|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SEER|81578P106|07/02/25|2.21|2.24|2.17|2.22|2.20|.02|16574|135|0|0|0|16574|0|0|0|10300|16574|16574|16574|36439.89|Q
SEF|74349Y761|07/02/25|31.88|32.02|31.88|32.02|31.95|.06|124|7|0|0|0|124|0|0|0|51|124|124|124|3961.85|P
SEG|812215200|07/02/25|18.66|19.38|18.66|19.19|19.18|.53|6598|133|0|0|0|6598|0|0|0|4517|6598|6598|6598|126572.17|N
SEI|83418M103|07/02/25|29.18|31.70|27.72|31.67|29.66|2.55|66058|1294|2|0|0|60959|5099|0|0|48807|66058|66058|66058|1959474.00|N
SEIC|784117103|07/02/25|91.20|92.01|91.05|92.01|91.69|.52|45548|1510|0|0|0|45548|0|0|0|16517|45548|45548|45548|4176186.19|Q
SEIE|81589A700|07/02/25|29.23|29.42|29.23|29.42|29.27|.10|40|2|0|0|0|40|0|0|0|0|40|40|40|1170.90|Q
SEIM|81589A205|07/02/25|41.60|41.76|41.60|41.76|41.63|.12|52|4|0|0|0|52|0|0|0|2|52|52|52|2164.71|Z
SEIQ|81589A106|07/02/25|37.18|37.28|37.18|37.28|37.19|-.01|114|2|0|0|0|114|0|0|0|100|114|114|114|4239.15|Z
SEIS|81589A502|07/02/25|26.10|26.14|26.10|26.14|26.10|.32|100|1|0|0|0|100|0|0|0|100|100|100|100|2610.00|Q
SEIV|81589A304|07/02/25|36.12|36.19|36.12|36.19|36.12|.16|100|1|0|0|0|100|0|0|0|100|100|100|100|3612.00|Z
SEIX|92790A405|07/02/25|23.58|23.59|23.58|23.59|23.58|.02|6226|1|2|0|0|130|6096|0|0|5115|6226|6226|6226|146830.09|P
SELF|37955N106|07/02/25|5.35|5.35|5.30|5.33|5.31|-.01|130|6|0|0|0|130|0|0|0|109|130|130|130|689.68|Q
SELV|81589A403|07/02/25|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
SELX|G8021C104|07/02/25|1.29|1.29|1.21|1.21|1.25|-.09|1097|14|0|0|0|1097|0|0|0|0|1097|1097|1097|1373.70|Q
SEM|81619Q105|07/02/25|15.14|15.19|15.05|15.12|15.11|-.13|35518|551|0|0|0|35518|0|0|0|8876|35518|35518|35518|536613.78|N
SEMG|02072Q580|07/02/25|26.33|26.33|26.32|26.32|26.33|-.04|65|1|0|0|0|65|0|0|0|0|65|65|65|1711.13|P
SEMI|19761L870|07/02/25|27.36|27.72|27.36|27.72|27.59|.35|113|3|0|0|0|113|0|0|0|13|113|113|113|3117.52|P
SEMR|81686C104|07/02/25|8.98|9.12|8.82|9.12|8.97|.06|46784|621|0|1|0|40933|0|5851|0|14209|46784|46784|46784|419876.46|N
SENE A|817070501|07/02/25|102.61|105.72|102.09|105.72|103.70|2.17|7457|415|0|0|0|7457|0|0|0|5682|7457|7457|7457|773272.85|Q
SENE B|817070105|07/02/25|103.00|103.00|103.00|103.00|103.00|.50|200|1|0|0|0|200|0|0|0|200|200|200|200|20600.00|Q
SENS|81727U105|07/02/25|0.48|0.50|0.48|0.49|0.49|.01|170878|655|6|5|0|110169|20478|40231|0|112166|170878|170878|170878|83830.75|A
SEPM|33740U554|07/02/25|0.00|30.81|30.81|30.81|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SEPN|81734D104|07/02/25|10.60|11.40|10.50|11.40|11.04|.80|50677|683|2|0|0|45048|5629|0|0|13498|50677|50677|50677|559548.63|Q
SEPP|69420N791|07/02/25|28.32|28.33|28.32|28.33|28.32|.06|500|1|0|0|0|500|0|0|0|500|500|500|500|14160.00|Z
SEPT|00888H695|07/02/25|31.97|32.27|31.97|32.27|32.01|.09|2380|3|0|0|0|2380|0|0|0|200|2380|2380|2380|76180.60|P
SEPU|00888H554|07/02/25|26.74|26.76|26.74|26.76|26.74|.04|11|1|0|0|0|11|0|0|0|0|11|11|11|294.14|Z
SEPW|00888H687|07/02/25|30.19|30.20|30.19|30.20|30.19|.04|13|1|0|0|0|13|0|0|0|0|13|13|13|392.41|P
SEPZ|53656F714|07/02/25|39.93|39.95|39.93|39.95|39.94|.13|725|4|0|0|0|725|0|0|0|725|725|725|725|28955.75|Z
SER|81751A108|07/02/25|6.36|6.36|6.07|6.14|6.22|.13|200|2|0|0|0|200|0|0|0|0|200|200|200|1243.00|A
SERA|81749D107|07/02/25|2.56|2.56|2.40|2.44|2.45|-.15|26846|386|1|0|0|24044|2802|0|0|23537|26846|26846|26846|65767.58|Q
SERV|81758H106|07/02/25|10.87|11.08|10.68|10.97|10.86|.05|301002|3186|12|5|0|225062|44197|31743|0|178693|301002|301002|301002|3269828.53|Q
SES|78397Q109|07/02/25|0.86|0.89|0.85|0.89|0.88|.03|575225|2722|20|5|4|428039|64936|36348|45902|300471|575225|575225|575225|505661.90|N
SES WS|78397Q117|07/02/25|0.12|0.15|0.12|0.15|0.12|.04|1904|1|0|0|0|1904|0|0|0|0|1904|1904|1904|228.48|N
SETH|74349Y209|07/02/25|15.84|15.84|14.73|14.73|15.03|-1.39|9635|55|1|0|0|4810|4825|0|0|6741|9635|9635|9635|144766.35|P
SETM|85208P402|07/02/25|17.46|17.72|17.46|17.72|17.64|.44|1359|7|0|0|0|1359|0|0|0|0|1359|1359|1359|23971.16|Q
SEVN|81784E101|07/02/25|12.28|12.77|12.28|12.77|12.60|.60|4076|50|0|0|0|4076|0|0|0|3210|4076|4076|4076|51376.58|Q
SEZL|78435P105|07/02/25|167.34|175.00|167.18|172.07|171.61|4.58|26414|1091|0|0|0|26414|0|0|0|14693|26414|26414|26414|4532894.82|Q
SF|860630102|07/02/25|105.40|107.57|105.40|107.36|106.79|2.06|31087|796|0|0|0|31087|0|0|0|16239|31087|31087|31087|3319902.83|N
SF PRB|860630706|07/02/25|23.80|23.87|23.62|23.62|23.76|-.15|947|16|0|0|0|947|0|0|0|0|947|947|947|22496.29|N
SF PRC|860630870|07/02/25|22.80|23.24|22.80|23.24|23.00|.34|798|11|0|0|0|798|0|0|0|0|798|798|798|18352.03|N
SF PRD|860630862|07/02/25|17.24|17.33|17.18|17.33|17.24|.23|1393|12|0|0|0|1393|0|0|0|0|1393|1393|1393|24016.88|N
SFB|860630607|07/02/25|21.11|21.15|20.99|21.05|21.06|-.12|2044|31|0|0|0|2044|0|0|0|485|2044|2044|2044|43039.83|N
SFBC|83607A100|07/02/25|48.20|48.45|47.70|48.45|47.85|1.84|674|51|0|0|0|674|0|0|0|253|674|674|674|32249.90|Q
SFBS|81768T108|07/02/25|80.01|82.13|80.01|82.05|81.37|1.93|10824|474|0|0|0|10824|0|0|0|9258|10824|10824|10824|880715.39|N
SFD|832248207|07/02/25|24.14|24.20|24.01|24.10|24.11|-.12|69183|826|0|0|0|69183|0|0|0|26142|69183|69183|69183|1667946.44|Q
SFEB|33740F292|07/02/25|21.49|21.55|21.49|21.55|21.52|.12|615|4|0|0|0|615|0|0|0|0|615|615|615|13235.40|Z
SFHG|G7785M118|07/02/25|0.78|0.80|0.76|0.76|0.78|-.02|5609|58|0|0|0|5609|0|0|0|2442|5609|5609|5609|4372.98|Q
SFIX|860897107|07/02/25|3.90|3.99|3.85|3.90|3.92|.04|127180|991|0|0|0|127180|0|0|0|95122|127180|127180|127180|498720.83|Q
SFL|G7738W106|07/02/25|8.49|8.89|8.45|8.88|8.77|.47|66577|548|2|1|0|51966|4611|10000|0|58983|66577|66577|66577|584000.24|N
SFLO|92647X822|07/02/25|26.81|27.13|26.81|27.11|26.99|.35|1295|12|0|0|0|1295|0|0|0|576|1295|1295|1295|34950.78|Q
SFLR|45783Y673|07/02/25|33.61|33.66|33.60|33.63|33.62|.03|7788|37|0|0|0|7788|0|0|0|2670|7788|7788|7788|261854.76|P
SFM|85208M102|07/02/25|161.13|162.01|157.31|160.03|159.84|-2.14|93667|2975|0|0|0|93667|0|0|0|47462|93667|93667|93667|14971690.04|Q
SFNC|828730200|07/02/25|19.66|20.05|19.66|20.05|19.92|.35|29503|630|0|0|0|29503|0|0|0|7648|29503|29503|29503|587680.20|Q
SFST|842873101|07/02/25|39.32|39.43|39.24|39.24|39.38|.09|180|17|0|0|0|180|0|0|0|112|180|180|180|7089.18|Q
SFTY|44053A549|07/02/25|0.00|25.43|25.43|25.43|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SFWL|G8117B101|07/02/25|1.00|1.00|0.95|0.95|0.99|-.06|70|7|0|0|0|70|0|0|0|46|70|70|70|68.97|Q
SFY|886364173|07/02/25|117.34|118.17|117.31|118.17|117.79|.75|3732|51|0|0|0|3732|0|0|0|2949|3732|3732|3732|439586.41|P
SFYF|886364405|07/02/25|46.14|46.60|46.14|46.60|46.20|.47|808|5|0|0|0|808|0|0|0|729|808|808|808|37326.35|P
SFYX|886364306|07/02/25|14.99|15.09|14.99|15.09|15.00|.12|1782|12|0|0|0|1782|0|0|0|166|1782|1782|1782|26729.55|P
SG|87043Q108|07/02/25|14.82|15.05|14.30|14.39|14.67|-.16|287494|3437|7|0|0|263116|24378|0|0|182158|287494|287494|287494|4216327.34|N
SGA|786598300|07/02/25|13.05|13.30|13.05|13.30|13.29|.10|183|10|0|0|0|183|0|0|0|0|183|183|183|2432.43|Q
SGBX|78418A604|07/02/25|0.66|0.68|0.65|0.65|0.66|-.01|13739|112|0|0|0|13739|0|0|0|6717|13739|13739|13739|9068.98|Q
SGC|868358102|07/02/25|10.58|10.82|10.58|10.77|10.78|-.01|1274|78|0|0|0|1274|0|0|0|572|1274|1274|1274|13733.45|Q
SGD|78637J204|07/02/25|0.82|0.82|0.78|0.78|0.81|-.04|3156|15|0|0|0|3156|0|0|0|0|3156|3156|3156|2569.18|Q
SGDJ|85210B201|07/02/25|50.37|50.71|49.83|50.71|50.09|.37|6854|51|0|0|0|6854|0|0|0|6356|6854|6854|6854|343329.51|P
SGDM|85210B102|07/02/25|45.18|45.45|44.97|45.45|45.26|.37|8085|37|1|0|0|4518|3567|0|0|2304|8085|8085|8085|365926.72|P
SGHC|G8588X103|07/02/25|10.80|10.96|10.77|10.92|10.88|.01|29727|512|0|0|0|29727|0|0|0|9181|29727|29727|29727|323529.69|N
SGHT|82657M105|07/02/25|4.01|4.17|4.01|4.17|4.11|.10|5476|129|0|0|0|5476|0|0|0|1981|5476|5476|5476|22529.63|Q
SGI|88023U101|07/02/25|70.41|72.16|69.93|71.74|71.28|2.04|117327|2564|0|0|0|117327|0|0|0|81423|117327|117327|117327|8362963.03|N
SGLC|74933W593|07/02/25|33.98|34.03|33.98|34.03|34.00|-.03|210|3|0|0|0|210|0|0|0|140|210|210|210|7140.98|P
SGLY|82935V307|07/02/25|0.97|0.97|0.93|0.96|0.96|-.01|7479|21|1|0|0|5458|2021|0|0|2731|7479|7479|7479|7168.91|Q
SGMA|82661L101|07/02/25|2.97|2.98|2.97|2.98|2.98|0.00|4914|20|0|0|0|4914|0|0|0|0|4914|4914|4914|14631.26|Q
SGML|826599102|07/02/25|4.40|5.05|4.40|4.79|4.82|.44|204900|1807|5|0|1|160781|14119|0|30000|127212|204900|204900|204900|988131.73|Q
SGMO|800677106|07/02/25|0.54|0.55|0.52|0.53|0.53|-.01|287449|533|3|5|5|99136|10022|40009|138282|161647|287449|287449|287449|152814.42|Q
SGMT|786700104|07/02/25|8.13|8.27|8.02|8.12|8.18|.08|19628|474|0|0|0|19628|0|0|0|4284|19628|19628|19628|160538.26|Q
SGN|82670R305|07/02/25|1.06|1.07|1.03|1.07|1.05|.02|23758|112|0|1|0|18530|0|5228|0|13136|23758|23758|23758|24959.70|A
SGOL|00326A104|07/02/25|31.88|32.03|31.79|32.01|31.89|.18|395303|478|40|3|6|157152|146187|18721|73243|207208|395303|395303|395303|12604897.90|P
SGOV|46436E718|07/02/25|100.38|100.38|100.37|100.37|100.38|0.00|985739|9360|3|1|2|489623|13159|5425|477532|753007|985739|985739|985739|98947689.53|P
SGRP|784933103|07/02/25|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
SGRY|86881A100|07/02/25|22.37|22.65|21.99|22.02|22.27|-.53|81399|1663|0|0|0|81399|0|0|0|48441|81399|81399|81399|1812542.30|Q
SGU|85512C105|07/02/25|11.83|11.85|11.68|11.68|11.78|-.16|1619|13|0|0|0|1619|0|0|0|323|1619|1619|1619|19077.51|N
SGVT|808524581|07/02/25|100.09|100.12|100.09|100.12|100.09|.02|4583|5|1|0|0|500|4083|0|0|4283|4583|4583|4583|458724.97|P
SH|74349Y753|07/02/25|39.73|39.77|39.53|39.53|39.64|-.18|468973|545|27|22|1|212031|79396|164846|12700|396236|468973|468973|468973|18591290.96|P
SHAG|97717Y808|07/02/25|47.79|47.79|47.78|47.78|47.78|-.03|119|3|0|0|0|119|0|0|0|0|119|119|119|5685.41|Z
SHAK|819047101|07/02/25|138.78|141.63|138.00|141.31|140.38|2.90|34104|1148|0|0|0|34104|0|0|0|22393|34104|34104|34104|4787355.06|N
SHBI|825107105|07/02/25|16.21|16.39|16.20|16.34|16.30|.07|11525|362|0|0|0|11525|0|0|0|3408|11525|11525|11525|187832.77|Q
SHC|83601L102|07/02/25|11.44|11.65|11.34|11.65|11.54|.20|56814|1385|0|0|0|56814|0|0|0|45411|56814|56814|56814|655876.56|Q
SHCO|586001109|07/02/25|7.55|7.74|7.46|7.74|7.63|.06|7184|161|0|0|0|7184|0|0|0|1891|7184|7184|7184|54842.37|N
SHDG|00777X603|07/02/25|29.89|29.89|29.89|29.89|29.89|.16|98|2|0|0|0|98|0|0|0|93|98|98|98|2928.97|Z
SHE|78468R747|07/02/25|124.90|125.01|124.61|125.01|124.69|-.06|1196|21|0|0|0|1196|0|0|0|183|1196|1196|1196|149133.08|P
SHEH|74016W403|07/02/25|0.00|51.16|51.16|51.16|49.59|1.12|1|1|0|0|0|1|0|0|0|0|1|1|1|49.59|P
SHEL|780259305|07/02/25|71.53|72.38|71.01|72.26|71.69|1.10|134867|1989|0|0|0|134867|0|0|0|69561|134867|134867|134867|9669118.55|N
SHEN|82312B106|07/02/25|14.08|14.30|13.92|14.29|14.16|.29|12648|659|0|0|0|12648|0|0|0|10106|12648|12648|12648|179118.35|Q
SHFS|824430300|07/02/25|2.30|2.30|2.30|2.30|2.31|.12|547|26|0|0|0|547|0|0|0|32|547|547|547|1263.82|Q
SHFS W|824430110|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SHG|824596100|07/02/25|45.15|45.55|45.15|45.55|45.36|-.09|3486|136|0|0|0|3486|0|0|0|1543|3486|3486|3486|158121.17|N
SHIM|82455M109|07/02/25|2.01|2.01|1.93|1.93|1.87|-.11|1000|20|0|0|0|1000|0|0|0|324|1000|1000|1000|1874.28|Q
SHIP|Y73760400|07/02/25|6.24|6.52|6.24|6.49|6.43|.22|3188|72|0|0|0|3188|0|0|0|969|3188|3188|3188|20510.03|Q
SHLD|37960A529|07/02/25|58.50|58.86|58.09|58.86|58.55|-.02|222911|1432|2|2|3|115591|6073|11484|89763|109897|222911|222911|222911|13051608.30|P
SHLS|82489W107|07/02/25|5.25|5.54|5.25|5.47|5.44|.20|481866|4058|5|1|0|459391|17411|5064|0|204921|481866|481866|481866|2621020.37|Q
SHM|78468R739|07/02/25|47.79|47.79|47.74|47.76|47.76|0.00|14709|96|0|0|0|14709|0|0|0|3036|14709|14709|14709|702497.91|P
SHMD|N68722102|07/02/25|2.79|2.79|2.79|2.79|2.79|.15|3500|0|1|0|0|0|3500|0|0|0|3500|3500|3500|9747.50|Q
SHMD W|N68722110|07/02/25|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
SHNY|063679526|07/02/25|72.51|73.44|71.94|73.36|72.60|1.16|7959|187|0|0|0|7959|0|0|0|4408|7959|7959|7959|577858.93|P
SHO|867892101|07/02/25|8.85|8.94|8.79|8.92|8.87|.07|40967|443|0|0|0|40967|0|0|0|24258|40967|40967|40967|363492.99|N
SHO PRH|867892804|07/02/25|20.74|20.74|20.49|20.49|20.69|.01|26|2|0|0|0|26|0|0|0|0|26|26|26|538.04|N
SHO PRI|867892887|07/02/25|19.24|19.28|19.24|19.28|19.24|.16|6|2|0|0|0|6|0|0|0|0|6|6|6|115.43|N
SHOC|02072L672|07/02/25|52.29|53.09|52.29|53.09|52.69|.81|383|11|0|0|0|383|0|0|0|159|383|383|383|20180.54|N
SHOO|556269108|07/02/25|25.13|26.16|25.07|26.05|25.91|.86|69019|1959|0|0|0|69019|0|0|0|50023|69019|69019|69019|1788412.84|Q
SHOP|82509L107|07/02/25|111.92|117.18|111.89|114.78|114.98|2.05|471523|8285|2|0|0|462831|8692|0|0|303418|471523|471523|471523|54214105.93|Q
SHOT|48208F105|07/02/25|0.44|0.52|0.38|0.41|0.44|-.02|348468|846|15|11|3|167230|47133|77660|56445|202087|348468|348468|348468|154409.55|Q
SHOT W|48208F113|07/02/25|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
SHPH|825693401|07/02/25|4.37|4.40|3.89|3.98|4.04|-.37|22629|127|1|0|0|19980|2649|0|0|9011|22629|22629|22629|91430.43|Q
SHPP|69374H378|07/02/25|0.00|28.56|28.56|28.56|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SHRT|886364264|07/02/25|0.00|7.89|7.89|7.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SHRY|33738R761|07/02/25|0.00|42.91|42.91|42.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SHUS|30151E525|07/02/25|0.00|44.53|44.53|44.53|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SHV|464288679|07/02/25|110.08|110.08|110.08|110.08|110.08|.02|51122|162|7|1|0|15372|25750|10000|0|36918|51122|51122|51122|5627452.44|Q
SHW|824348106|07/02/25|354.99|355.13|351.56|352.68|353.23|-2.54|46179|1765|0|0|0|46179|0|0|0|30499|46179|46179|46179|16311704.28|N
SHY|464287457|07/02/25|82.51|82.54|82.50|82.51|82.52|0.00|249251|179|12|1|11|53042|45070|9487|141652|142320|249251|249251|249251|20567292.59|Q
SHYD|92189F387|07/02/25|22.56|22.58|22.56|22.58|22.56|.05|310|5|0|0|0|310|0|0|0|310|310|310|310|6993.90|Z
SHYG|46434V407|07/02/25|42.84|42.92|42.81|42.92|42.89|.06|168925|609|3|0|2|97491|7700|0|63734|109385|168925|168925|168925|7244745.60|P
SHYL|233051283|07/02/25|45.10|45.14|44.97|45.14|45.07|.08|3945|39|0|0|0|3945|0|0|0|3925|3945|3945|3945|177799.14|P
SHYM|092528108|07/02/25|22.20|22.23|22.20|22.23|22.22|0.00|10508|45|0|0|0|10508|0|0|0|6566|10508|10508|10508|233455.60|Z
SIBN|825704109|07/02/25|18.28|18.44|18.05|18.41|18.29|.10|26579|672|0|0|0|26579|0|0|0|12358|26579|26579|26579|486091.84|Q
SID|20440W105|07/02/25|1.45|1.52|1.44|1.51|1.48|.10|362835|408|22|7|8|156664|64413|45958|95800|270845|362835|362835|362835|537723.09|N
SIDU|826165201|07/02/25|1.77|1.80|1.76|1.78|1.78|-.01|45535|281|1|1|0|32986|2886|9663|0|35116|45535|45535|45535|81050.69|Q
SIEB|826176109|07/02/25|4.27|4.88|4.27|4.83|4.63|.57|5571|103|0|0|0|5571|0|0|0|3786|5571|5571|5571|25800.48|Q
SIF|826546103|07/02/25|3.85|4.25|3.85|4.25|4.07|.40|1229|17|0|0|0|1229|0|0|0|422|1229|1229|1229|4997.86|A
SIFI|41151J208|07/02/25|0.00|43.91|43.91|43.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SIFY|82655M206|07/02/25|4.56|4.84|4.56|4.82|4.78|.21|1873|26|0|0|0|1873|0|0|0|1078|1873|1873|1873|8947.22|Q
SIG|G81276100|07/02/25|84.60|84.60|82.34|83.95|83.46|.01|38252|1016|0|0|0|38252|0|0|0|29113|38252|38252|38252|3192694.00|N
SIGA|826917106|07/02/25|6.50|6.70|6.50|6.69|6.62|.19|21047|428|0|0|0|21047|0|0|0|7605|21047|21047|21047|139404.81|Q
SIGI|816300107|07/02/25|86.71|86.71|84.31|85.06|84.84|-2.12|14773|625|0|0|0|14773|0|0|0|8826|14773|14773|14773|1253371.82|Q
SIGI P|816300503|07/02/25|16.78|16.92|16.78|16.92|16.91|.14|667|11|0|0|0|667|0|0|0|0|667|667|667|11279.11|Q
SIHY|41151J109|07/02/25|45.72|45.79|45.62|45.74|45.73|0.00|3344|44|0|0|0|3344|0|0|0|1379|3344|3344|3344|152924.66|P
SII|852066208|07/02/25|68.32|68.79|67.81|68.35|68.29|-.01|15308|322|0|0|0|15308|0|0|0|9143|15308|15308|15308|1045312.58|N
SIJ|74349Y555|07/02/25|12.64|12.64|12.54|12.54|12.57|-.02|321|8|0|0|0|321|0|0|0|39|321|321|321|4036.41|P
SIL|37954Y848|07/02/25|48.56|48.73|47.80|48.71|48.46|.44|236443|1509|1|2|1|206664|2004|13804|13971|178588|236443|236443|236443|11457597.47|P
SILA|146280508|07/02/25|23.40|24.04|23.40|24.04|23.86|.57|13101|318|0|0|0|13101|0|0|0|11712|13101|13101|13101|312565.08|N
SILC|M84116108|07/02/25|15.90|16.00|15.45|15.45|15.99|.02|307|10|0|0|0|307|0|0|0|297|307|307|307|4908.82|Q
SILJ|032108649|07/02/25|15.01|15.08|14.72|15.03|14.93|.15|692332|1127|79|1|3|407828|230900|6687|46917|475377|692332|692332|692332|10339376.12|P
SILO|82711P201|07/02/25|0.62|0.63|0.62|0.63|0.62|.01|8838|42|0|0|0|8838|0|0|0|215|8838|8838|8838|5517.20|Q
SIM|400491106|07/02/25|28.40|28.40|28.23|28.23|28.62|-.07|158|3|0|0|0|158|0|0|0|0|158|158|158|4522.00|A
SIMA|G8431T101|07/02/25|10.44|10.44|10.42|10.42|10.44|-.02|2|1|0|0|0|2|0|0|0|0|2|2|2|20.88|Q
SIMA U|G8431T127|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SIMO|82706C108|07/02/25|74.65|74.65|73.47|73.99|74.04|-.32|13561|409|0|0|0|13561|0|0|0|7139|13561|13561|13561|1004069.35|Q
SIMS|78468R697|07/02/25|36.17|36.32|36.17|36.32|36.17|.41|100|1|0|0|0|100|0|0|0|0|100|100|100|3617.00|P
SINT|829392703|07/02/25|3.23|3.33|3.23|3.33|3.30|.11|339|5|0|0|0|339|0|0|0|0|339|339|339|1120.35|Q
SIO|89157W202|07/02/25|26.09|26.10|26.09|26.10|26.10|-.01|19|3|0|0|0|19|0|0|0|1|19|19|19|495.89|P
SION|829401108|07/02/25|19.02|21.74|19.02|20.86|20.73|2.65|27105|512|0|0|0|27105|0|0|0|24571|27105|27105|27105|562001.86|Q
SIRI|829933100|07/02/25|23.88|24.24|23.57|23.94|23.91|.33|318451|3563|0|0|1|274865|0|0|43586|142265|318451|318451|318451|7614974.03|Q
SISI|824567507|07/02/25|0.20|0.21|0.18|0.20|0.20|0.00|120662|209|14|1|0|65117|47545|8000|0|53357|120662|120662|120662|23664.81|Q
SITC|82981J851|07/02/25|11.48|11.74|11.42|11.69|11.64|.21|66348|881|0|0|0|66348|0|0|0|30083|66348|66348|66348|772233.19|N
SITE|82982L103|07/02/25|125.74|128.99|124.74|128.99|127.21|2.59|35672|921|0|0|0|35672|0|0|0|24534|35672|35672|35672|4537884.51|N
SITM|82982T106|07/02/25|206.67|209.41|206.20|209.34|207.47|3.30|18879|979|0|0|0|18879|0|0|0|10597|18879|18879|18879|3916737.73|Q
SIVR|003264108|07/02/25|34.62|34.86|34.55|34.86|34.71|.52|135606|443|4|0|2|96280|11749|0|27577|77611|135606|135606|135606|4706249.54|P
SIXA|301505681|07/02/25|48.80|48.84|48.80|48.84|48.74|.10|132|6|0|0|0|132|0|0|0|129|132|132|132|6434.05|P
SIXD|00888H646|07/02/25|27.45|27.47|27.45|27.47|27.43|.03|22|3|0|0|0|22|0|0|0|1|22|22|22|603.50|P
SIXF|00888H679|07/02/25|0.00|29.69|29.69|29.69|29.67|.06|1|1|0|0|0|1|0|0|0|1|1|1|1|29.67|P
SIXG|26922A289|07/02/25|52.66|52.96|52.66|52.96|52.77|.61|639|15|0|0|0|639|0|0|0|404|639|639|639|33717.71|Q
SIXH|301505665|07/02/25|38.55|38.62|38.55|38.62|38.60|.11|3082|19|0|0|0|3082|0|0|0|1556|3082|3082|3082|118958.92|P
SIXJ|00888H869|07/02/25|31.92|32.03|31.92|32.03|31.96|.07|915|8|0|0|0|915|0|0|0|291|915|915|915|29246.53|P
SIXL|301505699|07/02/25|36.71|36.71|36.65|36.66|36.65|-.13|101|2|0|0|0|101|0|0|0|100|101|101|101|3701.71|P
SIXO|00888H877|07/02/25|33.12|33.15|33.12|33.15|33.13|.02|1221|12|0|0|0|1221|0|0|0|201|1221|1221|1221|40453.56|P
SIXP|00888H661|07/02/25|29.24|29.30|29.24|29.30|29.24|.05|200|1|0|0|0|200|0|0|0|0|200|200|200|5848.00|P
SIXS|301505673|07/02/25|47.35|47.71|47.35|47.71|47.35|.50|1|1|0|0|0|1|0|0|0|0|1|1|1|47.35|P
SIXZ|00888H653|07/02/25|28.43|28.43|28.41|28.41|28.43|0.00|100|1|0|0|0|100|0|0|0|100|100|100|100|2843.00|P
SIZE|46432F370|07/02/25|155.77|156.55|155.52|156.55|156.04|.76|1061|6|0|0|0|1061|0|0|0|581|1061|1061|1061|165562.29|P
SJ|G7864D112|07/02/25|0.81|0.92|0.81|0.89|0.87|.03|2095|18|0|0|0|2095|0|0|0|474|2095|2095|2095|1829.26|Q
SJB|74347R131|07/02/25|15.62|15.62|15.60|15.60|15.61|-.02|2440|11|0|0|0|2440|0|0|0|1542|2440|2440|2440|38089.64|P
SJCP|56170L687|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|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|07/02/25|102.42|104.94|102.42|104.80|104.10|1.87|99479|2089|0|0|0|99479|0|0|0|59566|99479|99479|99479|10355825.58|N
SJNK|78468R408|07/02/25|25.33|25.38|25.31|25.37|25.34|.04|149738|236|4|2|2|59878|14377|12200|63283|84963|149738|149738|149738|3794320.75|P
SJT|798241105|07/02/25|6.14|6.17|6.09|6.12|6.13|-.07|4667|93|0|0|0|4667|0|0|0|3051|4667|4667|4667|28596.62|N
SKBL|G8193D104|07/02/25|12.42|12.67|12.20|12.56|12.31|.11|248371|639|13|6|2|107717|46584|49883|44187|212280|248371|248371|248371|3057413.52|Q
SKE|83056P715|07/02/25|15.84|16.15|15.58|15.78|15.76|.17|50119|573|0|0|0|50119|0|0|0|39727|50119|50119|50119|789700.89|N
SKF|74347G150|07/02/25|27.74|27.83|27.74|27.83|27.60|.07|268|5|0|0|0|268|0|0|0|65|268|268|268|7396.99|P
SKIL|83066P309|07/02/25|16.42|16.53|16.18|16.18|16.40|-.23|947|63|0|0|0|947|0|0|0|720|947|947|947|15528.98|N
SKIN|88331L108|07/02/25|2.16|2.16|1.92|2.11|2.04|-.06|53868|419|0|0|0|53868|0|0|0|25367|53868|53868|53868|109905.68|Q
SKK|G8292E102|07/02/25|0.64|0.68|0.63|0.65|0.65|.02|8673|19|1|0|0|5875|2798|0|0|700|8673|8673|8673|5655.04|Q
SKLZ|83067L208|07/02/25|7.10|7.30|7.10|7.29|7.23|.24|4481|74|0|0|0|4481|0|0|0|2690|4481|4481|4481|32379.81|N
SKM|78440P306|07/02/25|23.55|23.79|23.55|23.79|23.68|.11|19931|322|0|0|0|19931|0|0|0|11195|19931|19931|19931|471976.06|N
SKOR|33939L761|07/02/25|48.55|48.61|48.55|48.61|48.55|.02|771|7|0|0|0|771|0|0|0|222|771|771|771|37433.33|Q
SKRE|26923N686|07/02/25|10.84|10.88|10.67|10.67|10.84|-.41|1444|9|0|0|0|1444|0|0|0|750|1444|1444|1444|15649.46|Q
SKT|875465106|07/02/25|30.65|31.39|30.65|31.39|31.17|.42|23490|569|0|0|0|23490|0|0|0|14734|23490|23490|23490|732173.58|N
SKWD|830940102|07/02/25|56.60|56.60|53.39|54.85|54.39|-1.72|25093|825|0|0|0|25093|0|0|0|12672|25093|25093|25093|1364760.84|Q
SKX|830566105|07/02/25|63.12|63.30|62.94|63.26|63.16|.14|703725|4168|6|0|0|685562|18163|0|0|427817|703725|703725|703725|44445167.11|N
SKY|830830105|07/02/25|66.69|67.61|65.99|67.51|66.88|1.40|27283|866|0|0|0|27283|0|0|0|16952|27283|27283|27283|1824567.54|N
SKYE|83086J200|07/02/25|3.80|4.22|3.68|4.19|3.99|.44|35668|483|0|0|0|35668|0|0|0|23366|35668|35668|35668|142278.54|Q
SKYH|83085C107|07/02/25|9.71|9.84|9.66|9.84|9.78|.19|3355|147|0|0|0|3355|0|0|0|2685|3355|3355|3355|32802.11|N
SKYH WS|83085C115|07/02/25|1.58|1.64|1.58|1.64|1.61|.02|1299|11|0|0|0|1299|0|0|0|0|1299|1299|1299|2088.41|N
SKYQ|83087C204|07/02/25|0.62|0.67|0.62|0.65|0.64|.02|4310|38|0|0|0|4310|0|0|0|238|4310|4310|4310|2772.29|Q
SKYT|83089J108|07/02/25|9.96|10.97|9.96|10.95|10.58|1.01|81430|968|2|2|0|63064|4455|13911|0|50717|81430|81430|81430|861532.91|Q
SKYU|74347G788|07/02/25|0.00|33.47|33.47|33.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SKYW|830879102|07/02/25|103.01|105.68|103.01|105.68|105.02|1.61|11004|686|0|0|0|11004|0|0|0|5074|11004|11004|11004|1155644.57|Q
SKYX|78471E105|07/02/25|1.03|1.11|1.03|1.08|1.08|.03|14083|117|1|0|0|12011|2072|0|0|11304|14083|14083|14083|15223.00|Q
SKYY|33734X192|07/02/25|120.11|120.86|119.38|120.84|120.30|.46|9661|179|0|0|0|9661|0|0|0|5431|9661|9661|9661|1162260.53|Q
SLAB|826919102|07/02/25|148.81|152.69|148.81|152.68|151.64|3.92|13208|556|0|0|0|13208|0|0|0|10020|13208|13208|13208|2002897.97|Q
SLB|806857108|07/02/25|35.80|35.91|34.87|35.90|35.47|.71|789070|7290|1|0|0|786070|3000|0|0|338384|789070|789070|789070|27988668.33|N
SLDB|83422E204|07/02/25|4.57|5.02|4.57|4.87|4.93|.26|84853|793|1|1|0|74593|4297|5963|0|59826|84853|84853|84853|418664.99|Q
SLDE|831349105|07/02/25|21.16|21.16|19.80|20.53|20.37|-.47|46775|614|0|0|0|46775|0|0|0|20441|46775|46775|46775|952582.91|Q
SLDP|83422N105|07/02/25|2.19|2.50|2.18|2.48|2.36|.27|1305412|4153|80|19|5|809797|264219|130364|101032|351741|1305412|1305412|1305412|3078671.92|Q
SLDP W|83422N113|07/02/25|0.36|0.41|0.35|0.38|0.38|.03|14342|34|1|0|0|11742|2600|0|0|5765|14342|14342|14342|5407.45|Q
SLDR|37960A412|07/02/25|0.00|50.10|50.10|50.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SLE|86804F400|07/02/25|5.21|5.30|5.02|5.14|5.17|-.05|6567|64|0|0|0|6567|0|0|0|2126|6567|6567|6567|33930.63|Q
SLF|866796105|07/02/25|66.38|66.38|64.33|64.66|64.95|-1.72|43508|714|0|0|0|43508|0|0|0|38554|43508|43508|43508|2825791.90|N
SLG|78440X887|07/02/25|62.40|62.77|61.60|62.31|62.22|-.11|44435|857|0|0|0|44435|0|0|0|24809|44435|44435|44435|2764630.73|N
SLG PRI|78440X507|07/02/25|22.00|22.18|21.96|21.99|21.99|.10|1578|20|0|0|0|1578|0|0|0|0|1578|1578|1578|34699.43|N
SLGL|M8694L137|07/02/25|0.00|7.47|7.47|7.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SLGN|827048109|07/02/25|55.84|56.80|55.68|56.80|56.38|.96|18836|567|0|0|0|18836|0|0|0|6726|18836|18836|18836|1061900.11|N
SLI|853606101|07/02/25|2.16|2.30|2.13|2.23|2.20|.20|555152|1494|20|4|6|369662|62216|34013|89261|288950|555152|555152|555152|1222057.75|A
SLM|78442P106|07/02/25|33.44|33.83|33.24|33.81|33.65|.46|121841|2075|0|0|0|121841|0|0|0|59412|121841|121841|121841|4100129.88|Q
SLMB P|78442P502|07/02/25|73.00|73.38|73.00|73.38|73.07|.22|12|2|0|0|0|12|0|0|0|10|12|12|12|876.80|Q
SLN|82686Q101|07/02/25|5.90|5.99|5.61|5.61|5.88|-.35|13391|196|0|0|0|13391|0|0|0|2507|13391|13391|13391|78712.19|Q
SLND|84445C100|07/02/25|4.40|4.44|4.37|4.39|4.45|.01|1892|57|0|0|0|1892|0|0|0|954|1892|1892|1892|8413.14|A
SLND WS|84445C118|07/02/25|0.21|0.24|0.21|0.24|0.21|0.00|600|4|0|0|0|600|0|0|0|0|600|600|600|124.50|A
SLNG|85236P101|07/02/25|5.00|5.08|4.95|5.08|4.95|.11|1407|13|0|0|0|1407|0|0|0|25|1407|1407|1407|6963.94|Q
SLNH|583543301|07/02/25|0.63|0.69|0.62|0.68|0.65|.08|97662|270|5|1|0|76717|13215|7730|0|13218|97662|97662|97662|63419.62|Q
SLNH P|583543202|07/02/25|3.50|4.00|3.50|4.00|3.50|.70|25|2|0|0|0|25|0|0|0|0|25|25|25|87.50|Q
SLNO|834203309|07/02/25|82.17|86.27|82.17|86.27|85.26|3.58|53843|1457|0|0|0|53843|0|0|0|39478|53843|53843|53843|4590553.81|Q
SLNZ|29287L809|07/02/25|0.00|47.11|47.11|47.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SLP|829214105|07/02/25|18.06|18.56|17.83|18.33|18.28|.01|20559|621|0|0|0|20559|0|0|0|14758|20559|20559|20559|375752.02|Q
SLQD|46434V100|07/02/25|50.38|50.42|50.38|50.40|50.39|.02|5840|60|0|0|0|5840|0|0|0|1489|5840|5840|5840|294284.83|Q
SLQT|816307300|07/02/25|2.46|2.46|2.36|2.40|2.40|-.10|33618|281|0|0|0|33618|0|0|0|24744|33618|33618|33618|80571.68|N
SLRC|83413U100|07/02/25|16.23|16.23|16.08|16.10|16.13|-.08|14614|204|1|0|0|12315|2299|0|0|2593|14614|14614|14614|235743.98|Q
SLRX|79400X404|07/02/25|0.90|0.90|0.87|0.87|0.87|-.03|4925|35|0|0|0|4925|0|0|0|1125|4925|4925|4925|4306.79|Q
SLS|81642T209|07/02/25|2.03|2.26|1.99|2.11|2.14|.03|217866|996|4|2|0|191566|11080|15220|0|109910|217866|217866|217866|466899.72|Q
SLSN|630079101|07/02/25|4.34|4.34|4.17|4.17|4.27|-.18|2984|37|0|0|0|2984|0|0|0|1330|2984|2984|2984|12736.50|Q
SLSR|83419D201|07/02/25|4.71|4.84|4.70|4.70|4.74|-.05|8187|56|0|0|0|8187|0|0|0|3320|8187|8187|8187|38770.58|A
SLV|46428Q109|07/02/25|33.03|33.24|32.94|33.24|33.10|.51|2310393|3070|208|51|7|919665|681601|317244|391883|1713137|2310393|2310393|2310393|76466666.48|P
SLVM|871332102|07/02/25|52.65|52.76|52.00|52.72|52.37|-.30|8480|352|0|0|0|8480|0|0|0|5334|8480|8480|8480|444115.46|N
SLVO|22542D225|07/02/25|80.50|80.95|80.50|80.95|80.79|.95|379|11|0|0|0|379|0|0|0|14|379|379|379|30618.28|Q
SLVP|464286327|07/02/25|18.00|18.02|17.84|17.99|17.87|.12|5413|25|1|0|0|3102|2311|0|0|4395|5413|5413|5413|96739.56|Z
SLVR|85208P873|07/02/25|30.16|30.63|30.16|30.63|30.42|.53|2959|29|0|0|0|2959|0|0|0|1430|2959|2959|2959|90021.17|Q
SLX|92189F205|07/02/25|67.80|69.89|67.80|69.89|69.47|2.71|2426|55|0|0|0|2426|0|0|0|322|2426|2426|2426|168530.09|P
SLXN|G1281K122|07/02/25|0.81|0.81|0.80|0.81|0.80|.01|5028|24|0|0|0|5028|0|0|0|1195|5028|5028|5028|4035.02|Q
SLXN W|G1281K114|07/02/25|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|07/02/25|89.43|90.35|89.43|90.35|89.84|1.08|6631|64|1|0|0|4321|2310|0|0|2861|6631|6631|6631|595755.68|P
SLYV|78464A300|07/02/25|81.91|82.98|81.61|82.92|82.34|1.12|79179|648|0|0|0|79179|0|0|0|50622|79179|79179|79179|6519307.92|P
SM|78454L100|07/02/25|26.59|26.72|25.64|26.19|26.09|.14|64560|1342|0|0|0|64560|0|0|0|33376|64560|64560|64560|1684448.89|N
SMA|83192D402|07/02/25|36.81|37.27|36.61|37.24|36.89|.16|15285|413|0|0|0|15285|0|0|0|12034|15285|15285|15285|563871.90|N
SMAP|032108490|07/02/25|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|P
SMAX|46438G588|07/02/25|26.08|26.08|26.06|26.06|26.08|.02|4139|12|0|0|0|4139|0|0|0|3639|4139|4139|4139|107932.12|Z
SMAY|33740F466|07/02/25|24.10|24.20|24.09|24.20|24.11|.14|400|4|0|0|0|400|0|0|0|200|400|400|400|9643.00|Z
SMB|92189F528|07/02/25|17.25|17.27|17.24|17.27|17.25|.03|3883|48|0|0|0|3883|0|0|0|1944|3883|3883|3883|66985.17|Z
SMBC|843380106|07/02/25|55.66|57.30|55.66|56.91|56.72|.08|3542|173|0|0|0|3542|0|0|0|2764|3542|3542|3542|200914.91|Q
SMBK|83190L208|07/02/25|34.46|35.36|34.46|35.34|35.10|.63|1252|64|0|0|0|1252|0|0|0|117|1252|1252|1252|43943.31|N
SMBS|808524615|07/02/25|25.29|25.31|25.28|25.29|25.29|-.04|18430|45|0|0|1|7305|0|0|11125|9430|18430|18430|18430|466096.44|P
SMC|86614G101|07/02/25|23.92|25.29|23.61|25.29|24.40|1.68|2133|68|0|0|0|2133|0|0|0|1043|2133|2133|2133|52045.17|N
SMCF|882927866|07/02/25|0.00|31.33|31.33|31.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SMCI|86800U302|07/02/25|47.23|48.87|47.09|48.73|48.03|1.53|1737115|18696|36|8|5|1512274|103576|52490|68775|836580|1737115|1737115|1737115|83432864.59|Q
SMCL|38747R660|07/02/25|16.97|18.02|16.86|18.02|17.44|1.10|79685|414|5|0|0|68285|11400|0|0|36459|79685|79685|79685|1389398.86|Q
SMCO|88636J675|07/02/25|25.79|25.90|25.79|25.90|25.79|.13|15|1|0|0|0|15|0|0|0|15|15|15|15|386.85|Q
SMCX|88636R123|07/02/25|45.74|48.80|45.60|48.52|47.07|2.82|253317|3350|3|0|0|245320|7997|0|0|127727|253317|253317|253317|11924682.48|Q
SMCY|88636R867|07/02/25|20.75|21.23|20.61|21.15|20.93|.46|694108|4300|30|8|1|509312|92325|55092|37379|590888|694108|694108|694108|14530895.01|P
SMCZ|88636V504|07/02/25|5.31|5.37|4.99|5.01|5.19|-.35|342212|1119|20|8|1|223707|58415|46280|13810|151711|342212|342212|342212|1776982.24|Q
SMDD|74349Y548|07/02/25|14.98|14.99|14.57|14.57|14.85|-.43|956|16|0|0|0|956|0|0|0|846|956|956|956|14196.90|P
SMDV|74347B698|07/02/25|66.58|67.39|66.57|67.39|66.70|.77|680|5|0|0|0|680|0|0|0|579|680|680|680|45353.64|Z
SMDX|45259A563|07/02/25|21.35|21.59|21.35|21.46|21.46|.19|583|5|0|0|0|583|0|0|0|483|583|583|583|12511.18|P
SMFG|86562M209|07/02/25|15.06|15.10|15.00|15.10|15.05|0.00|158799|870|3|0|0|151545|7254|0|0|95358|158799|158799|158799|2389898.65|N
SMG|810186106|07/02/25|67.47|69.08|67.25|68.94|68.36|1.84|21763|759|0|0|0|21763|0|0|0|15180|21763|21763|21763|1487643.76|N
SMH|92189F676|07/02/25|274.84|281.92|274.74|281.25|279.73|5.38|2264208|39996|0|0|0|2264208|0|0|0|1690575|2264208|2264208|2264208|633366157.53|Q
SMHB|90274E166|07/02/25|4.65|4.76|4.60|4.76|4.66|.13|2500|28|0|0|0|2500|0|0|0|321|2500|2500|2500|11654.88|P
SMHI|78413P101|07/02/25|5.15|5.50|5.12|5.44|5.35|.32|2694|122|0|0|0|2694|0|0|0|653|2694|2694|2694|14405.51|N
SMHX|92189H664|07/02/25|30.91|31.48|30.91|31.33|31.21|.45|3426|19|0|0|0|3426|0|0|0|1892|3426|3426|3426|106916.33|Q
SMID|832156103|07/02/25|33.70|34.42|33.70|34.42|33.90|.19|150|23|0|0|0|150|0|0|0|114|150|150|150|5085.34|Q
SMIG|26922B832|07/02/25|29.29|29.31|29.05|29.31|29.21|.04|12965|53|0|0|0|12965|0|0|0|6330|12965|12965|12965|378667.92|P
SMIN|46429B614|07/02/25|76.69|76.77|76.59|76.66|76.70|-.59|4456|70|0|0|0|4456|0|0|0|1360|4456|4456|4456|341764.68|Z
SMIZ|98888G204|07/02/25|34.14|34.21|34.09|34.21|34.09|.30|111|2|0|0|0|111|0|0|0|111|111|111|111|3784.54|P
SMLF|46434V290|07/02/25|68.60|69.31|68.58|69.31|68.91|.71|9649|87|1|0|0|7601|2048|0|0|8027|9649|9649|9649|664926.16|P
SMLL|41151J752|07/02/25|21.62|21.74|21.62|21.74|21.64|.11|177|5|0|0|0|177|0|0|0|2|177|177|177|3830.24|P
SMLR|81684M104|07/02/25|36.30|40.01|36.30|39.54|38.74|4.14|57488|1402|2|0|0|50347|7141|0|0|34803|57488|57488|57488|2226971.07|Q
SMLV|78468R887|07/02/25|127.29|128.54|127.29|128.54|127.63|1.23|764|11|0|0|0|764|0|0|0|177|764|764|764|97506.71|P
SMMD|46435G268|07/02/25|68.86|69.19|68.86|69.19|69.06|.80|809|11|0|0|0|809|0|0|0|805|809|809|809|55873.06|Z
SMMT|86627T108|07/02/25|21.22|22.83|21.21|22.65|22.21|1.44|171466|2458|2|0|1|151536|9630|0|10300|126644|171466|171466|171466|3809097.73|Q
SMMU|72201R874|07/02/25|50.11|50.11|50.09|50.10|50.11|.01|2799|22|0|0|0|2799|0|0|0|1874|2799|2799|2799|140251.14|P
SMMV|46435G433|07/02/25|42.26|42.37|42.14|42.34|42.33|.05|2061|32|0|0|0|2061|0|0|0|1000|2061|2061|2061|87246.10|Z
SMN|74347G226|07/02/25|13.52|13.52|13.21|13.21|13.36|-.38|173|6|0|0|0|173|0|0|0|150|173|173|173|2311.32|P
SMOG|92189F502|07/02/25|111.01|111.94|111.01|111.80|111.45|1.09|992|22|0|0|0|992|0|0|0|729|992|992|992|110562.73|P
SMOT|92189H730|07/02/25|35.44|35.76|35.44|35.76|35.59|.35|3189|27|0|0|0|3189|0|0|0|2116|3189|3189|3189|113510.00|Z
SMP|853666105|07/02/25|32.64|33.34|32.64|33.30|33.10|.94|4299|147|0|0|0|4299|0|0|0|3725|4299|4299|4299|142294.76|N
SMPL|82900L102|07/02/25|32.44|32.44|31.95|32.02|32.15|-.42|103048|1979|0|0|0|103048|0|0|0|68569|103048|103048|103048|3313234.23|Q
SMR|67079K100|07/02/25|36.48|36.89|35.01|35.20|35.87|-.91|687925|14681|12|1|0|645892|36803|5230|0|255292|687925|687925|687925|24676948.41|N
SMRI|02072L425|07/02/25|33.31|33.32|33.31|33.32|33.31|-.34|710|2|0|0|0|710|0|0|0|10|710|710|710|23649.40|Q
SMRT|83193G107|07/02/25|1.03|1.13|1.03|1.11|1.09|.07|52892|251|1|1|0|42087|3600|7205|0|10270|52892|52892|52892|57913.85|N
SMSI|832154405|07/02/25|0.89|0.91|0.89|0.90|0.90|.02|2438|6|0|0|0|2438|0|0|0|100|2438|2438|2438|2188.16|Q
SMST|88636V769|07/02/25|26.31|26.55|22.90|23.30|24.90|-4.27|164251|1870|0|0|0|164251|0|0|0|60432|164251|164251|164251|4089527.70|Q
SMTC|816850101|07/02/25|43.50|44.20|43.25|43.96|43.72|.48|73624|1925|1|0|0|69624|4000|0|0|39483|73624|73624|73624|3219128.75|Q
SMTH|00162Q346|07/02/25|25.82|25.85|25.80|25.83|25.82|-.06|7528|58|0|0|0|7528|0|0|0|2059|7528|7528|7528|194358.62|P
SMTI|79957L100|07/02/25|28.81|30.12|28.81|30.12|29.16|1.02|3573|834|0|0|0|3573|0|0|0|1919|3573|3573|3573|104192.24|Q
SMTK|83193D203|07/02/25|1.01|1.04|1.01|1.04|1.02|.03|319|4|0|0|0|319|0|0|0|86|319|319|319|325.62|Q
SMWB|M84137104|07/02/25|8.53|8.77|8.48|8.49|8.66|-.07|58609|660|0|0|0|58609|0|0|0|14870|58609|58609|58609|507570.46|N
SMX|G8267K166|07/02/25|4.32|4.39|4.27|4.39|4.48|.14|315|12|0|0|0|315|0|0|0|135|315|315|315|1411.56|Q
SMXT|83419H103|07/02/25|1.09|1.10|1.09|1.10|1.10|.01|1521|29|0|0|0|1521|0|0|0|618|1521|1521|1521|1667.51|Q
SMXW W|G8267K117|07/02/25|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
SN|G8068L108|07/02/25|99.44|106.57|98.61|106.28|103.29|7.01|199404|3837|2|0|0|193554|5850|0|0|157594|199404|199404|199404|20596468.62|N
SNA|833034101|07/02/25|317.34|320.07|316.78|319.92|318.82|2.05|6832|325|0|0|0|6832|0|0|0|3302|6832|6832|6832|2178192.56|N
SNAL|83301J100|07/02/25|1.54|1.56|1.41|1.52|1.51|-.04|5851|26|0|0|0|5851|0|0|0|1491|5851|5851|5851|8840.48|Q
SNAP|83304A106|07/02/25|9.37|9.62|9.33|9.38|9.46|.04|1670144|5757|38|8|3|1475260|99987|58301|36596|575194|1670144|1670144|1670144|15797451.19|N
SNAV|19423L524|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SNBR|83125X103|07/02/25|7.04|7.80|7.04|7.44|7.39|.40|27837|570|1|0|0|25637|2200|0|0|13657|27837|27837|27837|205829.08|Q
SNCR|87157B400|07/02/25|7.42|7.67|7.35|7.67|7.48|.22|1828|181|0|0|0|1828|0|0|0|980|1828|1828|1828|13666.27|Q
SNCY|866683105|07/02/25|12.22|12.50|12.02|12.48|12.37|.23|45249|1245|0|0|0|45249|0|0|0|26613|45249|45249|45249|559777.13|Q
SND|83191H107|07/02/25|2.01|2.01|1.96|1.96|1.98|-.03|3139|16|0|0|0|3139|0|0|0|639|3139|3139|3139|6207.03|Q
SNDA|140475203|07/02/25|24.35|24.98|24.35|24.98|24.79|.81|1002|18|0|0|0|1002|0|0|0|307|1002|1002|1002|24843.12|N
SNDK|80004C200|07/02/25|44.51|46.23|44.19|46.22|45.40|1.26|195123|3031|1|0|0|192781|2342|0|0|86966|195123|195123|195123|8858257.83|Q
SNDL|83307B101|07/02/25|1.23|1.25|1.23|1.25|1.24|.04|88850|335|2|3|0|66163|4294|18393|0|25695|88850|88850|88850|110198.13|Q
SNDR|80689H102|07/02/25|25.07|25.74|25.07|25.71|25.50|.69|24931|732|0|0|0|24931|0|0|0|19421|24931|24931|24931|635688.66|N
SNDX|87164F105|07/02/25|8.80|9.46|8.80|8.99|9.16|.18|53758|1017|1|0|0|50758|3000|0|0|24113|53758|53758|53758|492443.67|Q
SNES|81720R604|07/02/25|4.96|5.14|4.96|5.06|5.06|.10|22685|87|2|0|0|16185|6500|0|0|12253|22685|22685|22685|114719.27|Q
SNEX|861896108|07/02/25|91.15|92.70|90.85|92.70|91.66|1.82|8290|660|0|0|0|8290|0|0|0|5525|8290|8290|8290|759834.50|Q
SNFC A|814785309|07/02/25|10.14|10.27|10.12|10.20|10.20|-.02|2482|103|0|0|0|2482|0|0|0|1775|2482|2482|2482|25326.15|Q
SNGX|834223604|07/02/25|1.23|1.32|1.21|1.26|1.26|-.19|157737|926|8|1|0|127233|20805|9699|0|31177|157737|157737|157737|198410.68|Q
SNN|83175M205|07/02/25|30.13|30.19|29.99|30.17|30.11|-.44|35088|458|0|0|0|35088|0|0|0|15791|35088|35088|35088|1056482.54|N
SNOA|83558L303|07/02/25|2.95|2.95|2.91|2.92|2.91|-.04|562|7|0|0|0|562|0|0|0|497|562|562|562|1636.85|Q
SNOU|26923Q713|07/02/25|50.88|51.43|50.88|51.43|51.14|.72|147|10|0|0|0|147|0|0|0|88|147|147|147|7518.02|Z
SNOV|33740F342|07/02/25|23.29|23.35|23.29|23.35|23.34|.13|818|4|0|0|0|818|0|0|0|118|818|818|818|19094.39|Z
SNOW|833445109|07/02/25|216.00|218.23|214.87|217.22|216.58|1.32|129521|3873|0|0|0|129521|0|0|0|46362|129521|129521|129521|28051124.91|N
SNOY|88636J774|07/02/25|16.81|16.92|16.67|16.86|16.81|.10|52128|298|1|0|0|48214|3914|0|0|45053|52128|52128|52128|876466.17|P
SNPD|23306X506|07/02/25|26.70|26.85|26.70|26.85|26.73|.10|10|3|0|0|0|10|0|0|0|10|10|10|10|267.25|Z
SNPE|233051143|07/02/25|55.19|55.56|55.19|55.50|55.48|.19|34799|185|0|0|1|22777|0|0|12022|9764|34799|34799|34799|1930588.64|P
SNPG|23306X308|07/02/25|47.47|47.47|47.47|47.55|47.34|0.00|10|3|0|0|0|10|0|0|0|8|10|10|10|473.37|Z
SNPS|871607107|07/02/25|518.99|525.47|514.99|523.43|522.59|1.65|63617|2994|0|0|0|63617|0|0|0|48542|63617|63617|63617|33245835.89|Q
SNPV|23306X407|07/02/25|0.00|0.00|0.00|32.82|34.78|0.00|4|1|0|0|0|4|0|0|0|4|4|4|4|139.12|Z
SNRE|867975104|07/02/25|56.33|56.43|55.97|56.41|56.18|-.14|13162|356|0|0|0|13162|0|0|0|5250|13162|13162|13162|739411.45|Q
SNSE|81728A207|07/02/25|8.84|9.27|8.84|9.27|8.84|.42|250|3|0|0|0|250|0|0|0|250|250|250|250|2210.00|Q
SNSR|37954Y780|07/02/25|37.85|38.34|37.85|38.34|38.08|.50|201|6|0|0|0|201|0|0|0|70|201|201|201|7653.11|Q
SNT|81728N100|07/02/25|4.75|4.80|4.73|4.73|4.73|.10|2723|25|0|0|0|2723|0|0|0|991|2723|2723|2723|12887.77|Q
SNTG|G8062B114|07/02/25|1.86|1.86|1.84|1.84|1.85|.03|208|6|0|0|0|208|0|0|0|1|208|208|208|383.90|Q
SNTH|45259A548|07/02/25|27.47|27.81|27.47|27.81|27.68|.15|919|9|0|0|0|919|0|0|0|619|919|919|919|25433.62|P
SNTI|81726A209|07/02/25|2.24|2.34|2.10|2.25|2.23|.06|5433|83|0|0|0|5433|0|0|0|3470|5433|5433|5433|12139.88|Q
SNV|87161C501|07/02/25|54.08|54.98|53.79|54.98|54.67|1.18|37667|959|0|0|0|37667|0|0|0|24863|37667|37667|37667|2059202.41|N
SNV PRD|87161C600|07/02/25|25.13|25.24|25.13|25.24|25.19|-.06|108|7|0|0|0|108|0|0|0|0|108|108|108|2720.20|N
SNV PRE|87161C709|07/02/25|25.80|25.96|25.80|25.95|25.83|.11|1904|9|0|0|0|1904|0|0|0|0|1904|1904|1904|49173.40|N
SNWV|80303D305|07/02/25|32.23|32.23|31.56|31.79|31.80|-.38|2214|99|0|0|0|2214|0|0|0|1814|2214|2214|2214|70394.45|Q
SNX|87162W100|07/02/25|135.95|139.43|134.42|139.20|137.32|3.43|33585|1083|0|0|0|33585|0|0|0|23608|33585|33585|33585|4611996.64|N
SNY|80105N105|07/02/25|48.98|49.37|48.93|49.31|49.18|.24|140600|2051|0|0|0|140600|0|0|0|54250|140600|140600|140600|6914612.19|Q
SNYR|87165D208|07/02/25|3.00|3.30|3.00|3.24|3.20|.14|11565|106|0|0|0|11565|0|0|0|2717|11565|11565|11565|36992.70|Q
SO|842587107|07/02/25|92.13|92.15|90.50|91.16|91.21|-1.15|219929|4343|2|0|0|212416|7513|0|0|129548|219929|219929|219929|20060191.63|N
SOAR|74349W302|07/02/25|1.18|1.29|1.15|1.29|1.21|.11|11877|148|0|0|0|11877|0|0|0|5255|11877|11877|11877|14407.82|A
SOBO|83671M105|07/02/25|26.00|26.19|25.39|26.18|25.92|.49|47136|530|0|0|0|47136|0|0|0|33406|47136|47136|47136|1221669.40|N
SOBR|833592405|07/02/25|3.18|3.18|2.91|2.96|3.02|-.22|1638|35|0|0|0|1638|0|0|0|601|1638|1638|1638|4940.17|Q
SOC|78574H104|07/02/25|21.59|23.35|21.40|22.99|22.67|1.50|95792|1666|3|0|0|88622|7170|0|0|65346|95792|95792|95792|2171671.76|N
SOCL|37950E416|07/02/25|52.95|53.09|52.95|53.09|53.41|-.54|22|4|0|0|0|22|0|0|0|0|22|22|22|1174.92|Q
SOFI|83406F102|07/02/25|17.59|18.28|17.52|18.12|17.97|.48|3481572|14331|155|25|6|2727594|487622|171423|94933|1752276|3481572|3481572|3481572|62577807.16|Q
SOFL|45259A373|07/02/25|19.93|20.11|19.87|20.11|19.90|20.11|800|5|0|0|0|800|0|0|0|0|800|800|800|15920.00|P
SOFR|032108672|07/02/25|100.20|100.21|100.20|100.21|100.20|.02|990|13|0|0|0|990|0|0|0|39|990|990|990|99198.35|P
SOFX|88636R545|07/02/25|19.20|20.38|19.20|20.11|19.79|1.11|18958|169|1|0|0|16392|2566|0|0|6741|18958|18958|18958|375222.07|Q
SOGP|53933L203|07/02/25|5.64|5.98|5.30|5.30|5.68|-.33|8756|87|0|0|0|8756|0|0|0|4199|8756|8756|8756|49710.60|Q
SOHO|83600C103|07/02/25|0.92|0.93|0.92|0.93|0.78|-.02|1621|23|0|0|0|1621|0|0|0|957|1621|1621|1621|1261.29|Q
SOHO B|83600C301|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SOHO N|83600C509|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SOHO O|83600C400|07/02/25|16.13|16.13|16.11|16.11|16.13|.11|100|2|0|0|0|100|0|0|0|0|100|100|100|1612.62|Q
SOHU|83410S108|07/02/25|13.41|13.68|13.41|13.68|13.54|.18|6860|124|0|0|0|6860|0|0|0|3646|6860|6860|6860|92867.21|Q
SOJC|842587404|07/02/25|21.57|21.84|21.57|21.84|21.76|.31|147|5|0|0|0|147|0|0|0|147|147|147|147|3198.45|N
SOJD|842587800|07/02/25|20.17|20.42|20.17|20.42|20.33|.27|342|17|0|0|0|342|0|0|0|20|342|342|342|6954.08|N
SOJE|842587883|07/02/25|17.94|18.00|17.94|18.00|17.99|.20|2231|17|0|0|0|2231|0|0|0|784|2231|2231|2231|40130.69|N
SOJF|842587867|07/02/25|25.74|25.74|25.67|25.67|25.72|-.02|1519|14|0|0|0|1519|0|0|0|315|1519|1519|1519|39069.13|N
SOL|75971T301|07/02/25|1.87|1.90|1.87|1.90|1.89|.03|21083|41|0|0|0|21083|0|0|0|100|21083|21083|21083|39780.89|N
SOLR|402031850|07/02/25|27.93|28.30|27.93|28.30|28.12|.44|389|5|0|0|0|389|0|0|0|34|389|389|389|10939.02|P
SOLT|92864M830|07/02/25|14.36|15.27|14.32|15.20|14.81|1.43|137568|954|8|2|0|94616|29580|13372|0|39269|137568|137568|137568|2037901.17|Q
SOLV|83444M101|07/02/25|77.42|78.36|77.36|78.26|77.94|.35|24543|625|0|0|0|24543|0|0|0|17986|24543|24543|24543|1912808.49|N
SOLZ|92864M822|07/02/25|16.57|17.07|16.57|17.00|16.88|.83|15304|113|0|0|0|15304|0|0|0|13487|15304|15304|15304|258267.75|Q
SON|835495102|07/02/25|46.06|46.67|45.71|46.64|46.37|.89|27991|636|2|0|0|23206|4785|0|0|10519|27991|27991|27991|1298062.68|N
SOND|83542D300|07/02/25|3.32|3.32|2.77|2.81|2.98|-.59|17060|143|1|0|0|14109|2951|0|0|8542|17060|17060|17060|50792.08|Q
SOND W|83542D110|07/02/25|0.01|0.01|0.01|0.01|0.01|0.00|13559|7|1|1|0|4487|2699|6373|0|5523|13559|13559|13559|120.96|Q
SONM|83548F309|07/02/25|0.68|0.68|0.64|0.65|0.67|-.04|146503|775|6|2|0|114633|16703|15167|0|40124|146503|146503|146503|98710.52|Q
SONN|83548R402|07/02/25|1.34|4.40|1.33|4.16|2.70|2.93|19407281|127392|654|86|17|16608275|2004604|562217|232185|12002191|19407281|19407281|19407281|52326784.85|Q
SONO|83570H108|07/02/25|10.95|11.28|10.87|11.22|11.13|.10|103363|1778|0|0|0|103363|0|0|0|40629|103363|103363|103363|1150613.55|Q
SONY|835699307|07/02/25|25.49|25.73|25.49|25.71|25.64|.25|149874|1107|1|0|0|147652|2222|0|0|96228|149874|149874|149874|3843311.89|N
SOPA|83370P201|07/02/25|1.37|1.38|1.34|1.38|1.35|0.00|16069|78|1|0|0|11799|4270|0|0|1707|16069|16069|16069|21618.79|Q
SOPH|H82027105|07/02/25|3.19|3.20|3.04|3.04|3.12|-.24|1622|21|0|0|0|1622|0|0|0|327|1622|1622|1622|5058.42|Q
SOR|836144303|07/02/25|43.80|43.80|43.74|43.74|43.73|-.10|356|11|0|0|0|356|0|0|0|241|356|356|356|15567.46|N
SORA|G8946B108|07/02/25|6.30|6.30|6.15|6.27|6.23|.03|473|44|0|0|0|473|0|0|0|451|473|473|473|2948.01|Q
SOS|83587W304|07/02/25|6.21|6.21|6.14|6.14|6.21|.01|6|2|0|0|0|6|0|0|0|0|6|6|6|37.24|N
SOTK|835483108|07/02/25|0.00|3.68|3.68|3.68|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SOUL|G82745103|07/02/25|0.00|10.05|10.05|10.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SOUL RT|G82745137|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SOUL U|G82745129|07/02/25|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|N
SOUN|836100107|07/02/25|10.50|11.33|10.50|11.27|11.05|.78|4022964|18081|135|50|9|2955014|463375|349474|255101|2140952|4022964|4022964|4022964|44439523.49|Q
SOUN W|836100115|07/02/25|4.46|4.90|4.39|4.90|4.63|.55|7629|46|0|0|0|7629|0|0|0|5456|7629|7629|7629|35358.07|Q
SOUX|88636R156|07/02/25|24.14|27.68|24.14|27.40|25.94|3.88|16601|266|0|0|0|16601|0|0|0|2595|16601|16601|16601|430670.82|Q
SOVF|210322202|07/02/25|30.37|30.50|30.37|30.50|30.42|-.02|1548|15|0|0|0|1548|0|0|0|1207|1548|1548|1548|47082.77|P
SOWG|84612H106|07/02/25|0.85|0.85|0.82|0.82|0.85|-.02|621|6|0|0|0|621|0|0|0|607|621|621|621|527.03|Q
SOXL|25459W458|07/02/25|24.53|26.39|24.45|26.05|25.70|1.34|28493080|102375|1776|142|44|17017819|5684820|989643|4800798|9775532|28493080|28493080|28493080|732376052.19|P
SOXQ|46138G615|07/02/25|43.35|44.21|43.29|44.16|43.67|.81|34454|216|0|0|0|34454|0|0|0|22109|34454|34454|34454|1504670.05|Q
SOXS|25460G112|07/02/25|8.07|8.08|7.46|7.55|7.69|-.45|24429620|29352|2513|549|315|7023013|8095499|3864665|5446443|17085424|24429620|24429620|24429620|187789303.37|P
SOXX|464287523|07/02/25|237.15|243.12|237.03|241.80|241.35|4.22|1060073|31747|1|0|0|1057988|2085|0|0|615002|1060073|1060073|1060073|255851544.88|Q
SOXY|88636R818|07/02/25|51.56|52.15|51.51|52.15|51.63|.03|782|13|0|0|0|782|0|0|0|141|782|782|782|40373.37|P
SOYB|88166A607|07/02/25|21.83|22.14|21.78|22.11|21.92|.32|1699|20|0|0|0|1699|0|0|0|1146|1699|1699|1699|37245.29|P
SPAB|78464A649|07/02/25|25.43|25.48|25.43|25.48|25.46|-.02|108427|144|7|1|1|40259|20344|6099|41725|82836|108427|108427|108427|2760669.97|P
SPAI|78642D101|07/02/25|2.59|2.59|2.58|2.58|2.59|-.05|28|3|0|0|0|28|0|0|0|27|28|28|28|72.57|Q
SPAM|882927304|07/02/25|32.60|32.60|32.57|32.57|32.60|-.13|100|1|0|0|0|100|0|0|0|100|100|100|100|3260.00|Q
SPB|84790A105|07/02/25|55.01|56.43|55.01|56.43|55.99|1.00|20682|822|0|0|0|20682|0|0|0|10899|20682|20682|20682|1157892.95|N
SPBC|82889N848|07/02/25|41.52|41.66|41.52|41.66|41.59|.34|966|8|0|0|0|966|0|0|0|137|966|966|966|40171.90|Q
SPBO|78464A144|07/02/25|29.08|29.12|29.03|29.11|29.08|-.01|156381|119|22|5|0|48583|76298|31500|0|88646|156381|156381|156381|4547669.98|P
SPBU|00888H455|07/02/25|26.03|26.07|26.03|26.07|26.05|.05|600|4|0|0|0|600|0|0|0|600|600|600|600|15628.00|Z
SPBW|00888H463|07/02/25|26.03|26.03|26.00|26.02|26.02|.03|510|4|0|0|0|510|0|0|0|510|510|510|510|13270.61|P
SPBX|00888H471|07/02/25|25.86|25.87|25.86|25.87|25.86|.01|2256|5|0|0|0|2256|0|0|0|300|2256|2256|2256|58340.71|P
SPC|89834G778|07/02/25|21.44|21.49|21.44|21.47|21.46|.10|300|2|0|0|0|300|0|0|0|0|300|300|300|6437.00|Q
SPCB|M87095309|07/02/25|9.99|10.05|9.75|9.92|10.00|-.05|8254|111|0|0|0|8254|0|0|0|3826|8254|8254|8254|82559.17|Q
SPCE|92766K403|07/02/25|2.85|2.90|2.79|2.82|2.85|.01|130717|545|6|2|1|82446|19100|10624|18547|94197|130717|130717|130717|372153.06|N
SPCX|19423L672|07/02/25|25.27|25.27|25.27|25.27|25.27|.06|1|1|0|0|0|1|0|0|0|1|1|1|1|25.27|Q
SPCY|88636R446|07/02/25|27.91|28.01|27.91|28.01|27.98|1.19|37|3|0|0|0|37|0|0|0|0|37|37|37|1035.18|Q
SPCZ|210322699|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SPD|82889N202|07/02/25|37.79|38.13|37.68|38.13|37.78|.46|188|6|0|0|0|188|0|0|0|9|188|188|188|7102.58|P
SPDG|78468R465|07/02/25|40.35|40.35|39.35|39.49|39.38|.14|426|8|0|0|0|426|0|0|0|423|426|426|426|16777.37|P
SPDN|25460E869|07/02/25|10.31|10.32|10.26|10.26|10.29|-.05|391531|61|18|4|12|17765|52866|32800|288100|186567|391531|391531|391531|4029842.46|P
SPDV|26922A594|07/02/25|33.00|33.23|33.00|33.23|33.10|.28|619|5|0|0|0|619|0|0|0|345|619|619|619|20487.96|P
SPDW|78463X889|07/02/25|40.31|40.58|40.25|40.58|40.45|.14|288876|835|20|1|1|206373|59063|8999|14441|250066|288876|288876|288876|11685645.81|P
SPE|84741T104|07/02/25|15.56|15.59|15.49|15.57|15.52|-.04|621|13|0|0|0|621|0|0|0|511|621|621|621|9638.99|N
SPE PRC|84741T401|07/02/25|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|N
SPEM|78463X509|07/02/25|42.69|43.01|42.67|43.00|42.86|.15|226775|578|5|0|2|170926|11057|0|44792|115300|226775|226775|226775|9718558.06|P
SPEU|78463X103|07/02/25|48.42|48.63|48.20|48.63|48.38|.16|14440|117|1|0|0|10207|4233|0|0|5284|14440|14440|14440|698545.16|P
SPFF|37950E333|07/02/25|8.94|9.08|8.94|9.08|9.02|.10|8350|33|1|0|0|6100|2250|0|0|2873|8350|8350|8350|75328.43|P
SPFI|83946P107|07/02/25|37.37|37.40|37.35|37.40|37.36|.14|889|75|0|0|0|889|0|0|0|355|889|889|889|33214.02|Q
SPG|828806109|07/02/25|164.22|166.33|163.54|165.73|165.34|1.50|44322|1307|0|0|0|44322|0|0|0|18405|44322|44322|44322|7328358.32|N
SPG PRJ|828806885|07/02/25|0.00|55.50|55.50|55.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SPGI|78409V104|07/02/25|527.36|528.30|522.93|525.65|525.33|-3.60|26845|1290|0|0|0|26845|0|0|0|15354|26845|26845|26845|14102578.70|N
SPGM|78463X475|07/02/25|69.00|69.49|68.98|69.38|69.31|.31|5646|43|0|0|0|5646|0|0|0|4349|5646|5646|5646|391334.58|P
SPGP|46137V431|07/02/25|108.03|108.17|107.49|108.11|107.78|-.62|24335|234|2|0|0|18922|5413|0|0|18186|24335|24335|24335|2622938.51|P
SPH|864482104|07/02/25|18.34|18.34|17.96|18.30|18.18|.10|1281|29|0|0|0|1281|0|0|0|797|1281|1281|1281|23284.99|N
SPHB|46138E370|07/02/25|97.67|99.32|97.53|99.26|98.63|1.61|70400|714|0|1|1|52067|0|6937|11396|55357|70400|70400|70400|6943387.94|P
SPHD|46138E362|07/02/25|48.41|48.69|48.26|48.63|48.48|.32|67205|719|2|1|0|55375|5229|6601|0|31983|67205|67205|67205|3258250.12|P
SPHL|G83761109|07/02/25|0.50|0.53|0.50|0.50|0.51|-.01|12932|71|0|0|0|12932|0|0|0|2781|12932|12932|12932|6537.40|Q
SPHQ|46137V241|07/02/25|71.68|71.73|71.37|71.73|71.55|.03|208144|1003|0|0|2|183750|0|0|24394|107977|208144|208144|208144|14892572.18|P
SPHR|55826T102|07/02/25|41.80|42.49|41.48|42.45|42.07|.78|11974|383|0|0|0|11974|0|0|0|7051|11974|11974|11974|503740.40|N
SPHY|78468R606|07/02/25|23.63|23.68|23.61|23.67|23.65|.05|291592|435|10|2|5|111174|27053|11154|142211|173057|291592|291592|291592|6897207.76|P
SPIB|78464A375|07/02/25|33.41|33.46|33.41|33.46|33.44|.02|262188|197|31|10|1|97668|91268|61072|12180|218085|262188|262188|262188|8767335.61|P
SPIN|78470P838|07/02/25|29.56|29.58|29.56|29.58|29.56|.07|100|1|0|0|0|100|0|0|0|100|100|100|100|2956.00|Z
SPIP|78464A656|07/02/25|25.90|25.94|25.90|25.94|25.92|-.01|6072|21|1|0|0|3708|2364|0|0|3588|6072|6072|6072|157365.99|P
SPIR|848560306|07/02/25|11.30|11.39|11.14|11.34|11.27|.03|15214|283|0|0|0|15214|0|0|0|9267|15214|15214|15214|171532.42|N
SPKL|G8316B100|07/02/25|10.88|10.88|10.87|10.88|10.88|0.00|300|3|0|0|0|300|0|0|0|100|300|300|300|3263.00|Q
SPKL U|G8316B126|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SPLB|78464A367|07/02/25|22.41|22.53|22.38|22.53|22.48|-.01|210729|197|13|3|1|81420|35169|20300|73840|186412|210729|210729|210729|4736980.08|P
SPLG|78464A854|07/02/25|72.62|72.99|72.54|72.97|72.80|.32|574659|3467|37|0|2|366649|110682|0|97328|378801|574659|574659|574659|41832725.53|P
SPLV|46138E354|07/02/25|73.18|73.18|72.22|72.79|72.76|-.55|550467|1908|13|0|2|329482|34350|0|186635|303054|550467|550467|550467|40050289.03|P
SPMA|83617A207|07/02/25|0.00|25.00|25.00|25.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SPMB|78464A383|07/02/25|21.95|21.99|21.95|21.99|21.96|-.02|30460|100|1|0|0|28214|2246|0|0|26172|30460|30460|30460|668988.46|P
SPMC|83617A108|07/02/25|17.97|17.97|17.85|17.85|17.96|.12|117|4|0|0|0|117|0|0|0|38|117|117|117|2101.58|N
SPMD|78464A847|07/02/25|55.13|55.60|54.90|55.60|55.28|.56|208347|951|7|1|0|182796|18200|7351|0|151953|208347|208347|208347|11518386.38|P
SPMO|46138E339|07/02/25|110.80|111.43|110.65|111.36|111.14|.62|218248|2687|0|1|1|185047|0|5936|27265|147338|218248|218248|218248|24255387.77|P
SPMV|46138E347|07/02/25|0.00|48.28|48.28|48.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SPNS|G7T16G103|07/02/25|29.48|29.76|29.34|29.67|29.57|.31|11837|381|0|0|0|11837|0|0|0|5860|11837|11837|11837|350034.53|Q
SPNT|G8192H106|07/02/25|19.98|19.98|19.27|19.38|19.52|-.69|24656|508|0|0|0|24656|0|0|0|16696|24656|24656|24656|481314.60|N
SPNT PRB|G8192H155|07/02/25|25.37|25.37|25.35|25.35|25.36|-.01|205|4|0|0|0|205|0|0|0|0|205|205|205|5198.35|N
SPOK|84863T106|07/02/25|18.00|18.00|17.43|17.43|17.70|-.64|4555|211|0|0|0|4555|0|0|0|2112|4555|4555|4555|80616.19|Q
SPOT|L8681T102|07/02/25|726.47|734.00|704.27|708.93|719.79|-13.17|102002|5559|0|0|0|102002|0|0|0|63306|102002|102002|102002|73420510.02|N
SPPL|G8192U115|07/02/25|2.66|2.68|2.64|2.64|2.69|-.05|629|9|0|0|0|629|0|0|0|100|629|629|629|1690.52|Q
SPPP|85207Q104|07/02/25|12.08|12.46|12.08|12.44|12.21|.64|342586|462|29|1|2|196075|79322|5100|62089|189004|342586|342586|342586|4184072.25|P
SPR|848574109|07/02/25|38.48|38.79|38.30|38.43|38.51|.09|23912|428|0|0|0|23912|0|0|0|14706|23912|23912|23912|920868.07|N
SPRC|M82618113|07/02/25|0.31|0.31|0.30|0.31|0.31|0.00|52579|168|2|2|0|31772|5834|14973|0|12676|52579|52579|52579|16052.83|Q
SPRE|886364769|07/02/25|19.27|19.36|19.15|19.36|19.25|.10|6152|59|0|0|0|6152|0|0|0|4695|6152|6152|6152|118400.92|P
SPRO|84833T103|07/02/25|2.92|3.02|2.90|2.91|2.92|0.00|134670|508|6|1|2|69152|19680|6978|38860|41068|134670|134670|134670|393385.05|Q
SPRU|9837FR209|07/02/25|1.97|1.97|1.78|1.78|1.84|-.20|5985|84|0|0|0|5985|0|0|0|1106|5985|5985|5985|11014.44|N
SPRX|53656F383|07/02/25|28.93|29.12|28.90|29.12|28.77|.49|687|9|0|0|0|687|0|0|0|656|687|687|687|19766.80|Q
SPRY|82835W108|07/02/25|15.90|16.75|15.89|16.75|16.34|.67|87146|1766|0|0|0|87146|0|0|0|76903|87146|87146|87146|1423997.71|Q
SPSB|78464A474|07/02/25|30.06|30.08|30.06|30.06|30.07|.01|270222|336|4|14|4|65248|9700|91999|103275|176495|270222|270222|270222|8124769.95|P
SPSC|78463M107|07/02/25|138.28|140.16|137.54|140.06|139.28|1.22|15257|1039|0|0|0|15257|0|0|0|8466|15257|15257|15257|2124993.98|Q
SPSK|886364702|07/02/25|18.21|18.25|18.18|18.25|18.21|.04|7426|123|0|0|0|7426|0|0|0|5816|7426|7426|7426|135262.98|P
SPSM|78468R853|07/02/25|43.31|43.83|43.14|43.81|43.43|.55|314415|1677|2|2|1|283865|4580|13458|12512|199584|314415|314415|314415|13655686.61|P
SPT|85209W109|07/02/25|20.99|21.14|20.67|20.76|20.84|-.36|18642|681|0|0|0|18642|0|0|0|7670|18642|18642|18642|388431.65|Q
SPTB|78468R457|07/02/25|30.30|30.30|30.30|30.30|30.30|-.05|10|1|0|0|0|10|0|0|0|1|10|10|10|303.00|P
SPTE|84612A101|07/02/25|30.83|31.14|30.83|31.13|31.04|.27|962|20|0|0|0|962|0|0|0|487|962|962|962|29860.02|P
SPTI|78464A672|07/02/25|28.59|28.61|28.58|28.59|28.60|-.03|91061|124|6|3|1|43547|19510|17954|10050|60294|91061|91061|91061|2603940.58|P
SPTL|78464A664|07/02/25|26.28|26.37|26.25|26.35|26.32|-.16|688855|571|19|8|4|241593|59378|53749|334135|540576|688855|688855|688855|18128763.11|P
SPTM|78464A805|07/02/25|74.92|75.31|74.82|75.28|75.15|.35|57799|483|1|0|1|43966|2975|0|10858|47511|57799|57799|57799|4343557.95|P
SPTN|847215100|07/02/25|26.51|26.59|26.50|26.54|26.53|.04|41748|555|0|0|0|41748|0|0|0|23147|41748|41748|41748|1107771.72|Q
SPTS|78468R101|07/02/25|29.17|29.18|29.16|29.16|29.16|-.01|281458|43|2|1|1|7429|8338|8567|257124|262157|281458|281458|281458|8207624.11|P
SPUC|82889N301|07/02/25|45.50|45.50|44.37|44.88|44.85|.48|3079|6|1|0|0|384|2695|0|0|1555|3079|3079|3079|138079.14|P
SPUS|886364801|07/02/25|44.23|44.67|44.23|44.67|44.47|.44|58772|213|0|0|1|48225|0|0|10547|52338|58772|58772|58772|2613484.44|P
SPUT|45784N403|07/02/25|26.00|26.09|26.00|26.05|26.07|.06|381|4|0|0|0|381|0|0|0|1|381|381|381|9931.20|P
SPUU|25459Y165|07/02/25|156.04|157.67|156.04|157.52|157.10|1.43|3364|85|0|0|0|3364|0|0|0|904|3364|3364|3364|528473.93|P
SPVM|46137V423|07/02/25|60.75|60.77|60.57|60.76|60.74|.13|634|6|0|0|0|634|0|0|0|100|634|634|634|38508.16|P
SPVU|46138E396|07/02/25|52.75|52.75|52.42|52.63|52.62|-.40|3739|17|0|0|0|3739|0|0|0|1516|3739|3739|3739|196763.92|P
SPWH|84920Y106|07/02/25|3.35|3.41|3.27|3.32|3.33|.02|22355|256|0|0|0|22355|0|0|0|9352|22355|22355|22355|74414.88|Q
SPWO|84612A200|07/02/25|24.37|24.59|24.28|24.59|24.43|.23|1187|13|0|0|0|1187|0|0|0|1063|1187|1187|1187|28997.30|P
SPWR|20460L104|07/02/25|1.90|2.03|1.90|1.95|1.97|.10|49158|505|1|0|0|46349|2809|0|0|25253|49158|49158|49158|96900.80|Q
SPWR W|20460L112|07/02/25|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
SPXC|78473E103|07/02/25|169.32|172.55|169.32|172.55|171.33|3.59|8417|340|0|0|0|8417|0|0|0|6520|8417|8417|8417|1442096.19|N
SPXE|74347B581|07/02/25|66.85|67.03|66.85|67.03|66.96|.23|38|2|0|0|0|38|0|0|0|38|38|38|38|2544.30|P
SPXL|25459W862|07/02/25|172.88|175.51|172.37|175.43|174.31|2.20|485564|6402|0|2|1|461877|0|13075|10612|265555|485564|485564|485564|84636399.91|P
SPXN|74347B573|07/02/25|66.06|66.41|66.06|66.41|67.12|.33|36|4|0|0|0|36|0|0|0|19|36|36|36|2416.40|P
SPXS|25460E265|07/02/25|4.72|4.73|4.64|4.64|4.69|-.07|1778864|904|52|28|46|277008|175052|213714|1113090|1500744|1778864|1778864|1778864|8347906.74|P
SPXT|74347B557|07/02/25|96.16|96.19|96.16|96.19|96.18|.04|271|11|0|0|0|271|0|0|0|35|271|271|271|26064.73|P
SPXU|74349Y845|07/02/25|16.86|16.90|16.60|16.61|16.72|-.22|1790619|1948|145|42|13|749413|465629|275199|300378|1450882|1790619|1790619|1790619|29931210.39|P
SPXV|74347B565|07/02/25|67.65|67.98|67.65|67.98|67.65|.38|14|1|0|0|0|14|0|0|0|1|14|14|14|947.10|P
SPXX|6706EW100|07/02/25|17.77|17.86|17.72|17.85|17.77|.06|5672|35|0|0|0|5672|0|0|0|2096|5672|5672|5672|100770.96|N
SPY|78462F103|07/02/25|617.29|620.49|616.62|620.45|619.10|2.80|13233820|120197|85|9|5|11942762|263783|66937|960338|6509658|13233820|13233820|13233820|8193032629.62|P
SPYA|75526L811|07/02/25|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
SPYC|82889N103|07/02/25|40.99|41.39|40.99|41.38|41.29|.34|1030|14|0|0|0|1030|0|0|0|484|1030|1030|1030|42527.60|P
SPYD|78468R788|07/02/25|43.18|43.47|43.07|43.43|43.24|.28|261398|1678|3|4|1|202342|11100|27989|19967|169945|261398|261398|261398|11302858.75|P
SPYG|78464A409|07/02/25|94.28|95.06|94.25|95.05|94.77|.72|260890|2313|1|0|1|238119|3937|0|18834|177781|260890|260890|260890|24723621.90|P
SPYH|78433H568|07/02/25|0.00|52.56|52.56|52.56|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SPYI|78433H303|07/02/25|50.28|50.48|50.26|50.48|50.40|.25|119147|477|9|0|0|92898|26249|0|0|102645|119147|119147|119147|6004701.16|Z
SPYQ|46092D756|07/02/25|0.00|138.26|138.26|138.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SPYT|88636J568|07/02/25|17.90|17.98|17.87|17.98|17.92|.12|10332|74|1|0|0|7914|2418|0|0|4535|10332|10332|10332|185142.73|P
SPYU|063679567|07/02/25|42.98|43.86|42.83|43.86|43.44|.77|179843|719|11|4|0|120700|29475|29668|0|124744|179843|179843|179843|7812348.06|P
SPYV|78464A508|07/02/25|52.87|52.98|52.73|52.95|52.87|.08|235550|820|5|2|2|173072|13301|14800|34377|143973|235550|235550|235550|12453797.49|P
SPYX|78468R796|07/02/25|50.71|51.00|50.71|50.98|50.88|.19|7236|37|0|0|0|7236|0|0|0|5246|7236|7236|7236|368162.62|P
SQEW|90214Q683|07/02/25|33.27|33.58|33.27|33.58|33.30|.27|112|4|0|0|0|112|0|0|0|0|112|112|112|3729.36|P
SQFT|74102L501|07/02/25|5.48|5.48|5.00|5.14|5.02|-.46|377|20|0|0|0|377|0|0|0|56|377|377|377|1893.10|Q
SQFT P|74102L402|07/02/25|0.00|13.77|13.77|13.77|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SQFT W|74102L113|07/02/25|0.04|0.04|0.04|0.04|0.04|.01|500|2|0|0|0|500|0|0|0|0|500|500|500|19.76|Q
SQLV|52468L877|07/02/25|41.24|41.24|41.17|41.17|41.24|.28|20|1|0|0|0|20|0|0|0|20|20|20|20|824.80|Q
SQM|833635105|07/02/25|36.00|37.70|35.91|37.45|37.08|2.22|95212|1144|1|0|0|91265|3947|0|0|33249|95212|95212|95212|3530288.85|N
SQMX|33740U463|07/02/25|0.00|31.89|31.89|31.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SQNS|817323306|07/02/25|1.45|1.45|1.41|1.44|1.43|0.00|57876|162|7|1|0|23499|25877|8500|0|16136|57876|57876|57876|82572.52|N
SQQQ|74347G192|07/02/25|20.17|20.18|19.66|19.67|19.84|-.40|5255505|9661|365|212|35|2176441|1203372|1336054|539638|3989846|5255505|5255505|5255505|104287850.25|Q
SR|84857L101|07/02/25|73.37|73.77|73.14|73.43|73.50|-.16|12424|443|0|0|0|12424|0|0|0|10642|12424|12424|12424|913214.47|N
SR PRA|84857L309|07/02/25|23.72|23.88|23.72|23.88|23.77|.13|349|7|0|0|0|349|0|0|0|0|349|349|349|8294.39|N
SRAD|H8088L103|07/02/25|27.69|28.08|27.34|27.82|27.61|.13|69526|1339|1|0|0|66526|3000|0|0|27537|69526|69526|69526|1919788.49|Q
SRBK|85227J106|07/02/25|13.49|13.49|13.45|13.45|13.49|-.05|542|27|0|0|0|542|0|0|0|541|542|542|542|7309.31|Q
SRCE|336901103|07/02/25|64.28|65.14|64.28|65.11|64.88|.83|2423|130|0|0|0|2423|0|0|0|1670|2423|2423|2423|157216.26|Q
SRDX|868873100|07/02/25|29.13|29.13|29.00|29.06|29.05|-.13|2220|59|0|0|0|2220|0|0|0|281|2220|2220|2220|64485.76|Q
SRE|816851109|07/02/25|75.94|75.94|74.57|74.81|75.00|-1.39|82862|2435|0|0|0|82862|0|0|0|40894|82862|82862|82862|6214465.06|N
SREA|816851604|07/02/25|20.71|21.10|20.71|21.10|20.91|.40|1855|28|0|0|0|1855|0|0|0|694|1855|1855|1855|38782.18|N
SRET|37960A651|07/02/25|21.36|21.45|21.32|21.45|21.37|.07|182|11|0|0|0|182|0|0|0|137|182|182|182|3888.46|Q
SRFM|868927203|07/02/25|3.46|3.60|3.30|3.33|3.42|-.09|206355|1287|7|2|0|171738|19259|15358|0|71687|206355|206355|206355|705828.39|N
SRG|81752R100|07/02/25|3.04|3.04|3.02|3.02|3.03|-.06|3885|50|0|0|0|3885|0|0|0|310|3885|3885|3885|11761.29|N
SRG PRA|81752R308|07/02/25|22.26|22.50|22.26|22.50|22.26|-.17|5|1|0|0|0|5|0|0|0|0|5|5|5|111.30|N
SRHQ|210322103|07/02/25|0.00|37.83|37.83|37.83|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SRHR|210322301|07/02/25|0.00|55.25|55.25|55.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SRI|86183P102|07/02/25|7.62|7.82|7.58|7.76|7.74|.21|15539|308|0|0|0|15539|0|0|0|1695|15539|15539|15539|120233.46|N
SRL|G7T96K107|07/02/25|0.00|5.92|5.92|5.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SRLN|78467V608|07/02/25|41.35|41.40|41.34|41.40|41.37|.05|272895|224|20|6|3|127794|63512|44200|37389|189528|272895|272895|272895|11290720.80|P
SRM|85237B101|07/02/25|6.91|7.76|6.52|7.39|7.07|.39|239875|2018|9|1|1|178450|22850|6331|32244|60146|239875|239875|239875|1696393.64|Q
SROI|12811T209|07/02/25|31.81|31.98|31.81|31.98|31.93|.07|368|3|0|0|0|368|0|0|0|0|368|368|368|11750.02|P
SRPT|803607100|07/02/25|17.71|18.35|17.66|18.20|18.04|.50|315375|4044|12|1|0|267665|40372|7338|0|131824|315375|315375|315375|5689426.27|Q
SRRK|80706P103|07/02/25|33.62|35.69|33.50|35.52|35.00|1.76|41119|1276|0|0|0|41119|0|0|0|28378|41119|41119|41119|1439252.64|Q
SRS|74347G143|07/02/25|47.39|47.69|46.91|46.96|47.23|-.16|8237|137|0|0|0|8237|0|0|0|5684|8237|8237|8237|389024.12|P
SRTS|81728J109|07/02/25|4.81|4.81|4.65|4.74|4.66|.10|5648|29|0|0|0|5648|0|0|0|5214|5648|5648|5648|26298.45|Q
SRTY|74347G390|07/02/25|16.51|16.73|15.91|15.93|16.27|-.68|477723|1224|27|1|0|395292|72785|9646|0|351096|477723|477723|477723|7773173.35|P
SRV|231631300|07/02/25|41.92|42.20|41.75|42.20|41.97|.19|1418|20|0|0|0|1418|0|0|0|884|1418|1418|1418|59513.73|N
SRVR|69374H741|07/02/25|32.19|32.44|32.13|32.44|32.26|.12|10474|79|0|0|0|10474|0|0|0|2565|10474|10474|10474|337930.74|P
SRXH|08771Y402|07/02/25|0.65|0.65|0.63|0.63|0.63|-.03|41189|100|3|2|0|17384|9600|14205|0|2943|41189|41189|41189|26099.99|A
SRZN|86889P208|07/02/25|8.30|8.90|8.30|8.90|8.66|0.00|57|5|0|0|0|57|0|0|0|57|57|57|57|493.54|Q
SRZN W|86889P117|07/02/25|0.00|0.00|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|07/02/25|95.46|96.83|95.00|96.79|96.09|1.54|57644|1350|0|0|0|57644|0|0|0|14450|57644|57644|57644|5539043.67|N
SSBI|866264203|07/02/25|11.01|11.04|10.55|11.04|10.84|-.13|295|4|0|0|0|295|0|0|0|0|295|295|295|3197.08|Q
SSD|829073105|07/02/25|160.47|164.52|159.83|164.45|161.17|4.30|39498|829|0|0|0|39498|0|0|0|8354|39498|39498|39498|6365789.43|N
SSFI|86280R860|07/02/25|21.27|21.34|21.27|21.34|21.29|-.03|14|3|0|0|0|14|0|0|0|0|14|14|14|298.06|P
SSG|74349Y779|07/02/25|13.81|13.81|13.05|13.10|13.61|-.51|32033|154|0|0|0|32033|0|0|0|9231|32033|32033|32033|435920.30|P
SSII|05453U203|07/02/25|5.59|5.59|5.11|5.21|5.27|-.46|7304|113|0|0|0|7304|0|0|0|5545|7304|7304|7304|38484.36|Q
SSK|26923N249|07/02/25|25.48|26.07|25.29|25.90|25.76|25.90|236343|1767|0|0|0|236343|0|0|0|40096|236343|236343|236343|6087660.11|Z
SSKN|86272A305|07/02/25|2.61|2.61|2.40|2.58|2.46|.20|1386|25|0|0|0|1386|0|0|0|875|1386|1386|1386|3403.11|Q
SSL|803866300|07/02/25|4.80|5.01|4.80|5.00|4.90|.40|95846|500|1|0|0|92846|3000|0|0|57216|95846|95846|95846|469731.01|N
SSNC|78467J100|07/02/25|83.22|83.27|82.33|83.04|82.98|-.29|45977|1219|0|0|0|45977|0|0|0|19755|45977|45977|45977|3815359.87|Q
SSO|74347R107|07/02/25|97.47|98.49|97.31|98.47|97.99|.88|197279|1792|2|1|1|167988|4983|6457|17851|143423|197279|197279|197279|19331217.98|P
SSP|811054402|07/02/25|2.99|3.18|2.99|3.17|3.12|.12|57728|672|1|0|0|53828|3900|0|0|25043|57728|57728|57728|179996.68|Q
SSPX|47103U811|07/02/25|0.00|29.98|29.98|29.98|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SSPY|30151E533|07/02/25|83.20|83.33|83.20|83.33|83.22|.13|2|2|0|0|0|2|0|0|0|0|2|2|2|166.44|P
SSRM|784730103|07/02/25|12.93|13.19|12.66|13.16|12.96|.45|176214|2346|6|0|0|158644|17570|0|0|96148|176214|176214|176214|2283922.84|Q
SSSS|86887Q109|07/02/25|8.16|8.30|8.08|8.17|8.23|0.00|5746|70|0|0|0|5746|0|0|0|1400|5746|5746|5746|47261.64|Q
SSSS L|86887Q208|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SST|87200P208|07/02/25|5.10|6.66|5.08|6.29|6.04|1.28|30161|283|0|0|0|30161|0|0|0|7097|30161|30161|30161|182085.66|N
SSTI|82536T107|07/02/25|13.50|13.75|13.47|13.66|13.62|.18|1301|44|0|0|0|1301|0|0|0|463|1301|1301|1301|17724.16|Q
SSTK|825690100|07/02/25|19.90|20.14|19.56|19.93|19.85|-.19|14748|368|0|0|0|14748|0|0|0|11349|14748|14748|14748|292724.46|N
SSUS|86280R803|07/02/25|44.96|45.14|44.95|45.14|45.06|.22|3321|27|0|0|0|3321|0|0|0|1731|3321|3321|3321|149658.45|P
SSXU|86280R829|07/02/25|31.70|31.85|31.70|31.85|31.70|.06|92|1|0|0|0|92|0|0|0|92|92|92|92|2916.40|P
SSY|86737U102|07/02/25|0.90|0.92|0.90|0.91|0.91|.01|7120|10|2|0|0|1921|5199|0|0|70|7120|7120|7120|6446.05|A
SSYS|M85548101|07/02/25|11.44|11.67|11.44|11.60|11.58|.25|18000|468|0|0|0|18000|0|0|0|7253|18000|18000|18000|208355.43|Q
ST|G8060N102|07/02/25|31.12|32.26|31.12|32.06|31.92|.98|99283|1798|0|0|0|99283|0|0|0|51142|99283|99283|99283|3169170.50|N
STAA|852312305|07/02/25|16.88|17.75|16.88|17.55|17.51|.54|62429|1226|1|2|0|43688|3077|15664|0|38135|62429|62429|62429|1092869.17|Q
STAG|85254J102|07/02/25|36.65|36.78|36.32|36.69|36.61|.13|78352|1161|1|0|0|75182|3170|0|0|57797|78352|78352|78352|2868513.65|N
STAI|80603V104|07/02/25|0.64|0.65|0.64|0.64|0.64|0.00|12091|65|1|0|0|7291|4800|0|0|10572|12091|12091|12091|7785.95|Q
STAK|G84092116|07/02/25|1.96|1.96|1.89|1.96|1.91|.06|21994|539|2|0|0|15179|6815|0|0|3858|21994|21994|21994|42069.38|Q
STAX|555927300|07/02/25|0.00|25.33|25.33|25.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
STBA|783859101|07/02/25|39.02|39.50|39.00|39.36|39.36|.26|12089|387|0|0|0|12089|0|0|0|4897|12089|12089|12089|475803.44|Q
STBF|89834G570|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
STC|860372101|07/02/25|65.60|66.20|65.60|66.20|65.89|.21|4592|180|0|0|0|4592|0|0|0|3027|4592|4592|4592|302580.64|N
STCE|808524656|07/02/25|50.88|53.92|50.88|53.92|51.97|3.92|11931|244|0|0|0|11931|0|0|0|8613|11931|11931|11931|620085.96|P
STE|G8473T100|07/02/25|242.16|242.16|237.18|238.25|238.84|-4.39|16398|780|0|0|0|16398|0|0|0|9365|16398|16398|16398|3916574.37|N
STEC|44951X104|07/02/25|0.90|0.90|0.86|0.86|0.87|-.04|198|4|0|0|0|198|0|0|0|0|198|198|198|172.73|Q
STEL|858927106|07/02/25|28.94|29.33|28.94|29.18|29.17|.28|3501|165|0|0|0|3501|0|0|0|2061|3501|3501|3501|102118.19|N
STEM|85859N300|07/02/25|6.45|7.64|6.45|7.53|7.21|1.23|39733|438|2|0|0|32278|7455|0|0|25713|39733|39733|39733|286393.24|N
STEP|85914M107|07/02/25|55.73|56.70|55.54|56.65|56.41|1.19|22893|986|0|0|0|22893|0|0|0|9966|22893|22893|22893|1291357.35|Q
STEW|101507101|07/02/25|17.72|17.78|17.72|17.76|17.75|-.10|7896|42|1|0|0|5272|2624|0|0|800|7896|7896|7896|140136.25|N
STFS|G8437Q101|07/02/25|1.12|1.12|0.97|1.06|1.04|-.05|423113|210|32|22|5|88691|104688|157542|72192|41991|423113|423113|423113|440554.96|Q
STG|86740P207|07/02/25|5.91|5.95|5.91|5.92|5.94|.18|1467|8|0|0|0|1467|0|0|0|858|1467|1467|1467|8715.02|N
STGW|85256A109|07/02/25|4.56|4.64|4.51|4.56|4.57|-.02|160609|1274|0|0|0|160609|0|0|0|92176|160609|160609|160609|734080.09|Q
STHH|74016W619|07/02/25|0.00|61.94|61.94|61.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
STHO|85512G106|07/02/25|7.84|8.02|7.84|7.86|7.97|-.17|2269|92|0|0|0|2269|0|0|0|510|2269|2269|2269|18080.08|Q
STI|834212201|07/02/25|3.89|4.24|3.89|4.24|4.03|.51|3338|41|0|0|0|3338|0|0|0|2682|3338|3338|3338|13460.17|Q
STIM|64131A105|07/02/25|3.43|3.43|3.31|3.42|3.38|-.05|38624|423|0|0|0|38624|0|0|0|20489|38624|38624|38624|130543.82|Q
STIP|46429B747|07/02/25|102.46|102.51|102.46|102.48|102.48|.03|102004|390|0|0|2|67394|0|0|34610|62067|102004|102004|102004|10453376.24|P
STK|19842X109|07/02/25|30.51|30.54|30.48|30.54|30.50|.15|304|5|0|0|0|304|0|0|0|5|304|304|304|9273.11|N
STKH|583435300|07/02/25|1.65|1.71|1.65|1.71|1.66|.03|871|8|0|0|0|871|0|0|0|0|871|871|871|1443.14|Q
STKL|8676EP108|07/02/25|6.01|6.17|5.99|6.13|6.11|.12|38788|510|0|0|0|38788|0|0|0|15493|38788|38788|38788|236815.89|Q
STKS|88338K103|07/02/25|4.50|4.86|4.50|4.75|4.63|.35|5273|117|0|0|0|5273|0|0|0|768|5273|5273|5273|24431.19|Q
STLA|N82405106|07/02/25|10.20|10.34|10.14|10.33|10.27|.11|1007450|2797|40|2|2|838790|117151|15609|35900|637263|1007450|1007450|1007450|10343794.00|N
STLD|858119100|07/02/25|131.83|134.22|131.10|134.04|133.39|3.92|112033|2687|0|0|0|112033|0|0|0|39876|112033|112033|112033|14943724.11|Q
STM|861012102|07/02/25|31.12|31.91|31.12|31.70|31.49|1.63|743090|6286|2|0|0|736859|6231|0|0|388547|743090|743090|743090|23400539.16|N
STN|85472N109|07/02/25|108.57|108.72|107.47|108.70|107.97|.26|26077|649|0|0|0|26077|0|0|0|14949|26077|26077|26077|2815553.81|N
STNC|42588P692|07/02/25|0.00|31.08|31.08|31.08|29.61|-.11|5|1|0|0|0|5|0|0|0|0|5|5|5|148.05|Q
STNE|G85158106|07/02/25|16.06|16.31|15.66|16.03|15.96|-.12|444749|5321|1|0|0|442149|2600|0|0|201572|444749|444749|444749|7096898.79|Q
STNG|Y7542C130|07/02/25|40.30|41.84|40.07|41.83|41.34|1.90|38424|917|0|0|0|38424|0|0|0|28164|38424|38424|38424|1588472.21|N
STOK|86150R107|07/02/25|11.47|11.85|11.38|11.53|11.70|-.11|29444|781|0|0|0|29444|0|0|0|14986|29444|29444|29444|344530.44|Q
STOT|78470P200|07/02/25|47.14|47.15|47.14|47.15|47.14|0.00|9|1|0|0|0|9|0|0|0|9|9|9|9|424.26|Z
STOX|44053A556|07/02/25|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
STPZ|72201R205|07/02/25|53.59|53.62|53.57|53.57|53.58|-.02|41210|40|0|1|1|4027|0|9827|27356|18982|41210|41210|41210|2207961.01|P
STR|82983N108|07/02/25|18.64|18.74|18.24|18.71|18.55|.24|42211|623|0|0|0|42211|0|0|0|14635|42211|42211|42211|783124.10|N
STRA|86272C103|07/02/25|86.43|86.43|82.34|84.11|83.73|-1.98|8801|677|0|0|0|8801|0|0|0|3610|8801|8801|8801|736929.10|Q
STRD|594972861|07/02/25|90.50|95.22|90.25|93.51|93.58|3.73|21285|712|0|0|0|21285|0|0|0|2713|21285|21285|21285|1991945.42|Q
STRF|594972879|07/02/25|112.49|117.47|112.49|114.51|114.51|3.44|17636|370|0|0|0|17636|0|0|0|12173|17636|17636|17636|2019420.86|Q
STRK|594972887|07/02/25|119.85|120.68|115.69|118.06|118.53|1.26|41581|1384|0|0|0|41581|0|0|0|19743|41581|41581|41581|4928741.50|Q
STRL|859241101|07/02/25|222.97|229.24|222.97|228.72|226.39|6.08|16097|793|0|0|0|16097|0|0|0|8487|16097|16097|16097|3644124.75|Q
STRM|86323X205|07/02/25|5.19|5.20|5.17|5.20|5.19|.01|14110|49|3|0|0|6636|7474|0|0|12070|14110|14110|14110|73231.32|Q
STRO|869367102|07/02/25|0.70|0.79|0.70|0.76|0.75|.07|57234|480|2|0|0|50555|6679|0|0|18166|57234|57234|57234|42876.55|Q
STRR|85513Q301|07/02/25|1.98|1.98|1.95|1.95|1.96|-.08|1217|16|0|0|0|1217|0|0|0|55|1217|1217|1217|2385.07|Q
STRR P|85513Q202|07/02/25|0.00|9.04|9.04|9.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
STRS|863167201|07/02/25|18.65|19.25|18.65|19.19|19.23|.22|1278|59|0|0|0|1278|0|0|0|1211|1278|1278|1278|24569.74|Q
STRT|863111100|07/02/25|64.68|69.65|63.91|67.00|67.78|3.24|12425|461|0|0|0|12425|0|0|0|7273|12425|12425|12425|842219.81|Q
STRV|02072L680|07/02/25|39.90|40.12|39.90|40.12|39.97|.19|1852|24|0|0|0|1852|0|0|0|336|1852|1852|1852|74027.39|N
STRW|863182101|07/02/25|10.31|10.40|10.11|10.27|10.31|-.10|3962|78|0|0|0|3962|0|0|0|1223|3962|3962|3962|40836.37|A
STRZ|855919106|07/02/25|15.98|16.33|15.75|15.75|16.24|-.50|3837|183|0|0|0|3837|0|0|0|1688|3837|3837|3837|62324.03|Q
STSS|82003F309|07/02/25|5.51|5.70|5.47|5.68|5.56|.12|3349|29|0|0|0|3349|0|0|0|2342|3349|3349|3349|18613.88|Q
STSS W|82003F119|07/02/25|0.03|0.03|0.03|0.03|0.03|-.01|7965|4|1|0|0|3265|4700|0|0|0|7965|7965|7965|216.00|Q
STT|857477103|07/02/25|107.04|109.64|106.99|109.52|108.94|2.55|84809|2371|0|0|0|84809|0|0|0|59784|84809|84809|84809|9238742.31|N
STT PRG|857477855|07/02/25|22.08|22.15|22.07|22.15|22.08|.24|928|11|0|0|0|928|0|0|0|0|928|928|928|20491.53|N
STTK|82024L103|07/02/25|0.82|0.85|0.82|0.84|0.84|.02|6436|82|0|0|0|6436|0|0|0|3831|6436|6436|6436|5415.18|Q
STVN|T9224W109|07/02/25|24.55|25.08|24.45|24.49|24.60|-.31|6394|200|0|0|0|6394|0|0|0|2730|6394|6394|6394|157288.29|N
STWD|85571B105|07/02/25|20.45|20.78|20.36|20.76|20.61|.38|152247|1662|2|1|0|139747|5700|6800|0|105220|152247|152247|152247|3137445.55|N
STX|G7997R103|07/02/25|145.02|152.00|144.97|151.98|149.91|6.94|332550|7298|0|0|0|332550|0|0|0|190174|332550|332550|332550|49852487.21|Q
STXD|02072L581|07/02/25|34.94|35.02|34.92|35.02|34.92|.11|700|2|0|0|0|700|0|0|0|0|700|700|700|24444.16|N
STXE|02072L698|07/02/25|0.00|31.27|31.27|31.27|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
STXG|02072L615|07/02/25|45.88|45.92|45.88|45.92|45.88|.21|7|1|0|0|0|7|0|0|0|0|7|7|7|321.16|N
STXI|02072L524|07/02/25|28.59|28.75|28.59|28.75|28.64|.11|39|3|0|0|0|39|0|0|0|1|39|39|39|1116.79|N
STXK|02072L573|07/02/25|30.96|30.99|30.96|30.99|30.96|.10|17|1|0|0|0|17|0|0|0|17|17|17|17|526.32|N
STXM|02072L250|07/02/25|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|N
STXS|85916J409|07/02/25|2.10|2.19|2.10|2.16|2.16|.04|14539|90|0|0|0|14539|0|0|0|3102|14539|14539|14539|31340.43|A
STXT|02072L458|07/02/25|20.10|20.13|20.08|20.13|20.08|-.07|2244|2|1|0|0|144|2100|0|0|0|2244|2244|2244|45065.04|N
STXV|02072L599|07/02/25|31.23|31.25|31.23|31.25|31.25|.03|824|2|0|0|0|824|0|0|0|824|824|824|824|25749.52|N
STZ|21036P108|07/02/25|170.92|175.15|168.10|173.93|172.20|7.48|302063|7681|1|0|0|300050|2013|0|0|200642|302063|302063|302063|52014052.18|N
SU|867224107|07/02/25|38.25|38.37|37.76|38.28|38.17|.46|523839|3165|5|4|0|487594|13845|22400|0|336968|523839|523839|523839|19995617.29|N
SUB|464288158|07/02/25|106.18|106.23|106.18|106.23|106.20|.06|44098|273|1|0|0|40972|3126|0|0|17438|44098|44098|44098|4683320.83|P
SUGP|G8552M109|07/02/25|0.44|0.46|0.44|0.46|0.44|.03|602|13|0|0|0|602|0|0|0|5|602|602|602|267.83|Q
SUI|866674104|07/02/25|127.59|128.47|126.78|128.42|127.60|.74|28073|688|0|0|0|28073|0|0|0|21755|28073|28073|28073|3582163.03|N
SUN|86765K109|07/02/25|53.18|54.50|53.18|54.50|54.16|1.43|30283|362|0|0|0|30283|0|0|0|23477|30283|30283|30283|1640154.30|N
SUNE|72303P503|07/02/25|1.61|1.73|1.61|1.69|1.66|.04|9572|153|0|0|0|9572|0|0|0|2639|9572|9572|9572|15857.57|Q
SUNS|867981102|07/02/25|10.88|11.09|10.88|11.09|10.94|.41|2067|98|0|0|0|2067|0|0|0|1739|2067|2067|2067|22615.52|Q
SUPL|74347G317|07/02/25|38.68|38.94|38.68|38.94|38.74|.37|201|2|0|0|0|201|0|0|0|201|201|201|201|7786.68|P
SUPN|868459108|07/02/25|31.89|32.20|31.74|32.09|32.02|.25|16935|505|0|0|0|16935|0|0|0|11198|16935|16935|16935|542270.82|Q
SUPP|29287L304|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SUPV|40054A108|07/02/25|10.70|10.79|10.57|10.60|10.67|-.02|13485|172|0|0|0|13485|0|0|0|3804|13485|13485|13485|143923.19|N
SUPX|G5294K110|07/02/25|10.05|10.39|10.00|10.39|10.22|.22|1711|25|0|0|0|1711|0|0|0|560|1711|1711|1711|17492.70|Q
SURE|00768Y818|07/02/25|0.00|119.63|119.63|119.63|118.94|.69|2|1|0|0|0|2|0|0|0|0|2|2|2|237.88|P
SURG|86882L204|07/02/25|3.05|3.20|3.05|3.20|3.08|.14|259|4|0|0|0|259|0|0|0|258|259|259|259|798.09|Q
SURI|82889N624|07/02/25|15.15|15.19|15.06|15.11|15.07|-.05|2904|9|0|0|0|2904|0|0|0|2|2904|2904|2904|43770.49|P
SUSA|464288802|07/02/25|126.53|127.25|126.53|127.25|126.75|.57|4987|55|0|0|0|4987|0|0|0|3362|4987|4987|4987|632105.28|P
SUSB|46435G243|07/02/25|25.05|25.08|25.05|25.08|25.06|.02|6521|66|0|0|0|6521|0|0|0|4498|6521|6521|6521|163425.79|Q
SUSC|46435G193|07/02/25|23.09|23.16|23.09|23.16|23.13|0.00|3204|36|0|0|0|3204|0|0|0|2436|3204|3204|3204|74095.04|Q
SUSL|46435U218|07/02/25|107.93|108.58|107.93|108.58|108.44|.57|2068|55|0|0|0|2068|0|0|0|92|2068|2068|2068|224247.99|Q
SUUN|83417Y108|07/02/25|1.54|1.55|1.49|1.51|1.52|-.01|8545|72|1|0|0|6536|2009|0|0|5285|8545|8545|8545|12963.02|Q
SUZ|86959K105|07/02/25|9.37|9.54|9.34|9.54|9.46|.24|131183|665|5|0|0|117028|14155|0|0|83981|131183|131183|131183|1241011.24|N
SVAL|46436E536|07/02/25|31.94|32.40|31.94|32.40|32.22|.60|2612|31|0|0|0|2612|0|0|0|2475|2612|2612|2612|84158.49|Z
SVC|81761L102|07/02/25|2.50|2.57|2.50|2.55|2.53|.05|68046|393|0|0|0|68046|0|0|0|18687|68046|68046|68046|172239.46|Q
SVCC|G8475V103|07/02/25|0.00|0.00|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 U|G8475V129|07/02/25|0.00|0.00|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|07/02/25|0.30|0.32|0.30|0.32|0.30|.01|591|8|0|0|0|591|0|0|0|0|591|591|591|177.60|Q
SVCO|82728C102|07/02/25|4.92|4.98|4.90|4.95|4.94|-.07|2433|90|0|0|0|2433|0|0|0|1150|2433|2433|2433|12028.75|Q
SVII|G83752108|07/02/25|11.63|11.78|11.63|11.70|11.72|-.05|1284|14|0|0|0|1284|0|0|0|144|1284|1284|1284|15044.00|Q
SVII R|G83752132|07/02/25|0.00|0.00|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 U|G83752124|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SVIX|92891H101|07/02/25|15.52|15.71|15.48|15.58|15.62|.05|144844|927|4|0|0|129914|14930|0|0|51316|144844|144844|144844|2262320.23|Z
SVM|82835P103|07/02/25|4.54|4.66|4.49|4.65|4.58|.16|596238|1470|34|4|3|422494|96635|22391|54718|274306|596238|596238|596238|2728955.48|A
SVOL|82889N863|07/02/25|18.17|18.37|17.99|18.37|18.27|.11|73380|378|2|1|0|60796|5584|7000|0|41108|73380|73380|73380|1340580.80|P
SVRA|805111101|07/02/25|2.06|2.13|2.03|2.09|2.10|.05|62855|617|0|0|0|62855|0|0|0|14711|62855|62855|62855|131881.85|Q
SVRE|80516T402|07/02/25|2.21|2.21|1.94|2.01|2.14|-.43|21137|270|0|0|0|21137|0|0|0|3638|21137|21137|21137|45307.44|Q
SVRE W|80516T113|07/02/25|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
SVV|80517M109|07/02/25|10.59|10.91|10.53|10.88|10.78|.34|22256|403|0|0|0|22256|0|0|0|11985|22256|22256|22256|239937.71|N
SVXY|74347W130|07/02/25|42.60|42.84|42.52|42.69|42.69|.09|162855|2382|1|1|0|155317|2300|5238|0|68345|162855|162855|162855|6951770.40|Z
SW|G8267P108|07/02/25|45.96|47.22|45.93|47.19|46.84|1.36|186367|2537|1|0|0|181907|4460|0|0|131397|186367|186367|186367|8730234.38|N
SWAG|86260J102|07/02/25|1.45|1.47|1.45|1.45|1.46|-.03|749|5|0|0|0|749|0|0|0|0|749|749|749|1097.14|Q
SWAG W|86260J110|07/02/25|0.00|0.00|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|07/02/25|30.37|30.61|30.37|30.61|30.44|.23|171|4|0|0|0|171|0|0|0|18|171|171|171|5205.65|P
SWBI|831754106|07/02/25|8.72|8.95|8.68|8.93|8.83|.25|58480|781|3|1|0|44236|8651|5593|0|31718|58480|58480|58480|516126.51|Q
SWIM|51819L107|07/02/25|6.63|6.98|6.63|6.94|6.85|.31|26930|546|0|0|0|26930|0|0|0|17546|26930|26930|26930|184414.82|Q
SWIN|G82759104|07/02/25|3.49|3.56|3.20|3.56|3.47|.08|20221|161|0|0|0|20221|0|0|0|2656|20221|20221|20221|70154.73|Q
SWK|854502101|07/02/25|70.51|71.88|69.78|71.52|71.14|1.12|82506|2018|0|0|0|82506|0|0|0|50702|82506|82506|82506|5869736.53|N
SWKH|78501P203|07/02/25|15.18|15.18|15.02|15.02|15.09|-.12|300|16|0|0|0|300|0|0|0|120|300|300|300|4527.25|Q
SWKH L|78501P302|07/02/25|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
SWKS|83088M102|07/02/25|77.55|78.24|76.58|78.17|77.75|1.01|110780|2964|0|0|0|110780|0|0|0|51833|110780|110780|110780|8613589.10|Q
SWP|56170L612|07/02/25|0.00|26.32|26.32|26.32|27.46|.08|4|1|0|0|0|4|0|0|0|4|4|4|4|109.84|Q
SWVL|G86302125|07/02/25|4.10|4.20|4.10|4.11|4.17|-.04|755|5|0|0|0|755|0|0|0|596|755|755|755|3145.14|Q
SWVL W|G86302117|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SWX|844895102|07/02/25|74.94|74.94|73.54|73.76|73.93|-1.45|14001|438|0|0|0|14001|0|0|0|9931|14001|14001|14001|1035074.45|N
SWZ|870875101|07/02/25|6.36|6.36|6.32|6.32|6.35|-.01|7779|46|0|0|0|7779|0|0|0|1901|7779|7779|7779|49410.29|N
SXC|86722A103|07/02/25|8.56|8.98|8.56|8.83|8.85|.37|47543|621|0|0|0|47543|0|0|0|29354|47543|47543|47543|420673.11|N
SXI|854231107|07/02/25|161.97|166.33|161.97|166.33|163.75|5.23|3352|183|0|0|0|3352|0|0|0|2193|3352|3352|3352|548898.51|N
SXQG|301505616|07/02/25|32.34|32.37|32.34|32.37|32.33|-.01|2|2|0|0|0|2|0|0|0|0|2|2|2|64.66|P
SXT|81725T100|07/02/25|103.62|105.93|101.01|105.20|103.97|1.14|37158|1124|0|0|0|37158|0|0|0|29039|37158|37158|37158|3863467.16|N
SXTC|G2161P157|07/02/25|1.84|1.84|1.79|1.79|1.80|-.11|2552|25|0|0|0|2552|0|0|0|1324|2552|2552|2552|4597.45|Q
SXTP|83006G401|07/02/25|2.43|2.47|2.40|2.46|2.45|.09|1480|11|0|0|0|1480|0|0|0|1082|1480|1480|1480|3622.38|Q
SXTP W|83006G112|07/02/25|0.00|0.00|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|07/02/25|2.88|3.56|2.88|3.32|3.28|.48|516426|1384|27|14|1|306909|93459|99696|16362|261646|516426|516426|516426|1692323.32|Q
SYBT|861025104|07/02/25|80.80|81.72|80.80|81.72|81.41|.99|3124|257|0|0|0|3124|0|0|0|2425|3124|3124|3124|254331.20|Q
SYBX|87166L209|07/02/25|1.18|1.20|1.18|1.20|1.18|.01|30|1|0|0|0|30|0|0|0|0|30|30|30|35.40|Q
SYF|87165B103|07/02/25|68.50|69.60|68.28|69.44|69.22|1.24|92361|2196|0|0|0|92361|0|0|0|60186|92361|92361|92361|6393339.91|N
SYF PRA|87165B202|07/02/25|19.00|19.23|19.00|19.23|19.11|.41|869|20|0|0|0|869|0|0|0|0|869|869|869|16604.33|N
SYF PRB|87165B400|07/02/25|25.29|25.45|25.29|25.45|25.35|.29|650|18|0|0|0|650|0|0|0|0|650|650|650|16476.71|N
SYFI|00039J830|07/02/25|35.74|35.82|35.72|35.82|35.78|.07|3019|33|0|0|0|3019|0|0|0|804|3019|3019|3019|108017.40|P
SYK|863667101|07/02/25|395.33|395.33|388.40|391.81|391.72|-5.02|43596|1964|0|0|0|43596|0|0|0|27472|43596|43596|43596|17077616.81|N
SYLD|132061201|07/02/25|66.71|67.31|66.69|67.26|67.08|.47|1141|30|0|0|0|1141|0|0|0|134|1141|1141|1141|76536.37|Z
SYM|87151X101|07/02/25|39.78|42.75|38.94|42.20|41.54|2.53|212637|3929|4|0|0|200568|12069|0|0|145165|212637|212637|212637|8833485.27|Q
SYNA|87157D109|07/02/25|66.71|68.70|66.54|68.47|67.99|2.03|19467|640|0|0|0|19467|0|0|0|11902|19467|19467|19467|1323494.95|Q
SYNB|746729805|07/02/25|28.96|29.06|28.96|29.06|28.96|.35|1|1|0|0|0|1|0|0|0|1|1|1|1|28.96|P
SYNX|M8T145100|07/02/25|1.62|1.68|1.62|1.65|1.66|.02|1213|12|0|0|0|1213|0|0|0|702|1213|1213|1213|2019.10|A
SYPR|871655106|07/02/25|2.07|2.11|2.07|2.11|2.07|.08|89|1|0|0|0|89|0|0|0|0|89|89|89|184.23|Q
SYRE|00773J202|07/02/25|15.50|16.57|15.45|15.49|15.97|-.02|20452|688|0|0|0|20452|0|0|0|14383|20452|20452|20452|326564.61|Q
SYTA|83013Q889|07/02/25|3.34|3.35|3.01|3.18|3.21|-.23|275462|1355|18|4|1|179823|53690|27704|14245|168895|275462|275462|275462|884121.69|Q
SYTA W|83013Q152|07/02/25|0.18|0.18|0.15|0.17|0.16|-.03|9818|14|0|1|0|4718|0|5100|0|5289|9818|9818|9818|1557.84|Q
SYY|871829107|07/02/25|77.36|77.77|76.81|77.71|77.43|.34|90111|2001|1|0|0|88000|2111|0|0|38471|90111|90111|90111|6977460.66|N
SZK|74347G630|07/02/25|11.61|11.61|11.48|11.50|11.49|-.04|148|4|0|0|0|148|0|0|0|38|148|148|148|1700.81|P
SZNE|69374H691|07/02/25|34.84|34.91|34.84|34.91|34.84|-.14|1073|4|0|0|0|1073|0|0|0|137|1073|1073|1073|37386.45|P
SZZL|G8193F109|07/02/25|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|Q
SZZL R|G8193F133|07/02/25|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|07/02/25|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
T|00206R102|07/02/25|28.85|29.03|28.30|28.30|28.57|-.57|1408121|6784|47|1|1|1265594|127227|5100|10200|843401|1408121|1408121|1408121|40227524.11|N
T PRA|00206R508|07/02/25|20.34|20.54|20.34|20.50|20.48|.13|1189|27|0|0|0|1189|0|0|0|0|1189|1189|1189|24355.55|N
T PRC|00206R706|07/02/25|19.25|19.55|19.25|19.55|19.31|.20|5888|24|0|0|0|5888|0|0|0|0|5888|5888|5888|113687.76|N
TAC|89346D107|07/02/25|10.67|10.77|10.59|10.62|10.68|-.08|154979|1022|2|0|0|150479|4500|0|0|76755|154979|154979|154979|1655791.38|N
TACH|G8901A103|07/02/25|0.00|0.00|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 U|G8901A129|07/02/25|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
TACH W|G8901A111|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TACK|14064D550|07/02/25|28.45|28.45|28.33|28.41|28.40|0.00|1575|5|0|0|0|1575|0|0|0|523|1575|1575|1575|44730.61|P
TACO|G1051H101|07/02/25|10.36|10.37|10.30|10.33|10.34|-.07|12292|60|1|0|0|7549|4743|0|0|7147|12292|12292|12292|127053.64|Q
TACO U|G1051H127|07/02/25|10.70|10.70|10.55|10.64|10.62|-.08|2705|34|0|0|0|2705|0|0|0|14|2705|2705|2705|28729.03|Q
TACO W|G1051H119|07/02/25|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
TACT|892918103|07/02/25|3.67|3.72|3.67|3.72|3.66|-.03|2|2|0|0|0|2|0|0|0|1|2|2|2|7.32|Q
TAFI|00039J202|07/02/25|25.07|25.09|25.06|25.06|25.07|-.01|5717|35|0|0|0|5717|0|0|0|4302|5717|5717|5717|143328.78|P
TAFL|00039J871|07/02/25|24.23|24.31|24.23|24.31|24.26|.01|69|3|0|0|0|69|0|0|0|0|69|69|69|1673.99|P
TAFM|00039J889|07/02/25|24.79|24.87|24.79|24.87|24.85|-.01|1058|15|0|0|0|1058|0|0|0|0|1058|1058|1058|26290.72|P
TAGG|87283Q602|07/02/25|42.61|42.63|42.57|42.63|42.58|-.02|733|9|0|0|0|733|0|0|0|200|733|733|733|31212.23|P
TAGS|88166A706|07/02/25|23.88|24.39|23.88|24.39|24.20|.30|407|11|0|0|0|407|0|0|0|11|407|407|407|9850.80|P
TAIL|132061862|07/02/25|11.90|11.95|11.90|11.93|11.93|-.04|5868|22|0|0|0|5868|0|0|0|1630|5868|5868|5868|70022.24|Z
TAIT|874028103|07/02/25|2.24|2.31|2.24|2.31|2.23|.05|469|19|0|0|0|469|0|0|0|318|469|469|469|1045.11|Q
TAK|874060205|07/02/25|15.39|15.45|15.37|15.44|15.42|.07|113034|642|1|0|0|109534|3500|0|0|105653|113034|113034|113034|1742596.32|N
TAL|874080104|07/02/25|10.26|10.26|9.87|10.03|10.01|-.28|295822|1666|10|1|1|242579|29843|5100|18300|152418|295822|295822|295822|2962592.08|N
TALK|87427V103|07/02/25|2.70|2.74|2.63|2.63|2.66|-.07|100360|398|1|0|1|84274|2200|0|13886|78709|100360|100360|100360|267148.85|Q
TALK W|87427V111|07/02/25|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
TALO|87484T108|07/02/25|8.55|8.84|8.47|8.78|8.69|.25|129200|1177|1|0|0|126400|2800|0|0|53627|129200|129200|129200|1122180.36|N
TAN|46138G706|07/02/25|36.37|37.61|36.37|37.04|37.06|1.80|320253|2885|0|2|2|272014|0|15336|32903|189101|320253|320253|320253|11869740.34|P
TANH|G8675X156|07/02/25|2.01|2.11|1.98|1.99|2.05|-.04|39119|172|1|2|0|22119|5000|12000|0|7158|39119|39119|39119|80127.19|Q
TAOP|G8675V135|07/02/25|4.12|4.40|4.12|4.26|4.32|.17|2471|59|0|0|0|2471|0|0|0|439|2471|2471|2471|10663.61|Q
TAOX|87167T300|07/02/25|7.90|8.82|7.52|8.13|7.89|-.23|16086|245|0|0|0|16086|0|0|0|7542|16086|16086|16086|126853.73|Q
TAP|60871R209|07/02/25|49.27|49.84|49.04|49.55|49.50|.46|127809|2416|0|0|0|127809|0|0|0|83000|127809|127809|127809|6326972.90|N
TAP A|60871R100|07/02/25|50.00|50.00|50.00|52.00|50.38|0.00|5|2|0|0|0|5|0|0|0|0|5|5|5|251.90|N
TAPR|45784N734|07/02/25|0.00|25.11|25.11|25.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TARA|74365U107|07/02/25|2.79|2.85|2.78|2.78|2.80|-.02|8435|155|0|0|0|8435|0|0|0|5602|8435|8435|8435|23650.50|Q
TARK|46144X487|07/02/25|54.50|56.95|54.50|56.64|56.36|2.53|4903|72|0|0|0|4903|0|0|0|1721|4903|4903|4903|276334.72|Q
TARS|87650L103|07/02/25|39.90|41.03|39.69|40.49|40.52|.48|22042|901|0|0|0|22042|0|0|0|14093|22042|22042|22042|893118.03|Q
TASK|87652V109|07/02/25|16.75|16.81|16.70|16.79|16.75|.07|13169|285|0|0|0|13169|0|0|0|3712|13169|13169|13169|220539.77|Q
TATT|M8740S227|07/02/25|30.35|30.53|29.84|30.43|30.08|.22|12800|317|0|0|0|12800|0|0|0|7523|12800|12800|12800|385049.46|Q
TAVI|G86880104|07/02/25|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
TAVI R|G86880146|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|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|07/02/25|0.00|49.75|49.75|49.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TAXF|025072505|07/02/25|48.79|48.90|48.74|48.90|48.81|.08|1699|17|0|0|0|1699|0|0|0|200|1699|1699|1699|82927.94|P
TAXM|09789C697|07/02/25|49.01|49.07|49.01|49.07|49.04|-.01|1320|5|0|0|0|1320|0|0|0|0|1320|1320|1320|64733.40|P
TAXX|09789C721|07/02/25|50.59|50.60|50.59|50.59|50.60|.01|187|3|0|0|0|187|0|0|0|187|187|187|187|9461.34|P
TAYD|877163105|07/02/25|42.75|45.37|42.75|45.37|44.03|2.23|278|61|0|0|0|278|0|0|0|198|278|278|278|12239.49|Q
TBB|00206R300|07/02/25|22.65|22.83|22.65|22.83|22.68|.39|626|18|0|0|0|626|0|0|0|132|626|626|626|14200.38|N
TBBB|G0896C103|07/02/25|27.67|27.92|27.10|27.80|27.60|.17|40857|607|0|0|0|40857|0|0|0|26909|40857|40857|40857|1127608.29|N
TBBK|05969A105|07/02/25|58.08|58.84|57.99|58.20|58.38|.03|18037|697|0|0|0|18037|0|0|0|6031|18037|18037|18037|1052939.74|Q
TBCH|900450206|07/02/25|14.40|14.63|14.34|14.50|14.47|.09|12230|319|0|0|0|12230|0|0|0|7138|12230|12230|12230|177021.33|Q
TBF|74347X849|07/02/25|24.38|24.40|24.27|24.28|24.34|.15|15863|79|0|0|0|15863|0|0|0|12123|15863|15863|15863|386182.55|P
TBFC|26922B493|07/02/25|27.02|27.02|27.02|27.02|27.02|.04|1|1|0|0|0|1|0|0|0|1|1|1|1|27.02|P
TBFG|26922B519|07/02/25|0.00|28.01|28.01|28.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
TBG|02072L375|07/02/25|32.66|32.84|32.61|32.80|32.68|.18|1166|16|0|0|0|1166|0|0|0|1017|1166|1166|1166|38109.45|P
TBH|104813209|07/02/25|0.75|0.75|0.75|0.75|0.76|-.01|5822|48|0|0|0|5822|0|0|0|1200|5822|5822|5822|4417.21|Q
TBI|89785X101|07/02/25|6.60|6.60|6.48|6.58|6.55|-.01|1821|73|0|0|0|1821|0|0|0|1115|1821|1821|1821|11934.96|N
TBIL|74933W452|07/02/25|49.83|49.83|49.82|49.83|49.83|.01|4791|13|1|0|0|2391|2400|0|0|4077|4791|4791|4791|238714.08|Q
TBJL|45782C235|07/02/25|0.00|19.77|19.77|19.77|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TBLA|M8744T106|07/02/25|3.68|3.68|3.62|3.63|3.65|-.04|74219|239|2|1|0|56419|7800|10000|0|19805|74219|74219|74219|270785.61|Q
TBLA W|M8744T114|07/02/25|0.00|0.00|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|07/02/25|19.57|19.97|19.57|19.78|19.81|-.04|5071|36|0|0|0|5071|0|0|0|4619|5071|5071|5071|100463.13|Q
TBLL|46138G888|07/02/25|105.56|105.57|105.56|105.57|105.56|.02|8221|7|0|1|0|1075|0|7146|0|3061|8221|8221|8221|867814.76|P
TBLU|56167N753|07/02/25|53.99|53.99|53.13|53.35|53.27|-.17|332|7|0|0|0|332|0|0|0|244|332|332|332|17684.51|P
TBMC|89278D109|07/02/25|0.00|11.66|11.66|11.66|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TBMC R|89278D125|07/02/25|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|07/02/25|20.60|20.60|19.29|20.00|19.95|-.50|1236|21|0|0|0|1236|0|0|0|491|1236|1236|1236|24657.67|N
TBPH|G8807B106|07/02/25|11.04|11.16|10.99|11.05|11.10|.14|12016|344|0|0|0|12016|0|0|0|4091|12016|12016|12016|133411.58|Q
TBRG|205306103|07/02/25|23.77|24.05|22.49|22.65|23.19|-.84|4642|313|0|0|0|4642|0|0|0|3805|4642|4642|4642|107661.38|Q
TBT|74347B201|07/02/25|35.68|35.76|35.39|35.42|35.57|.43|73593|664|1|0|0|70695|2898|0|0|60428|73593|73593|73593|2618039.43|P
TBUX|87283Q701|07/02/25|49.80|49.80|49.75|49.76|49.78|.01|3584|14|1|0|0|1532|2052|0|0|1428|3584|3584|3584|178418.59|P
TBX|74348A608|07/02/25|28.32|28.32|28.27|28.27|28.32|.05|80|3|0|0|0|80|0|0|0|0|80|80|80|2265.50|P
TC|89856T302|07/02/25|0.78|0.78|0.77|0.77|0.78|-.03|2483|8|0|0|0|2483|0|0|0|768|2483|2483|2483|1934.42|Q
TCAF|87283Q867|07/02/25|35.26|35.35|35.17|35.35|35.29|.10|70744|216|3|1|0|56932|6437|7375|0|51032|70744|70744|70744|2496779.57|P
TCAL|87283Q784|07/02/25|24.68|24.76|24.53|24.64|24.64|-.14|17122|80|0|0|0|17122|0|0|0|10521|17122|17122|17122|421836.10|P
TCBI|88224Q107|07/02/25|82.75|84.55|82.14|84.28|83.80|1.76|16745|828|0|0|0|16745|0|0|0|8127|16745|16745|16745|1403158.82|Q
TCBI O|88224Q305|07/02/25|21.34|21.34|21.04|21.18|21.11|.12|746|23|0|0|0|746|0|0|0|205|746|746|746|15751.08|Q
TCBK|896095106|07/02/25|41.80|42.52|41.80|42.52|42.32|.64|3838|264|0|0|0|3838|0|0|0|3093|3838|3838|3838|162414.61|Q
TCBS|88231Q108|07/02/25|16.21|16.21|16.21|16.21|16.21|.08|1|1|0|0|0|1|0|0|0|0|1|1|1|16.21|Q
TCBX|88422P109|07/02/25|33.92|34.29|33.79|34.28|34.16|.49|1233|176|0|0|0|1233|0|0|0|687|1233|1233|1233|42117.71|Q
TCHI|46436E429|07/02/25|0.00|19.68|19.68|19.68|18.45|-.26|301|2|0|0|0|301|0|0|0|1|301|301|301|5551.95|Q
TCHP|87283Q107|07/02/25|44.81|45.16|44.81|45.16|45.03|.26|9180|27|2|0|0|4238|4942|0|0|7974|9180|9180|9180|413356.64|P
TCI|893617209|07/02/25|44.40|45.13|44.40|45.13|44.70|.61|60|20|0|0|0|60|0|0|0|36|60|60|60|2682.26|N
TCMD|87357P100|07/02/25|10.20|10.22|10.04|10.12|10.17|-.11|7445|350|0|0|0|7445|0|0|0|3327|7445|7445|7445|75741.90|Q
TCOM|89677Q107|07/02/25|58.92|59.35|58.77|59.14|59.02|.17|149452|2310|0|0|0|149452|0|0|0|129335|149452|149452|149452|8820142.82|Q
TCPB|88588G208|07/02/25|50.67|50.78|50.67|50.76|50.71|-.08|1695|11|0|0|0|1695|0|0|0|0|1695|1695|1695|85954.65|P
TCPC|09259E108|07/02/25|7.74|7.81|7.72|7.81|7.76|.08|14356|199|1|0|0|11889|2467|0|0|11104|14356|14356|14356|111384.92|Q
TCRT|98973P309|07/02/25|4.96|5.35|4.96|5.06|5.19|.37|16178|77|0|0|0|16178|0|0|0|224|16178|16178|16178|84020.97|Q
TCRX|89854M101|07/02/25|1.47|1.54|1.47|1.49|1.51|.05|11419|113|0|0|0|11419|0|0|0|6070|11419|11419|11419|17205.06|Q
TCX|898697206|07/02/25|20.00|20.51|20.00|20.51|20.21|.62|813|22|0|0|0|813|0|0|0|688|813|813|813|16431.32|Q
TD|891160509|07/02/25|74.09|74.42|73.76|74.42|74.24|.33|179011|1932|3|0|0|169691|9320|0|0|125946|179011|179011|179011|13289334.23|N
TDAC|G9008W105|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TDAC U|G9008W121|07/02/25|0.00|0.00|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|07/02/25|23.19|23.25|22.95|23.18|23.11|.04|35227|784|0|0|0|35227|0|0|0|21851|35227|35227|35227|814102.56|N
TDEC|33740U471|07/02/25|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|Z
TDF|88018T101|07/02/25|9.98|9.98|9.98|9.98|9.98|-.06|276|4|0|0|0|276|0|0|0|0|276|276|276|2754.23|N
TDG|893641100|07/02/25|1513.98|1513.98|1506.88|1512.65|1510.44|-.19|4927|529|0|0|0|4927|0|0|0|4404|4927|4927|4927|7441925.49|N
TDI|89157W608|07/02/25|33.70|33.70|33.70|0.00|33.70|0.00|4|1|0|0|0|4|0|0|0|0|4|4|4|134.80|Q
TDIV|33738R118|07/02/25|90.02|91.55|90.02|91.54|91.26|1.33|2563|50|0|0|0|2563|0|0|0|1801|2563|2563|2563|233889.81|Q
TDOC|87918A105|07/02/25|8.56|8.62|8.32|8.36|8.41|-.21|375482|2135|19|4|2|270636|53331|25615|25900|186767|375482|375482|375482|3157999.72|N
TDS|879433829|07/02/25|35.76|35.76|35.13|35.56|35.49|-.31|22361|721|0|0|0|22361|0|0|0|9872|22361|22361|22361|793661.72|N
TDS PRU|879433787|07/02/25|19.71|19.84|19.71|19.84|19.79|.17|1233|25|0|0|0|1233|0|0|0|0|1233|1233|1233|24401.85|N
TDS PRV|879433761|07/02/25|18.00|18.29|18.00|18.29|18.17|.28|719|12|0|0|0|719|0|0|0|0|719|719|719|13065.69|N
TDSB|30151E723|07/02/25|22.26|22.30|22.26|22.30|22.29|0.00|1579|3|0|0|0|1579|0|0|0|1579|1579|1579|1579|35191.52|Q
TDSC|30151E715|07/02/25|24.40|24.46|24.40|24.46|24.43|.10|360|6|0|0|0|360|0|0|0|200|360|360|360|8793.50|Q
TDTF|33939L605|07/02/25|23.94|23.97|23.94|23.95|23.94|0.00|9407|22|0|1|0|3993|0|5414|0|7287|9407|9407|9407|225237.42|P
TDTH|89616X106|07/02/25|0.24|0.27|0.23|0.26|0.25|.02|384514|491|29|6|4|163294|96718|43950|80552|121846|384514|384514|384514|97665.72|Q
TDTT|33939L506|07/02/25|24.10|24.12|24.10|24.11|24.11|.01|3072|14|0|0|0|3072|0|0|0|2970|3072|3072|3072|74063.43|P
TDUP|88556E102|07/02/25|7.82|7.95|7.56|7.57|7.70|-.22|92236|1435|0|0|0|92236|0|0|0|58839|92236|92236|92236|709905.09|Q
TDV|74347G606|07/02/25|84.61|84.86|84.61|84.86|84.59|1.04|91|3|0|0|0|91|0|0|0|0|91|91|91|7697.38|Z
TDVG|87283Q404|07/02/25|42.54|42.54|42.39|42.54|42.51|-.02|3809|24|0|0|0|3809|0|0|0|2924|3809|3809|3809|161920.15|P
TDVI|33738D812|07/02/25|26.75|27.17|26.75|27.17|27.04|.38|1315|28|0|0|0|1315|0|0|0|940|1315|1315|1315|35561.55|Z
TDW|88642R109|07/02/25|48.41|48.80|47.49|47.60|48.03|-.09|47887|1285|0|0|0|47887|0|0|0|25860|47887|47887|47887|2300119.91|N
TDY|879360105|07/02/25|510.50|510.50|506.46|510.01|508.38|-1.56|11938|679|0|0|0|11938|0|0|0|6438|11938|11938|11938|6069088.00|N
TE|35834F104|07/02/25|1.27|1.46|1.27|1.42|1.39|.16|187496|767|7|3|2|114380|26336|17075|29705|69500|187496|187496|187496|261321.80|N
TE WS|35834F112|07/02/25|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
TEAD|69002R103|07/02/25|2.56|2.70|2.56|2.70|2.66|.13|31596|353|0|0|0|31596|0|0|0|19910|31596|31596|31596|84064.75|Q
TEAF|27901F109|07/02/25|12.20|12.30|12.20|12.27|12.26|.05|8591|31|0|0|0|8591|0|0|0|6152|8591|8591|8591|105309.25|N
TEAM|049468101|07/02/25|205.82|206.83|201.09|206.80|204.93|-.86|112375|3361|0|0|0|112375|0|0|0|34461|112375|112375|112375|23028810.55|Q
TEC|41151J638|07/02/25|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|P
TECB|46436E502|07/02/25|56.78|57.27|56.76|57.26|57.07|.41|2108|21|0|0|0|2108|0|0|0|813|2108|2108|2108|120301.12|P
TECH|09073M104|07/02/25|52.16|53.22|51.76|53.22|52.74|1.14|81210|1916|0|0|0|81210|0|0|0|49903|81210|81210|81210|4283401.12|Q
TECK|878742204|07/02/25|40.79|42.38|40.61|41.71|41.69|1.41|521879|6839|0|0|0|521879|0|0|0|329584|521879|521879|521879|21759503.34|N
TECL|25459W102|07/02/25|90.20|94.02|90.16|93.99|92.10|2.87|189368|2217|4|0|1|148578|12948|0|27842|77530|189368|189368|189368|17440664.59|P
TECS|25461A494|07/02/25|27.71|27.71|26.54|26.54|26.95|-.90|138814|1200|1|0|0|134590|4224|0|0|94891|138814|138814|138814|3741044.76|P
TECT P|87217L208|07/02/25|10.62|10.63|10.62|10.63|10.62|.01|10|1|0|0|0|10|0|0|0|0|10|10|10|106.20|Q
TECX|878972108|07/02/25|20.20|21.19|20.20|21.14|20.99|1.08|4313|199|0|0|0|4313|0|0|0|3053|4313|4313|4313|90510.45|Q
TEF|879382208|07/02/25|5.31|5.33|5.30|5.33|5.32|.01|25468|153|3|0|0|16242|9226|0|0|11552|25468|25468|25468|135507.87|N
TEI|880192109|07/02/25|6.10|6.19|6.10|6.19|6.16|.06|18395|88|1|0|0|15595|2800|0|0|14825|18395|18395|18395|113348.77|N
TEK|09290C772|07/02/25|27.65|27.86|27.65|27.86|27.65|.19|2772|2|1|0|0|27|2745|0|0|2547|2772|2772|2772|76644.85|P
TEKX|78470P663|07/02/25|0.00|32.19|32.19|32.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TEKY|52110K509|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TEL|G87052109|07/02/25|170.25|173.55|169.51|173.39|172.61|3.18|57041|1440|0|0|0|57041|0|0|0|31003|57041|57041|57041|9845924.01|N
TELA|872381108|07/02/25|1.95|2.03|1.95|1.97|2.00|-.03|2970|33|0|0|0|2970|0|0|0|158|2970|2970|2970|5932.63|Q
TELO|87975F104|07/02/25|1.25|1.25|1.18|1.19|1.23|-.10|38142|141|3|1|0|21788|10401|5953|0|5160|38142|38142|38142|46747.08|Q
TEM|88023B103|07/02/25|59.86|60.52|58.53|59.20|59.45|-.26|810675|17028|10|3|1|642104|30391|18646|119534|582305|810675|810675|810675|48192445.65|Q
TEMP|46641Q142|07/02/25|49.01|49.40|49.01|49.40|49.30|.31|4|2|0|0|0|4|0|0|0|0|4|4|4|197.18|P
TEMT|46092D400|07/02/25|19.39|19.88|18.62|19.08|19.30|-.16|119138|1633|1|0|0|115391|3747|0|0|42674|119138|119138|119138|2299268.19|Z
TEMX|89157W889|07/02/25|0.00|27.94|27.94|27.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TEN|G9108L173|07/02/25|19.64|20.09|19.62|20.06|19.97|.55|17219|228|0|0|0|17219|0|0|0|11340|17219|17219|17219|343779.66|N
TEN PRE|G9108L157|07/02/25|26.05|26.05|25.98|25.98|26.03|.03|130|2|0|0|0|130|0|0|0|0|130|130|130|3384.40|N
TEN PRF|G9108L165|07/02/25|26.90|26.90|26.70|26.70|26.82|-.01|300|3|0|0|0|300|0|0|0|0|300|300|300|8045.00|N
TENB|88025T102|07/02/25|33.67|34.01|33.34|33.64|33.68|.06|37541|1171|0|0|0|37541|0|0|0|18044|37541|37541|37541|1264429.64|Q
TENX|88032L605|07/02/25|5.78|5.78|5.70|5.74|5.70|-.05|6253|25|0|0|0|6253|0|0|0|5835|6253|6253|6253|35652.38|Q
TEO|879273209|07/02/25|8.83|8.98|8.77|8.92|8.89|.07|12912|1246|0|0|0|12912|0|0|0|2070|12912|12912|12912|114804.80|N
TEQI|87283Q206|07/02/25|43.00|43.00|42.77|42.91|42.90|-.03|928|14|0|0|0|928|0|0|0|350|928|928|928|39808.26|P
TER|880770102|07/02/25|92.48|94.71|92.48|94.19|93.89|2.29|157070|3955|0|0|0|157070|0|0|0|100192|157070|157070|157070|14747698.23|Q
TERN|880881107|07/02/25|3.89|4.38|3.89|4.26|4.24|.41|58508|745|0|0|0|58508|0|0|0|39726|58508|58508|58508|248117.20|Q
TESL|82889N889|07/02/25|23.04|24.00|23.04|24.00|23.60|.78|4739|31|0|0|0|4739|0|0|0|2228|4739|4739|4739|111851.95|P
TEVA|881624209|07/02/25|16.97|17.14|16.73|17.06|16.95|.41|534943|3525|7|0|0|512350|22593|0|0|268206|534943|534943|534943|9069651.72|N
TEX|880779103|07/02/25|48.94|50.09|48.61|49.91|49.56|1.22|31118|924|0|0|0|31118|0|0|0|14155|31118|31118|31118|1542118.35|N
TEXN|46438G331|07/02/25|25.28|25.47|25.28|25.47|25.38|.30|1159|7|0|0|0|1159|0|0|0|0|1159|1159|1159|29410.96|Q
TFC|89832Q109|07/02/25|44.36|45.08|44.15|45.01|44.68|.81|333284|3995|0|0|0|333284|0|0|0|239086|333284|333284|333284|14890046.55|N
TFC PRI|89832Q810|07/02/25|20.37|20.52|20.37|20.51|20.46|.17|1181|23|0|0|0|1181|0|0|0|0|1181|1181|1181|24159.62|N
TFC PRO|89832Q745|07/02/25|21.17|21.31|21.17|21.31|21.23|.26|683|19|0|0|0|683|0|0|0|0|683|683|683|14499.91|N
TFC PRR|89832Q695|07/02/25|19.00|19.21|18.97|19.21|19.12|.22|1577|35|0|0|0|1577|0|0|0|0|1577|1577|1577|30156.90|N
TFI|78468R721|07/02/25|44.53|44.60|44.50|44.60|44.54|.02|26047|116|1|0|0|23047|3000|0|0|12361|26047|26047|26047|1160237.69|P
TFII|87241L109|07/02/25|92.53|94.51|92.33|94.14|93.75|2.10|41380|669|0|0|0|41380|0|0|0|19206|41380|41380|41380|3879507.89|N
TFIN|89679E300|07/02/25|61.09|63.02|60.87|62.98|62.12|1.87|13445|494|0|0|0|13445|0|0|0|7891|13445|13445|13445|835150.24|Q
TFIN P|89679E409|07/02/25|21.80|21.80|21.78|21.78|21.79|.18|38|2|0|0|0|38|0|0|0|0|38|38|38|828.00|Q
TFJL|45782C243|07/02/25|0.00|19.92|19.92|19.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TFLO|46434V860|07/02/25|50.47|50.48|50.47|50.48|50.47|.01|59182|99|2|0|2|17288|5600|0|36294|33053|59182|59182|59182|2987181.42|P
TFLR|87283Q883|07/02/25|51.47|51.51|51.47|51.50|51.50|.01|2047|26|0|0|0|2047|0|0|0|793|2047|2047|2047|105422.90|P
TFNS|87283Q768|07/02/25|25.79|25.84|25.79|25.84|25.79|-.08|505|3|0|0|0|505|0|0|0|0|505|505|505|13023.85|Q
TFPM|89679M104|07/02/25|23.82|24.00|23.60|23.89|23.81|.27|27087|395|0|0|0|27087|0|0|0|15018|27087|27087|27087|644933.53|N
TFPN|88636J873|07/02/25|22.90|22.99|22.85|22.85|22.96|-.04|164|7|0|0|0|164|0|0|0|5|164|164|164|3765.54|P
TFSA|88104C202|07/02/25|0.00|0.00|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|07/02/25|13.11|13.28|13.07|13.25|13.20|.16|18950|534|0|0|0|18950|0|0|0|13810|18950|18950|18950|250208.75|Q
TFX|879369106|07/02/25|122.42|122.42|120.76|121.52|121.41|-.31|14313|434|0|0|0|14313|0|0|0|6968|14313|14313|14313|1737715.97|N
TG|894650100|07/02/25|8.95|9.21|8.95|9.21|9.14|.26|2294|27|0|0|0|2294|0|0|0|1691|2294|2294|2294|20972.59|N
TGB|876511106|07/02/25|3.27|3.39|3.22|3.35|3.33|.06|1884217|1844|239|37|11|677050|767207|261460|178500|1507527|1884217|1884217|1884217|6279850.37|A
TGE|G38268101|07/02/25|7.28|7.50|6.61|7.20|8.35|-.39|254718|6322|0|0|0|254718|0|0|0|83503|254718|254718|254718|2126725.22|N
TGE WS|G38268119|07/02/25|0.39|0.39|0.35|0.35|0.36|.01|245|3|0|0|0|245|0|0|0|0|245|245|245|89.23|A
TGEN|87876P201|07/02/25|7.08|9.25|7.05|9.13|8.36|2.04|307019|1259|17|2|0|241542|50627|14850|0|122423|307019|307019|307019|2566357.29|A
TGI|896818101|07/02/25|25.75|25.77|25.74|25.74|25.75|-.01|56672|372|0|0|0|56672|0|0|0|43654|56672|56672|56672|1459346.90|N
TGL|89458T304|07/02/25|1.10|1.25|1.10|1.21|1.18|.10|18189|91|3|0|0|9150|9039|0|0|3504|18189|18189|18189|21383.40|Q
TGLB|87283Q727|07/02/25|25.50|25.69|25.50|25.69|25.59|.14|3251|23|0|0|0|3251|0|0|0|3251|3251|3251|3251|83206.45|P
TGLR|26923N769|07/02/25|32.49|32.74|32.49|32.74|32.49|.33|100|1|0|0|0|100|0|0|0|100|100|100|100|3249.00|Z
TGLS|G87264100|07/02/25|76.10|76.87|76.05|76.54|76.36|.56|4426|210|0|0|0|4426|0|0|0|2567|4426|4426|4426|337960.63|N
TGNA|87901J105|07/02/25|17.03|17.20|17.00|17.12|17.09|.18|47791|1037|0|0|0|47791|0|0|0|15955|47791|47791|47791|816741.39|N
TGRT|87283Q842|07/02/25|39.96|40.21|39.84|40.21|40.12|.24|5709|24|0|0|0|5709|0|0|0|1321|5709|5709|5709|229067.54|P
TGRW|87283Q305|07/02/25|41.52|41.78|41.52|41.78|41.70|.26|152|5|0|0|0|152|0|0|0|93|152|152|152|6338.90|P
TGS|893870204|07/02/25|26.20|27.01|26.20|26.54|26.52|.47|13371|171|1|0|0|11198|2173|0|0|10448|13371|13371|13371|354534.17|N
TGT|87612E106|07/02/25|104.20|105.71|103.35|105.46|104.88|1.59|243284|4694|0|0|0|243284|0|0|0|156783|243284|243284|243284|25516674.70|N
TGTX|88322Q108|07/02/25|35.27|36.32|35.10|36.32|35.94|.90|59503|1695|1|0|0|56003|3500|0|0|29104|59503|59503|59503|2138503.07|Q
TH|87615L107|07/02/25|7.19|7.22|7.14|7.20|7.17|0.00|9929|246|0|0|0|9929|0|0|0|4957|9929|9929|9929|71165.87|Q
THAR|432705309|07/02/25|1.78|1.82|1.78|1.82|1.81|.01|128|10|0|0|0|128|0|0|0|53|128|128|128|231.70|Q
THC|88033G407|07/02/25|176.41|176.41|171.25|172.21|172.46|-5.24|64519|1673|0|0|0|64519|0|0|0|28231|64519|64519|64519|11127221.41|N
THCH|G8656L130|07/02/25|2.88|2.93|2.88|2.93|2.87|-.03|143|2|0|0|0|143|0|0|0|143|143|143|143|410.55|Q
THD|464286624|07/02/25|51.53|51.75|51.50|51.75|51.61|.18|21380|230|0|0|0|21380|0|0|0|13477|21380|21380|21380|1103512.93|P
THEQ|87283Q776|07/02/25|26.33|26.34|26.33|26.34|26.35|.04|182|3|0|0|0|182|0|0|0|0|182|182|182|4794.86|P
THFF|320218100|07/02/25|54.95|56.00|54.95|55.90|55.78|1.10|5327|202|0|0|0|5327|0|0|0|3314|5327|5327|5327|297143.63|Q
THG|410867105|07/02/25|166.76|166.76|160.93|162.13|161.93|-5.29|13138|593|0|0|0|13138|0|0|0|3318|13138|13138|13138|2127386.67|N
THIR|885155200|07/02/25|29.31|29.36|29.31|29.36|29.33|.12|107|2|0|0|0|107|0|0|0|0|107|107|107|3138.57|N
THLV|885155101|07/02/25|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|N
THM|46050R102|07/02/25|0.90|0.91|0.90|0.91|0.91|.01|6276|16|1|0|0|3476|2800|0|0|5700|6276|6276|6276|5692.77|A
THMZ|52110K202|07/02/25|0.00|0.00|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|07/02/25|53.80|54.61|53.80|54.61|54.39|.67|4684|20|0|0|0|4684|0|0|0|3363|4684|4684|4684|254759.18|P
THNR|032108532|07/02/25|22.63|22.98|22.63|22.98|22.85|.15|1592|6|0|0|0|1592|0|0|0|121|1592|1592|1592|36381.59|P
THO|885160101|07/02/25|91.37|93.86|91.33|93.79|92.83|3.03|22630|913|0|0|0|22630|0|0|0|18879|22630|22630|22630|2100805.06|N
THQ|879105104|07/02/25|18.54|18.57|18.43|18.43|18.51|-.20|5133|78|0|0|0|5133|0|0|0|2830|5133|5133|5133|94988.70|N
THR|88362T103|07/02/25|28.54|28.92|28.44|28.88|28.74|.30|5814|229|0|0|0|5814|0|0|0|1463|5814|5814|5814|167065.49|N
THRD|88427A107|07/02/25|5.41|5.44|5.41|5.42|5.42|0.00|14577|141|1|0|0|12077|2500|0|0|1827|14577|14577|14577|78940.41|Q
THRM|37253A103|07/02/25|30.00|30.75|29.87|30.69|30.45|.98|14139|595|0|0|0|14139|0|0|0|5300|14139|14139|14139|430571.81|Q
THRO|09290C806|07/02/25|35.42|35.56|35.38|35.56|35.49|.13|74054|160|8|0|0|54495|19559|0|0|61034|74054|74054|74054|2628099.26|P
THRY|886029206|07/02/25|12.59|12.79|12.49|12.57|12.60|-.01|17077|598|0|0|0|17077|0|0|0|13679|17077|17077|17077|215124.22|Q
THS|89469A104|07/02/25|21.00|21.31|20.72|21.04|20.96|.26|17018|621|0|0|0|17018|0|0|0|12884|17018|17018|17018|356737.62|N
THTA|886364280|07/02/25|15.00|15.04|15.00|15.01|15.02|-.03|842|8|0|0|0|842|0|0|0|358|842|842|842|12644.18|P
THTX|88338H704|07/02/25|2.30|2.39|2.30|2.37|2.37|.05|2031|21|0|0|0|2031|0|0|0|1047|2031|2031|2031|4809.71|Q
THW|87911L108|07/02/25|10.50|10.50|10.39|10.39|10.44|-.09|3697|43|0|0|0|3697|0|0|0|714|3697|3697|3697|38613.87|N
THY|66538J738|07/02/25|22.39|22.46|22.39|22.46|22.43|.03|1914|14|0|0|0|1914|0|0|0|1914|1914|1914|1914|42934.56|P
THYF|87283Q875|07/02/25|52.25|52.41|52.23|52.41|52.30|.13|1728|20|0|0|0|1728|0|0|0|47|1728|1728|1728|90371.95|P
TIC|00510N102|07/02/25|11.01|11.32|10.92|11.31|11.19|.40|44209|691|0|0|0|44209|0|0|0|36961|44209|44209|44209|494697.26|N
TIER|87283Q735|07/02/25|25.64|25.64|25.39|25.53|25.52|.07|809|9|0|0|0|809|0|0|0|809|809|809|809|20644.56|P
TIGO|L6388F110|07/02/25|37.43|38.43|37.10|38.12|37.92|.59|41830|1103|0|0|0|41830|0|0|0|24402|41830|41830|41830|1586105.19|Q
TIGR|91531W106|07/02/25|9.39|9.84|9.32|9.57|9.63|.14|299812|2242|5|6|0|237864|14474|47474|0|126694|299812|299812|299812|2885937.98|Q
TIL|45783C200|07/02/25|23.68|25.84|23.00|23.98|24.29|1.89|36258|668|0|0|0|36258|0|0|0|30876|36258|36258|36258|880553.20|Q
TILE|458665304|07/02/25|21.39|21.66|21.29|21.55|21.54|.07|24453|752|0|0|0|24453|0|0|0|11665|24453|24453|24453|526697.45|Q
TILL|53656F144|07/02/25|18.02|18.47|18.02|18.47|18.29|.30|567|8|0|0|0|567|0|0|0|15|567|567|567|10370.76|P
TILT|33939L100|07/02/25|0.00|226.14|226.14|226.14|224.85|1.16|12|1|0|0|0|12|0|0|0|0|12|12|12|2698.20|Z
TIMB|88706T108|07/02/25|20.05|20.17|19.89|20.17|20.06|-.08|12216|280|0|0|0|12216|0|0|0|8173|12216|12216|12216|245030.60|N
TIME|88636J329|07/02/25|25.25|25.39|25.25|25.39|25.26|.27|92|2|0|0|0|92|0|0|0|11|92|92|92|2323.55|P
TINT|74347G473|07/02/25|30.91|31.26|30.91|31.26|30.96|.60|2|2|0|0|0|2|0|0|0|1|2|2|2|61.91|P
TINY|74347G465|07/02/25|44.22|45.40|44.22|45.40|44.75|1.18|49|4|0|0|0|49|0|0|0|12|49|49|49|2192.64|P
TIP|464287176|07/02/25|109.45|109.55|109.40|109.55|109.53|-.05|1158474|1604|20|2|1|379574|54295|11100|713505|363952|1158474|1158474|1158474|126884566.99|P
TIPT|88822Q103|07/02/25|23.92|23.92|23.28|23.28|23.43|-.68|5482|255|0|0|0|5482|0|0|0|1975|5482|5482|5482|128469.47|Q
TIPX|78468R861|07/02/25|19.05|19.05|19.04|19.04|19.04|0.00|7224|26|0|0|0|7224|0|0|0|6024|7224|7224|7224|137570.11|P
TIPZ|72201R403|07/02/25|52.93|52.97|52.93|52.97|52.93|-.04|1483|28|0|0|0|1483|0|0|0|770|1483|1483|1483|78492.99|P
TIRX|G8884K128|07/02/25|1.16|1.18|1.16|1.17|1.18|.01|2172|14|0|0|0|2172|0|0|0|1750|2172|2172|2172|2560.96|Q
TISI|878155308|07/02/25|18.80|19.19|18.80|19.19|18.92|.30|217|8|0|0|0|217|0|0|0|212|217|217|217|4105.33|N
TITN|88830R101|07/02/25|20.84|21.43|20.84|21.38|21.23|.74|13422|405|0|0|0|13422|0|0|0|8147|13422|13422|13422|284995.61|Q
TIVC|888705308|07/02/25|3.90|3.91|3.83|3.83|3.90|-.12|870|11|0|0|0|870|0|0|0|91|870|870|870|3395.81|Q
TIXT|87975H100|07/02/25|3.67|3.75|3.67|3.74|3.73|.05|47550|264|1|0|0|44150|3400|0|0|22663|47550|47550|47550|177383.65|N
TJAN|45784N825|07/02/25|26.31|26.37|26.31|26.37|26.31|.08|500|1|0|0|0|500|0|0|0|0|500|500|500|13155.00|Z
TJUL|45783Y541|07/02/25|28.65|28.68|28.62|28.64|28.66|-.04|1488|7|0|0|0|1488|0|0|0|1088|1488|1488|1488|42639.34|Z
TJUN|33740U349|07/02/25|20.55|20.59|20.55|20.59|20.56|.10|200|2|0|0|0|200|0|0|0|0|200|200|200|4111.00|Z
TJX|872540109|07/02/25|125.46|125.62|124.38|125.31|125.13|.15|231669|5130|0|0|0|231669|0|0|0|136500|231669|231669|231669|28987726.43|N
TK|G8726T105|07/02/25|7.29|7.61|7.29|7.56|7.44|-.73|36002|375|2|0|0|30542|5460|0|0|9814|36002|36002|36002|267922.48|N
TKC|900111204|07/02/25|6.16|6.22|6.14|6.19|6.17|-.02|83563|359|1|0|0|81197|2366|0|0|46048|83563|83563|83563|515591.15|N
TKLF|98741L200|07/02/25|3.73|3.73|3.70|3.70|3.73|-.03|49|2|0|0|0|49|0|0|0|0|49|49|49|182.77|Q
TKNO|02080L102|07/02/25|4.94|5.17|4.94|5.11|5.07|.19|7699|166|0|0|0|7699|0|0|0|3100|7699|7699|7699|39019.33|Q
TKO|87256C101|07/02/25|175.61|177.93|175.43|177.45|176.94|1.84|18231|719|0|0|0|18231|0|0|0|14978|18231|18231|18231|3225710.85|N
TKR|887389104|07/02/25|75.61|76.88|75.26|76.76|76.28|1.34|18930|592|0|0|0|18930|0|0|0|9252|18930|18930|18930|1443962.89|N
TLCI|89157W871|07/02/25|0.00|26.60|26.60|26.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
TLF|87538X105|07/02/25|3.19|3.19|3.19|3.19|3.19|.05|21|3|0|0|0|21|0|0|0|11|21|21|21|67.09|Q
TLH|464288653|07/02/25|100.46|100.74|100.40|100.73|100.56|-.55|137212|1454|2|0|0|129774|7438|0|0|103686|137212|137212|137212|13797827.76|P
TLK|715684106|07/02/25|17.01|17.05|16.89|17.01|16.97|-.12|22796|397|1|0|0|19246|3550|0|0|19829|22796|22796|22796|386736.52|N
TLN|87422Q109|07/02/25|277.95|281.63|274.88|276.10|277.66|-3.89|51694|1903|0|0|0|51694|0|0|0|24514|51694|51694|51694|14353296.31|Q
TLPH|00444T209|07/02/25|0.46|0.47|0.46|0.47|0.46|.01|778|8|0|0|0|778|0|0|0|100|778|778|778|357.33|Q
TLRY|88688T100|07/02/25|0.42|0.49|0.42|0.49|0.47|.07|1142360|1405|51|12|16|289289|174861|94153|584057|375999|1142360|1142360|1142360|540788.11|Q
TLS|87969B101|07/02/25|3.13|3.15|3.04|3.08|3.11|-.04|90431|1189|2|0|0|85487|4944|0|0|31358|90431|90431|90431|280814.31|Q
TLSA|G88912103|07/02/25|1.56|1.57|1.55|1.56|1.56|.01|5824|46|0|0|0|5824|0|0|0|915|5824|5824|5824|9073.59|Q
TLSI|89680M101|07/02/25|5.11|5.11|4.85|4.88|5.00|-.28|11039|183|0|0|0|11039|0|0|0|6637|11039|11039|11039|55230.87|Q
TLSI W|89680M119|07/02/25|0.00|0.00|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|07/02/25|87.20|87.59|87.11|87.57|87.31|-.53|4210542|13893|323|14|3|3030687|1017302|104113|58440|2277621|4210542|4210542|4210542|367622267.91|Q
TLTD|33939L803|07/02/25|83.23|83.74|83.23|83.74|83.50|.31|5686|3|0|1|0|150|0|5536|0|29|5686|5686|5686|474758.58|P
TLTE|33939L308|07/02/25|58.80|59.16|58.80|59.16|58.91|.36|906|10|0|0|0|906|0|0|0|250|906|906|906|53368.98|P
TLTI|78433H592|07/02/25|46.20|46.20|46.13|46.13|46.20|-.43|10|1|0|0|0|10|0|0|0|0|10|10|10|462.00|Z
TLTP|032108516|07/02/25|0.00|22.70|22.70|22.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TLTW|46436E338|07/02/25|22.79|22.85|22.77|22.85|22.81|-.34|89035|1019|5|0|0|76849|12186|0|0|66925|89035|89035|89035|2030987.25|Z
TLX|87961M105|07/02/25|16.48|16.50|16.38|16.40|16.48|.32|5308|19|0|0|0|5308|0|0|0|168|5308|5308|5308|87499.22|Q
TLYS|886885102|07/02/25|1.71|1.76|1.60|1.60|1.67|-.11|29649|376|0|0|0|29649|0|0|0|12192|29649|29649|29649|49631.17|N
TM|892331307|07/02/25|171.76|172.29|171.11|172.00|171.76|.60|23553|1066|0|0|0|23553|0|0|0|17454|23553|23553|23553|4045384.50|N
TMAR|33740U380|07/02/25|20.93|21.07|20.93|21.07|20.93|-.04|400|1|0|0|0|400|0|0|0|0|400|400|400|8372.00|Z
TMAT|66538H278|07/02/25|23.11|23.45|23.11|23.45|23.32|.43|1662|15|0|0|0|1662|0|0|0|1403|1662|1662|1662|38764.65|Z
TMB|88521L207|07/02/25|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|Q
TMC|87261Y106|07/02/25|5.92|6.45|5.83|6.38|6.28|.45|1211546|5738|51|9|1|981933|149364|64362|15887|473413|1211546|1211546|1211546|7607487.02|Q
TMCI|89455T109|07/02/25|6.00|6.14|5.95|6.10|6.06|.09|26467|507|0|0|0|26467|0|0|0|19963|26467|26467|26467|160361.98|Q
TMCW W|87261Y114|07/02/25|1.26|1.48|1.26|1.47|1.37|.21|48224|140|6|0|0|29045|19179|0|0|13320|48224|48224|48224|66145.80|Q
TMDE|G88953107|07/02/25|1.21|1.38|1.18|1.25|1.28|.06|65797|609|1|1|0|57397|2500|5900|0|16761|65797|65797|65797|84201.02|A
TMDV|74347G507|07/02/25|0.00|0.00|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|07/02/25|129.92|130.49|125.61|127.68|127.46|-2.30|33374|1495|0|0|0|33374|0|0|0|17646|33374|33374|33374|4253749.33|Q
TME|88034P109|07/02/25|19.12|19.26|18.93|19.17|19.15|-.07|122874|1206|1|0|0|117874|5000|0|0|78668|122874|122874|122874|2352954.03|N
TMED|87283Q750|07/02/25|25.11|25.11|25.11|25.11|25.11|-.04|100|1|0|0|0|100|0|0|0|100|100|100|100|2511.00|Q
TMET|46431W515|07/02/25|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|Q
TMF|25460G138|07/02/25|38.25|38.76|38.13|38.72|38.45|-.75|2061656|12820|39|3|3|1839939|121886|18897|80934|1709192|2061656|2061656|2061656|79263247.29|P
TMFC|74933W601|07/02/25|63.92|64.30|63.92|64.30|64.21|.38|5527|66|0|0|0|5527|0|0|0|5047|5527|5527|5527|354902.25|Z
TMFE|74933W643|07/02/25|28.11|28.14|28.08|28.11|28.12|-.07|2261|22|0|0|0|2261|0|0|0|2261|2261|2261|2261|63587.21|Z
TMFG|74933W635|07/02/25|30.16|30.25|30.16|30.25|30.20|-.12|754|12|0|0|0|754|0|0|0|14|754|754|754|22772.12|Z
TMFM|74933W627|07/02/25|26.58|26.65|26.52|26.65|26.59|-.02|500|5|0|0|0|500|0|0|0|0|500|500|500|13296.00|Z
TMFS|74933W874|07/02/25|0.00|35.89|35.89|35.89|33.74|.27|3|1|0|0|0|3|0|0|0|3|3|3|3|101.22|Z
TMFX|74933W650|07/02/25|20.43|20.59|20.43|20.59|20.55|.12|2244|16|0|0|0|2244|0|0|0|1113|2244|2244|2244|46103.02|Z
TMH|74016W783|07/02/25|46.02|46.02|45.81|45.81|46.02|.07|1|1|0|0|0|1|0|0|0|1|1|1|1|46.02|P
TMHC|87724P106|07/02/25|64.59|65.26|63.85|64.94|64.72|.72|50588|1165|0|0|0|50588|0|0|0|21469|50588|50588|50588|3273872.54|N
TMO|883556102|07/02/25|424.68|430.00|422.02|427.78|426.49|6.32|99292|3985|0|0|0|99292|0|0|0|55322|99292|99292|99292|42346581.28|N
TMP|890110109|07/02/25|64.54|65.36|64.54|65.33|65.16|.78|1486|86|0|0|0|1486|0|0|0|376|1486|1486|1486|96825.34|A
TMQ|89621C105|07/02/25|1.40|1.40|1.34|1.36|1.36|-.02|38207|212|0|0|0|38207|0|0|0|14119|38207|38207|38207|51957.94|A
TMSL|87283Q826|07/02/25|33.05|33.30|33.05|33.30|33.10|.24|3613|14|1|0|0|1606|2007|0|0|2137|3613|3613|3613|119606.29|P
TMUS|872590104|07/02/25|240.00|240.00|236.85|237.44|238.26|-4.08|230073|6752|0|0|0|230073|0|0|0|97000|230073|230073|230073|54818257.97|Q
TMV|25460G849|07/02/25|37.82|37.95|37.37|37.40|37.65|.71|196196|1819|3|1|0|179268|9499|7429|0|48141|196196|196196|196196|7386259.30|P
TNA|25459W847|07/02/25|34.74|36.02|34.29|36.00|35.15|1.43|2984665|11916|49|6|4|2683799|148902|43777|108187|2251591|2984665|2984665|2984665|104909882.66|P
TNC|880345103|07/02/25|80.37|82.31|80.37|82.31|81.64|2.48|6456|221|0|0|0|6456|0|0|0|3295|6456|6456|6456|527093.93|N
TNDM|875372203|07/02/25|17.50|17.50|16.99|17.06|17.16|-.18|141419|2445|1|0|0|136455|4964|0|0|56636|141419|141419|141419|2426332.24|Q
TNET|896288107|07/02/25|74.64|74.67|73.31|74.01|73.98|-1.12|13136|501|0|0|0|13136|0|0|0|4151|13136|13136|13136|971778.90|N
TNFA|62856X201|07/02/25|0.12|0.12|0.10|0.12|0.12|0.00|213580|452|10|6|2|101548|33992|49255|28785|79954|213580|213580|213580|24679.93|Q
TNGX|87583X109|07/02/25|5.53|5.94|5.49|5.65|5.75|.20|112863|1255|3|1|0|94771|9315|8777|0|60040|112863|112863|112863|649453.19|Q
TNGY|890930209|07/02/25|9.03|9.04|8.99|9.04|9.00|.07|107|3|0|0|0|107|0|0|0|1|107|107|107|962.49|N
TNK|G8726X106|07/02/25|42.10|43.38|42.10|43.28|43.05|1.36|9972|281|0|0|0|9972|0|0|0|4261|9972|9972|9972|429312.89|N
TNL|894164102|07/02/25|53.85|55.96|53.85|55.90|55.33|2.18|43558|1328|0|0|0|43558|0|0|0|35120|43558|43558|43558|2409997.01|N
TNMG|G8924F105|07/02/25|0.48|0.51|0.48|0.51|0.49|.03|3725|54|0|0|0|3725|0|0|0|36|3725|3725|3725|1825.46|Q
TNON|88066N303|07/02/25|1.02|1.02|0.96|0.99|1.00|-.06|23079|85|2|0|0|16829|6250|0|0|3499|23079|23079|23079|23131.71|Q
TNON W|88066N113|07/02/25|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
TNXP|890260839|07/02/25|37.48|38.07|35.02|35.09|36.10|-2.25|38480|1085|1|0|0|35888|2592|0|0|25502|38480|38480|38480|1389196.68|Q
TNYA|87990A106|07/02/25|0.62|0.63|0.59|0.61|0.61|0.00|56198|348|2|2|0|35473|9300|11425|0|16563|56198|56198|56198|34275.44|Q
TOAK|56170L661|07/02/25|27.82|27.82|27.82|27.82|27.82|0.00|100|1|0|0|0|100|0|0|0|100|100|100|100|2782.00|P
TOGA|56167N191|07/02/25|34.49|34.59|34.40|34.52|34.48|-.02|528|7|0|0|0|528|0|0|0|108|528|528|528|18205.36|P
TOI|68236X100|07/02/25|2.25|2.56|2.20|2.45|2.40|.24|80533|557|2|0|1|62137|6878|0|11518|58497|80533|80533|80533|192999.70|Q
TOII W|68236X118|07/02/25|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
TOK|464288265|07/02/25|125.50|126.29|125.50|126.29|125.55|.74|250|4|0|0|0|250|0|0|0|0|250|250|250|31387.40|P
TOKE|132061821|07/02/25|0.00|4.60|4.60|4.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TOL|889478103|07/02/25|119.19|121.40|117.90|120.27|119.76|2.24|69976|1845|0|0|0|69976|0|0|0|49822|69976|69976|69976|8380646.94|N
TOLL|87975E107|07/02/25|34.08|34.15|34.08|34.15|34.31|-.22|55|4|0|0|0|55|0|0|0|0|55|55|55|1887.18|Z
TOLZ|74347B508|07/02/25|53.34|53.52|53.33|53.33|53.37|-.39|2394|21|0|0|0|2394|0|0|0|42|2394|2394|2394|127774.41|P
TOMZ|890023203|07/02/25|1.10|1.10|1.07|1.07|1.09|-.02|31|3|0|0|0|31|0|0|0|21|31|31|31|33.68|Q
TOON|37229T509|07/02/25|0.75|0.76|0.75|0.76|0.75|.02|461|15|0|0|0|461|0|0|0|283|461|461|461|347.67|A
TOP|G989A6102|07/02/25|1.25|1.26|1.24|1.25|1.24|.01|1280|17|0|0|0|1280|0|0|0|11|1280|1280|1280|1589.64|Q
TOPC|46438G349|07/02/25|28.51|28.58|28.51|28.58|28.46|.08|26|3|0|0|0|26|0|0|0|22|26|26|26|740.00|P
TOPP|89078D101|07/02/25|1.58|1.65|1.58|1.65|1.57|.01|659|11|0|0|0|659|0|0|0|0|659|659|659|1037.10|A
TOPS|Y8897Y230|07/02/25|5.49|5.82|5.38|5.80|5.56|.46|3650|57|0|0|0|3650|0|0|0|2203|3650|3650|3650|20279.56|A
TOPT|46438G570|07/02/25|27.10|27.30|27.10|27.30|27.23|.25|17415|131|0|0|0|17415|0|0|0|10527|17415|17415|17415|474202.74|P
TORO|Y8900D108|07/02/25|2.19|2.23|2.19|2.20|2.20|-.02|3150|25|0|0|0|3150|0|0|0|220|3150|3150|3150|6938.98|Q
TOST|888787108|07/02/25|43.02|43.28|41.78|42.53|42.52|-.50|211233|3176|1|0|0|207733|3500|0|0|120121|211233|211233|211233|8980608.24|N
TOTL|78467V848|07/02/25|39.85|39.89|39.85|39.89|39.86|-.02|12474|84|1|0|0|8995|3479|0|0|4580|12474|12474|12474|497237.47|P
TOTR|87283Q800|07/02/25|40.42|40.51|40.42|40.51|40.48|-.02|1100|43|0|0|0|1100|0|0|0|1088|1100|1100|1100|44524.55|P
TOUR|89977P106|07/02/25|0.85|0.87|0.82|0.84|0.83|-.01|38923|124|1|2|0|22782|2100|14041|0|6637|38923|38923|38923|32320.28|Q
TOUS|87283Q834|07/02/25|32.16|32.39|32.12|32.39|32.26|.11|28382|112|1|0|0|25917|2465|0|0|15002|28382|28382|28382|915686.74|P
TOV|02072Q846|07/02/25|26.01|26.11|26.01|26.11|26.02|.08|116|2|0|0|0|116|0|0|0|0|116|116|116|3018.60|P
TOVX|87164U508|07/02/25|0.45|0.45|0.44|0.45|0.44|.01|16287|92|1|0|0|12753|3534|0|0|7761|16287|16287|16287|7247.71|A
TOWN|89214P109|07/02/25|34.88|35.46|34.74|35.42|35.15|.55|19236|654|0|0|0|19236|0|0|0|6957|19236|19236|19236|676233.89|Q
TOYO|G8976D107|07/02/25|3.60|3.60|3.60|3.60|3.71|-.01|405|5|0|0|0|405|0|0|0|315|405|405|405|1502.10|Q
TPB|90041L105|07/02/25|72.50|73.09|71.15|72.63|72.50|-.12|5830|243|0|0|0|5830|0|0|0|4268|5830|5830|5830|422682.95|N
TPC|901109108|07/02/25|46.50|47.50|46.50|47.44|47.16|1.08|39879|877|0|0|0|39879|0|0|0|23242|39879|39879|39879|1880766.92|N
TPCS|878739200|07/02/25|3.75|3.75|3.72|3.72|3.75|-.08|515|4|0|0|0|515|0|0|0|13|515|515|515|1931.06|Q
TPET|89669L207|07/02/25|1.34|1.38|1.29|1.34|1.31|.01|10378|77|0|0|0|10378|0|0|0|1953|10378|10378|10378|13607.48|A
TPG|872657101|07/02/25|52.78|53.86|52.78|53.70|53.48|.84|56357|1583|0|0|0|56357|0|0|0|38577|56357|56357|56357|3014240.50|Q
TPGX L|872652102|07/02/25|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|Q
TPH|87265H109|07/02/25|33.53|33.97|33.36|33.62|33.65|.12|54663|1274|0|0|0|54663|0|0|0|25449|54663|54663|54663|1839377.52|N
TPHD|887432326|07/02/25|38.42|38.55|38.41|38.50|38.45|.16|1279|10|0|0|0|1279|0|0|0|462|1279|1279|1279|49177.17|P
TPHE|887432276|07/02/25|25.54|25.62|25.54|25.62|25.49|.09|12|3|0|0|0|12|0|0|0|9|12|12|12|305.92|P
TPIC|87266J104|07/02/25|0.95|0.96|0.91|0.92|0.94|.01|17090|80|2|0|0|11937|5153|0|0|3590|17090|17090|17090|16029.78|Q
TPIF|887432334|07/02/25|32.24|32.35|32.14|32.35|32.22|.09|3145|26|0|0|0|3145|0|0|0|797|3145|3145|3145|101323.13|P
TPL|88262P102|07/02/25|1074.05|1076.19|1053.45|1072.70|1065.36|4.08|5438|717|0|0|0|5438|0|0|0|3104|5438|5438|5438|5793437.50|N
TPLC|887432359|07/02/25|45.40|45.40|45.21|45.39|45.38|.07|1714|5|0|0|0|1714|0|0|0|813|1714|1714|1714|77776.96|P
TPLE|887432284|07/02/25|27.03|27.03|26.90|27.01|26.95|.03|386|6|0|0|0|386|0|0|0|38|386|386|386|10403.37|P
TPLS|88521L108|07/02/25|25.31|25.32|25.31|25.32|25.31|-.05|128|3|0|0|0|128|0|0|0|0|128|128|128|3239.32|Q
TPMN|887432268|07/02/25|24.22|24.28|24.20|24.28|24.23|.09|1584|7|0|0|0|1584|0|0|0|798|1584|1584|1584|38374.51|P
TPOR|25460E679|07/02/25|26.86|27.37|26.86|27.32|27.05|.65|4651|66|0|0|0|4651|0|0|0|3391|4651|4651|4651|125791.89|P
TPR|876030107|07/02/25|86.51|87.73|84.57|86.47|86.17|-.46|151870|3911|1|1|0|143320|2700|5850|0|60645|151870|151870|151870|13086207.37|N
TPSC|887432342|07/02/25|39.56|39.81|39.49|39.81|39.56|.37|591|8|0|0|0|591|0|0|0|303|591|591|591|23382.82|P
TPST|87978U207|07/02/25|6.89|7.13|6.89|7.13|7.05|.20|7118|129|0|0|0|7118|0|0|0|2252|7118|7118|7118|50203.05|Q
TPTA|88104K105|07/02/25|20.00|20.09|20.00|20.09|20.00|.59|2|1|0|0|0|2|0|0|0|0|2|2|2|40.00|N
TPVG|89677Y100|07/02/25|6.94|7.03|6.94|7.03|6.96|.10|11015|54|1|0|0|6698|4317|0|0|8930|11015|11015|11015|76664.94|N
TPYP|890930308|07/02/25|34.98|35.26|34.98|35.25|35.19|.09|1417|19|0|0|0|1417|0|0|0|715|1417|1417|1417|49862.68|N
TPZ|890930100|07/02/25|20.34|20.34|20.14|20.14|20.23|.01|497|6|0|0|0|497|0|0|0|0|497|497|497|10054.60|N
TQQQ|74347X831|07/02/25|80.45|82.58|80.44|82.51|81.76|1.65|9337349|47741|91|5|1|9030883|267246|29070|10150|6625331|9337349|9337349|9337349|763456076.95|Q
TQQY|38747R637|07/02/25|19.13|19.13|19.13|19.13|19.03|.21|212|7|0|0|0|212|0|0|0|59|212|212|212|4034.18|Q
TR|890516107|07/02/25|34.82|35.30|34.68|35.29|35.00|.47|6597|214|0|0|0|6597|0|0|0|5830|6597|6597|6597|230865.77|N
TRAK|700215304|07/02/25|19.30|19.42|19.20|19.42|19.26|.08|355|23|0|0|0|355|0|0|0|1|355|355|355|6838.80|N
TRAW|68232V884|07/02/25|1.45|1.48|1.45|1.48|1.46|.01|1554|60|0|0|0|1554|0|0|0|529|1554|1554|1554|2263.77|Q
TRC|879080109|07/02/25|17.58|17.79|17.58|17.73|17.70|.36|3915|88|0|0|0|3915|0|0|0|2567|3915|3915|3915|69304.29|N
TRDA|29384C108|07/02/25|7.11|7.35|7.11|7.28|7.27|.19|6161|172|0|0|0|6161|0|0|0|3517|6161|6161|6161|44809.36|Q
TREE|52603B107|07/02/25|38.54|38.94|38.13|38.74|38.65|.42|9488|564|0|0|0|9488|0|0|0|6280|9488|9488|9488|366742.43|Q
TREX|89531P105|07/02/25|58.08|59.42|58.08|59.30|58.99|1.62|52018|1281|0|0|0|52018|0|0|0|22421|52018|52018|52018|3068485.18|N
TRFK|69374H386|07/02/25|57.79|58.79|57.79|58.79|58.31|.79|973|17|0|0|0|973|0|0|0|764|973|973|973|56735.04|P
TRFM|26922B683|07/02/25|42.46|42.80|42.46|42.80|42.59|.24|1335|6|0|0|0|1335|0|0|0|4|1335|1335|1335|56860.27|P
TRGP|87612G101|07/02/25|172.99|174.73|170.00|173.81|172.83|1.76|44609|1242|0|0|0|44609|0|0|0|27246|44609|44609|44609|7709740.38|N
TRI|884903808|07/02/25|200.91|200.91|197.11|198.69|198.51|-2.91|91793|1790|0|0|0|91793|0|0|0|62499|91793|91793|91793|18221913.53|Q
TRIB|896438504|07/02/25|0.70|0.70|0.67|0.68|0.68|-.02|16102|82|0|1|0|7402|0|8700|0|12489|16102|16102|16102|11012.65|Q
TRIN|896442308|07/02/25|14.05|14.20|14.05|14.20|14.15|.17|53370|483|0|0|0|53370|0|0|0|35059|53370|53370|53370|755000.10|Q
TRIN I|896442704|07/02/25|25.28|25.28|25.22|25.22|25.23|-.03|296|18|0|0|0|296|0|0|0|0|296|296|296|7468.57|Q
TRIN Z|896442605|07/02/25|25.18|25.18|25.15|25.15|25.18|-.03|110|3|0|0|0|110|0|0|0|0|110|110|110|2769.90|Q
TRIO|02072Q770|07/02/25|0.00|0.00|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|07/02/25|13.92|15.13|13.82|15.01|14.78|1.12|385996|4489|1|1|0|373972|4419|7605|0|291830|385996|385996|385996|5703663.49|Q
TRMB|896239100|07/02/25|76.31|77.88|76.31|77.88|77.29|1.42|33857|1334|0|0|0|33857|0|0|0|18761|33857|33857|33857|2616897.90|Q
TRMD|G89479102|07/02/25|16.97|17.22|16.77|17.10|17.05|.40|56671|1085|0|0|0|56671|0|0|0|34675|56671|56671|56671|966165.83|Q
TRMK|898402102|07/02/25|37.34|38.16|37.34|38.14|37.95|.64|15209|583|0|0|0|15209|0|0|0|4500|15209|15209|15209|577169.33|Q
TRML|89157D105|07/02/25|15.63|16.50|15.63|16.20|16.31|.37|6771|258|0|0|0|6771|0|0|0|5202|6771|6771|6771|110428.71|Q
TRN|896522109|07/02/25|28.07|29.00|28.07|28.92|28.77|1.26|36881|992|0|0|0|36881|0|0|0|13588|36881|36881|36881|1061108.76|N
TRND|69374H675|07/02/25|31.82|32.01|31.82|32.01|31.94|.18|264|7|0|0|0|264|0|0|0|116|264|264|264|8433.40|P
TRNO|88146M101|07/02/25|56.44|56.76|56.25|56.68|56.41|.15|87991|1549|1|1|0|74796|4729|8466|0|69057|87991|87991|87991|4963820.86|N
TRNR|45840Y401|07/02/25|5.21|5.40|5.05|5.34|5.26|-.16|29034|543|1|0|0|26234|2800|0|0|9697|29034|29034|29034|152649.62|Q
TRNS|893529107|07/02/25|86.42|89.17|86.42|88.79|88.46|1.93|10775|569|0|0|0|10775|0|0|0|6942|10775|10775|10775|953103.97|Q
TROO|G9094C104|07/02/25|0.66|0.69|0.66|0.69|0.66|.01|22|1|0|0|0|22|0|0|0|22|22|22|22|14.52|Q
TROW|74144T108|07/02/25|98.88|100.00|98.77|99.95|99.50|1.27|61096|2156|0|0|0|61096|0|0|0|46385|61096|61096|61096|6078756.61|Q
TROX|G9087Q102|07/02/25|5.50|5.56|5.34|5.54|5.47|.15|176015|1467|2|0|0|171514|4501|0|0|111108|176015|176015|176015|963406.42|N
TRP|87807B107|07/02/25|48.41|48.55|46.90|47.97|47.74|.09|308081|3262|2|0|0|303205|4876|0|0|208928|308081|308081|308081|14707662.06|N
TRPA|41653L602|07/02/25|38.97|38.97|38.91|38.91|38.98|.02|2|2|0|0|0|2|0|0|0|0|2|2|2|77.95|Z
TRS|896215209|07/02/25|29.10|30.12|29.10|29.74|29.79|.75|24607|646|0|0|0|24607|0|0|0|7840|24607|24607|24607|733120.10|Q
TRSG|G9124M106|07/02/25|1.64|1.70|1.64|1.70|1.64|.08|43|1|0|0|0|43|0|0|0|0|43|43|43|70.52|Q
TRST|898349204|07/02/25|34.48|35.10|34.40|35.08|34.75|.61|3448|231|0|0|0|3448|0|0|0|2602|3448|3448|3448|119805.77|Q
TRSY|23306X811|07/02/25|0.00|30.06|30.06|30.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TRT|896712205|07/02/25|5.26|5.26|5.15|5.20|5.17|-.15|121|2|0|0|0|121|0|0|0|0|121|121|121|625.24|A
TRTN PRA|G9078F123|07/02/25|25.45|25.45|25.35|25.35|25.37|-.01|600|3|0|0|0|600|0|0|0|0|600|600|600|15220.00|N
TRTN PRB|G9078F131|07/02/25|24.97|24.98|24.85|24.98|24.86|.20|661|10|0|0|0|661|0|0|0|0|661|661|661|16431.95|N
TRTN PRC|G9078F149|07/02/25|23.76|24.37|23.76|24.37|24.14|.26|331|9|0|0|0|331|0|0|0|0|331|331|331|7991.09|N
TRTN PRD|G9078F206|07/02/25|22.62|23.23|22.62|23.23|23.03|.26|2026|26|0|0|0|2026|0|0|0|0|2026|2026|2026|46661.16|N
TRTN PRE|G9078F156|07/02/25|19.46|19.50|19.46|19.50|19.50|.12|272|11|0|0|0|272|0|0|0|0|272|272|272|5302.99|N
TRTN PRF|G9078F164|07/02/25|24.24|24.27|24.11|24.11|24.24|.10|734|12|0|0|0|734|0|0|0|0|734|734|734|17788.93|N
TRTX|87266M107|07/02/25|7.90|8.09|7.90|8.09|8.03|.23|38825|377|0|0|0|38825|0|0|0|26849|38825|38825|38825|311652.37|N
TRTX PRC|87266M206|07/02/25|17.29|17.35|17.27|17.35|17.28|.11|480|7|0|0|0|480|0|0|0|0|480|480|480|8293.89|N
TRTY|132061839|07/02/25|26.34|26.43|26.34|26.43|26.34|.13|104|2|0|0|0|104|0|0|0|0|104|104|104|2739.60|Z
TRU|89400J107|07/02/25|89.87|90.67|88.65|90.21|90.07|.32|60467|1452|0|0|0|60467|0|0|0|37577|60467|60467|60467|5446483.30|N
TRUE|89785L107|07/02/25|1.82|1.85|1.79|1.83|1.83|-.01|4108|58|0|0|0|4108|0|0|0|2815|4108|4108|4108|7512.85|Q
TRUG|243733409|07/02/25|6.15|6.29|6.15|6.29|6.17|.14|655|54|0|0|0|655|0|0|0|140|655|655|655|4040.56|Q
TRUP|898202106|07/02/25|54.37|54.65|51.57|51.95|52.67|-2.16|36171|1526|0|0|0|36171|0|0|0|18413|36171|36171|36171|1905236.28|Q
TRV|89417E109|07/02/25|266.00|266.00|256.50|257.46|258.51|-9.60|55313|1739|0|0|0|55313|0|0|0|38344|55313|55313|55313|14299218.54|N
TRVG|89686D303|07/02/25|3.83|3.83|3.79|3.79|3.81|-.05|372|7|0|0|0|372|0|0|0|200|372|372|372|1416.54|Q
TRVI|89532M101|07/02/25|5.71|6.08|5.57|5.97|5.96|.28|148968|1314|3|0|0|141668|7300|0|0|93342|148968|148968|148968|887713.59|Q
TRX|87283P109|07/02/25|0.33|0.33|0.33|0.33|0.33|0.00|34197|53|2|1|0|21537|6569|6091|0|2159|34197|34197|34197|11226.84|A
TS|88031M109|07/02/25|38.11|38.76|37.67|38.76|38.16|1.78|86841|1108|0|0|0|86841|0|0|0|42858|86841|86841|86841|3314063.93|N
TSAT|879512309|07/02/25|25.01|25.79|25.01|25.56|25.52|.68|27544|406|0|0|0|27544|0|0|0|4039|27544|27544|27544|702917.74|Q
TSBK|887098101|07/02/25|31.96|32.00|31.66|31.66|31.95|-.09|1454|73|0|0|0|1454|0|0|0|781|1454|1454|1454|46448.06|Q
TSBX|90042W100|07/02/25|0.36|0.36|0.36|0.36|0.36|.01|12307|20|3|0|0|5407|6900|0|0|0|12307|12307|12307|4431.14|Q
TSCO|892356106|07/02/25|54.47|55.45|54.38|55.15|55.03|1.07|318763|6322|0|0|0|318763|0|0|0|183316|318763|318763|318763|17540199.42|Q
TSDD|38747R595|07/02/25|23.34|24.75|22.66|22.83|23.37|-2.48|508505|4575|15|1|1|449694|41216|5900|11695|121355|508505|508505|508505|11882127.30|Q
TSE|G9059U107|07/02/25|3.10|3.17|2.94|3.00|3.04|-.04|26516|372|1|0|0|24277|2239|0|0|20377|26516|26516|26516|80663.65|N
TSEC|89157W707|07/02/25|26.18|26.18|26.18|26.18|26.17|-.02|2|2|0|0|0|2|0|0|0|0|2|2|2|52.34|P
TSEL|89157W806|07/02/25|28.01|28.01|27.97|27.97|28.00|.11|160|2|0|0|0|160|0|0|0|160|160|160|160|4480.70|Q
TSEM|M87915274|07/02/25|42.59|44.36|42.30|43.64|43.81|1.31|103261|2403|0|0|0|103261|0|0|0|53373|103261|103261|103261|4524095.15|Q
TSEP|33740F177|07/02/25|0.00|21.84|21.84|21.84|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TSHA|877619106|07/02/25|2.35|2.51|2.35|2.44|2.46|.09|172767|1133|2|0|0|166268|6499|0|0|95194|172767|172767|172767|425120.60|Q
TSI|872340104|07/02/25|4.92|4.92|4.90|4.91|4.91|0.00|2721|19|0|0|0|2721|0|0|0|2000|2721|2721|2721|13356.18|N
TSII|761562404|07/02/25|22.32|22.83|21.90|22.83|22.41|1.06|1075|34|0|0|0|1075|0|0|0|337|1075|1075|1075|24095.57|Z
TSL|38747R702|07/02/25|12.28|12.45|11.92|12.43|12.25|.70|148016|503|11|0|1|90322|47494|0|10200|93642|148016|148016|148016|1812684.35|Q
TSLA|88160R101|07/02/25|312.54|316.73|303.91|315.65|312.40|14.94|5507946|147614|37|7|0|5349133|114886|43927|0|2059717|5507946|5507946|5507946|1720706307.69|Q
TSLG|882927684|07/02/25|5.67|5.80|5.38|5.75|5.68|.50|700324|1122|54|34|3|237299|187286|235661|40078|353885|700324|700324|700324|3981273.09|Q
TSLL|25460G286|07/02/25|11.38|11.66|10.77|11.58|11.33|1.04|26600242|98429|1578|728|130|14500929|4925011|5155933|2018369|7508403|26600242|26600242|26600242|301345698.41|Q
TSLP|500948880|07/02/25|19.43|19.76|19.31|19.76|19.26|.52|8078|76|0|0|0|8078|0|0|0|5428|8078|8078|8078|155588.96|Z
TSLQ|46144X123|07/02/25|18.61|19.79|18.07|18.22|18.70|-1.99|5562413|29344|241|55|13|4277401|723612|370170|191230|2139781|5562413|5562413|5562413|104024153.64|Q
TSLR|38747R777|07/02/25|18.20|18.65|17.24|18.56|18.20|1.66|527591|2632|32|3|0|423648|84988|18955|0|218212|527591|527591|527591|9600634.75|Q
TSLS|25460G260|07/02/25|7.94|8.16|7.83|7.86|7.95|-.40|1409262|1417|177|37|10|499427|524251|242022|143562|1042966|1409262|1409262|1409262|11204161.06|Q
TSLT|26923N835|07/02/25|15.51|15.90|14.70|15.79|15.45|1.41|1686202|7896|63|1|1|1488295|170749|5994|21164|644255|1686202|1686202|1686202|26045342.52|Z
TSLW|77926X692|07/02/25|33.40|33.89|33.10|33.84|33.41|1.84|6627|389|0|0|0|6627|0|0|0|4067|6627|6627|6627|221403.42|Z
TSLX|83012A109|07/02/25|23.75|24.01|23.73|23.97|23.87|.19|35041|345|1|0|0|31747|3294|0|0|4786|35041|35041|35041|836489.30|N
TSLY|88636J444|07/02/25|8.00|8.12|7.84|8.10|8.02|.35|2038624|7207|89|43|25|933365|288206|316561|500492|1409778|2038624|2038624|2038624|16356282.17|P
TSLZ|26923N827|07/02/25|1.69|1.79|1.64|1.65|1.69|-.18|14798816|4599|584|273|361|1509739|1983719|2045521|9259837|8836250|14798816|14798816|14798816|25032226.46|Z
TSM|874039100|07/02/25|224.48|233.81|224.10|233.69|230.96|9.08|645753|13737|3|0|0|634397|11356|0|0|346613|645753|645753|645753|149142095.80|N
TSME|88588G109|07/02/25|37.39|38.00|37.39|38.00|37.66|.44|33684|14|0|4|0|2719|0|30965|0|33315|33684|33684|33684|1268555.97|P
TSMG|882927585|07/02/25|16.66|17.31|16.66|17.31|17.05|1.27|1969|16|0|0|0|1969|0|0|0|603|1969|1969|1969|33576.87|Q
TSMU|38747R652|07/02/25|27.12|29.29|27.12|29.29|28.44|2.14|2233|25|0|0|0|2233|0|0|0|1961|2233|2233|2233|63504.33|Q
TSMX|25461A544|07/02/25|31.91|34.56|31.90|34.56|33.74|2.62|51608|842|2|0|0|46627|4981|0|0|17561|51608|51608|51608|1741256.57|Q
TSMY|88636R859|07/02/25|16.36|16.78|16.36|16.78|16.69|.37|3557|59|0|0|0|3557|0|0|0|846|3557|3557|3557|59363.39|P
TSMZ|25461A536|07/02/25|17.09|17.09|16.48|16.48|16.57|-.66|3180|37|0|0|0|3180|0|0|0|1028|3180|3180|3180|52685.79|Q
TSN|902494103|07/02/25|57.35|57.57|57.06|57.44|57.36|.06|63126|1470|1|0|0|58847|4279|0|0|37770|63126|63126|63126|3621001.19|N
TSPA|87283Q503|07/02/25|38.87|39.06|38.82|39.06|38.95|.20|17680|80|1|0|0|13378|4302|0|0|11850|17680|17680|17680|688661.09|P
TSPX|56170L653|07/02/25|0.00|0.00|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|07/02/25|24.14|24.29|24.14|24.19|24.23|0.00|565|11|0|0|0|565|0|0|0|483|565|565|565|13692.04|Q
TSQ|892231101|07/02/25|8.14|8.23|8.11|8.20|8.19|.15|1125|40|0|0|0|1125|0|0|0|258|1125|1125|1125|9213.94|N
TSSI|87288V101|07/02/25|26.96|28.62|26.51|28.30|27.65|1.70|169183|2285|4|1|0|148969|14214|6000|0|77139|169183|169183|169183|4677335.51|Q
TSYY|38747R611|07/02/25|9.81|10.06|9.64|10.06|9.90|.42|31032|400|2|0|0|23928|7104|0|0|24462|31032|31032|31032|307297.95|Q
TT|G8994E103|07/02/25|433.13|434.77|428.87|432.71|432.12|-1.42|20192|907|0|0|0|20192|0|0|0|10769|20192|20192|20192|8725365.12|N
TTAM|B9151N105|07/02/25|12.43|12.79|12.33|12.70|12.62|.48|18313|328|0|0|0|18313|0|0|0|6295|18313|18313|18313|231085.04|N
TTAN|81764X103|07/02/25|109.32|110.57|107.58|108.78|109.45|-.48|172989|2834|0|0|0|172989|0|0|0|89697|172989|172989|172989|18934158.09|Q
TTC|891092108|07/02/25|73.94|74.84|73.43|74.62|74.33|.89|26733|709|0|0|0|26733|0|0|0|12148|26733|26733|26733|1986947.91|N
TTD|88339J105|07/02/25|72.91|74.10|72.53|73.59|73.49|.11|444900|10495|5|1|0|420929|15005|8966|0|265887|444900|444900|444900|32696517.86|Q
TTE|89151E109|07/02/25|62.89|63.52|62.37|63.48|63.03|1.57|93713|1366|0|0|0|93713|0|0|0|31066|93713|93713|93713|5906578.28|N
TTEC|89854H102|07/02/25|4.92|4.97|4.87|4.97|4.94|.03|7656|180|0|0|0|7656|0|0|0|3103|7656|7656|7656|37834.38|Q
TTEK|88162G103|07/02/25|36.01|36.66|35.79|36.61|36.40|.51|86547|2261|0|0|0|86547|0|0|0|35736|86547|86547|86547|3150362.78|Q
TTEQ|87283Q792|07/02/25|28.87|28.90|28.87|28.90|28.89|.19|511|7|0|0|0|511|0|0|0|89|511|511|511|14761.44|Q
TTGT|87874R308|07/02/25|6.65|7.48|6.65|6.92|7.00|-.97|102250|1135|2|2|0|86556|4329|11365|0|49750|102250|102250|102250|715553.53|Q
TTI|88162F105|07/02/25|3.37|3.45|3.28|3.41|3.37|.04|101122|652|2|0|0|95922|5200|0|0|20864|101122|101122|101122|341193.53|N
TTMI|87305R109|07/02/25|40.35|42.01|40.35|41.77|41.49|1.15|68444|2188|0|0|0|68444|0|0|0|28585|68444|68444|68444|2839774.58|Q
TTNP|888314705|07/02/25|4.29|4.36|4.29|4.35|4.32|.09|239|4|0|0|0|239|0|0|0|133|239|239|239|1032.15|Q
TTSH|88677Q109|07/02/25|6.30|6.87|6.30|6.87|6.78|.42|4367|71|1|0|0|2209|2158|0|0|4031|4367|4367|4367|29627.49|Q
TTT|74347G887|07/02/25|74.41|74.41|73.55|73.55|74.16|1.38|1539|70|0|0|0|1539|0|0|0|1135|1539|1539|1539|114138.13|P
TTWO|874054109|07/02/25|240.25|242.06|239.23|239.53|240.64|-.56|75275|2778|0|0|0|75275|0|0|0|20829|75275|75275|75275|18114307.84|Q
TU|87971M103|07/02/25|16.17|16.26|16.07|16.22|16.19|-.06|463621|1461|21|3|0|385782|58939|18900|0|357999|463621|463621|463621|7505310.00|N
TUA|82889N657|07/02/25|21.90|21.93|21.86|21.88|21.89|0.00|32370|152|0|0|0|32370|0|0|0|16893|32370|32370|32370|708623.68|P
TUG|53656F151|07/02/25|0.00|36.08|36.08|36.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TUGN|53656F169|07/02/25|0.00|24.53|24.53|24.53|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TUR|464286715|07/02/25|32.97|33.07|32.85|33.06|33.01|.58|35434|210|2|0|0|28837|6597|0|0|15004|35434|35434|35434|1169554.73|Q
TURB|899924104|07/02/25|0.00|2.38|2.38|2.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TURF|87283Q743|07/02/25|25.75|25.83|25.75|25.83|25.78|.64|853|5|0|0|0|853|0|0|0|0|853|853|853|21990.96|Q
TURN|68235B208|07/02/25|3.99|3.99|3.98|3.99|3.99|-.01|15800|9|2|1|0|3900|4800|7100|0|0|15800|15800|15800|63034.00|Q
TUSB|88588G307|07/02/25|50.25|50.36|50.25|50.32|50.33|.02|5195|38|0|0|0|5195|0|0|0|389|5195|5195|5195|261490.29|P
TUSI|89157W301|07/02/25|25.33|25.34|25.33|25.34|25.33|.02|2600|16|0|0|0|2600|0|0|0|800|2600|2600|2600|65863.50|Z
TUSK|56155L108|07/02/25|2.80|2.80|2.79|2.80|2.79|-.02|1114|17|0|0|0|1114|0|0|0|349|1114|1114|1114|3107.81|Q
TUYA|90114C107|07/02/25|2.33|2.47|2.33|2.47|2.41|.14|110984|333|4|2|0|84476|10491|16017|0|61584|110984|110984|110984|267779.20|N
TV|40049J206|07/02/25|2.27|2.33|2.26|2.30|2.29|.05|50174|219|1|0|0|46674|3500|0|0|21072|50174|50174|50174|115040.16|N
TVA|G8772L105|07/02/25|10.09|10.09|10.08|10.08|10.09|.01|3|1|0|0|0|3|0|0|0|3|3|3|3|30.27|Q
TVAC U|G8772L121|07/02/25|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|07/02/25|0.00|0.00|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|G87890102|07/02/25|10.50|10.50|9.90|9.97|9.98|9.97|160800|393|0|0|6|41400|0|0|119400|2600|160800|160800|160800|1604769.00|Q
TVAI R|G87890110|07/02/25|0.25|0.25|0.20|0.20|0.21|.20|506|5|0|0|0|506|0|0|0|500|506|506|506|106.50|Q
TVAI U|G87890128|07/02/25|10.16|10.17|10.16|10.17|10.16|.01|50419|28|6|1|1|13510|19800|5600|11509|1019|50419|50419|50419|512351.04|Q
TVAL|87283Q859|07/02/25|33.03|33.03|32.84|32.96|32.94|-.06|4671|27|0|0|0|4671|0|0|0|3720|4671|4671|4671|153867.54|P
TVC|880591300|07/02/25|23.60|23.70|23.60|23.70|23.64|.13|1233|10|0|0|0|1233|0|0|0|1000|1233|1233|1233|29152.85|N
TVE|880591409|07/02/25|23.44|23.46|23.44|23.46|23.44|.04|18|1|0|0|0|18|0|0|0|0|18|18|18|421.92|N
TVGN|88165K101|07/02/25|1.23|1.26|1.23|1.25|1.25|.02|12693|84|0|0|0|12693|0|0|0|9064|12693|12693|12693|15861.17|Q
TVGN W|88165K119|07/02/25|0.07|0.07|0.07|0.07|0.07|0.00|389|2|0|0|0|389|0|0|0|0|389|389|389|27.23|Q
TVRD|140755307|07/02/25|21.74|21.97|21.36|21.36|21.70|-.87|1099|101|0|0|0|1099|0|0|0|934|1099|1099|1099|23853.40|Q
TVTX|89422G107|07/02/25|14.70|14.96|14.44|14.83|14.72|.12|43041|1254|0|0|0|43041|0|0|0|28785|43041|43041|43041|633583.69|Q
TW|892672106|07/02/25|136.60|138.83|133.58|138.58|137.46|.83|92194|2639|0|0|0|92194|0|0|0|65787|92194|92194|92194|12672862.35|Q
TWFG|87318A101|07/02/25|35.29|35.29|34.07|34.45|34.67|-.55|32071|937|0|0|0|32071|0|0|0|4046|32071|32071|32071|1111811.73|Q
TWG|G8945S102|07/02/25|0.13|0.14|0.13|0.13|0.14|0.00|334721|290|26|7|7|103907|83043|45785|101986|84823|334721|334721|334721|46285.19|Q
TWI|88830M102|07/02/25|10.40|10.85|10.35|10.85|10.72|.38|27344|449|0|0|0|27344|0|0|0|14400|27344|27344|27344|293013.49|N
TWIN|901476101|07/02/25|9.25|9.84|9.25|9.52|9.56|.01|4471|96|0|0|0|4471|0|0|0|1711|4471|4471|4471|42746.85|Q
TWLO|90138F102|07/02/25|116.58|116.95|114.92|116.48|116.11|-.75|74041|1958|0|0|0|74041|0|0|0|42385|74041|74041|74041|8596764.17|N
TWM|74347G168|07/02/25|42.21|42.51|41.13|41.13|41.70|-1.22|51492|371|1|1|0|40776|2779|7937|0|36777|51492|51492|51492|2147117.92|P
TWN|874036106|07/02/25|45.10|45.51|45.10|45.51|45.24|.46|104|2|0|0|0|104|0|0|0|0|104|104|104|4705.40|N
TWNP|901643106|07/02/25|4.55|4.80|4.55|4.61|4.73|.05|260|6|0|0|0|260|0|0|0|130|260|260|260|1229.06|Q
TWO|90187B804|07/02/25|10.91|11.04|10.78|11.04|10.95|.15|136158|1328|1|0|0|133758|2400|0|0|102900|136158|136158|136158|1490516.41|N
TWO PRA|90187B200|07/02/25|23.26|23.27|23.26|23.27|23.26|.14|41|1|0|0|0|41|0|0|0|0|41|41|41|953.66|N
TWO PRB|90187B309|07/02/25|22.75|22.88|22.75|22.88|22.76|.19|6768|93|0|0|0|6768|0|0|0|0|6768|6768|6768|154042.59|N
TWO PRC|90187B507|07/02/25|24.31|24.31|24.20|24.20|24.23|.20|444|16|0|0|0|444|0|0|0|0|444|444|444|10757.11|N
TWOD|90187B887|07/02/25|25.70|25.70|25.61|25.61|25.70|0.00|1018|8|0|0|0|1018|0|0|0|496|1018|1018|1018|26162.15|N
TWOX|46438G463|07/02/25|25.28|25.32|25.28|25.32|25.28|.08|100|1|0|0|0|100|0|0|0|0|100|100|100|2528.00|Z
TWST|90184D100|07/02/25|36.60|38.82|35.98|37.68|37.97|.95|71802|1736|2|1|0|57747|6683|7372|0|23251|71802|71802|71802|2725968.94|Q
TX|880890108|07/02/25|30.53|32.01|30.53|32.01|31.29|1.51|13541|232|0|0|0|13541|0|0|0|6003|13541|13541|13541|423720.03|N
TXG|88025U109|07/02/25|12.06|13.05|12.03|13.01|12.69|.95|216880|2878|4|1|0|194729|14371|7780|0|138330|216880|216880|216880|2752759.59|Q
TXMD|88338N206|07/02/25|1.13|1.16|1.13|1.14|1.15|.01|789|25|0|0|0|789|0|0|0|651|789|789|789|909.25|Q
TXN|882508104|07/02/25|210.25|216.13|209.82|215.59|214.63|5.11|265357|6736|0|0|0|265357|0|0|0|168441|265357|265357|265357|56953861.18|Q
TXNM|69349H107|07/02/25|56.39|56.50|56.27|56.29|56.36|-.23|62499|1009|0|0|0|62499|0|0|0|17543|62499|62499|62499|3522615.46|N
TXO|87313P103|07/02/25|15.09|15.34|15.09|15.34|15.23|.25|2768|36|0|0|0|2768|0|0|0|844|2768|2768|2768|42151.97|N
TXRH|882681109|07/02/25|189.30|192.22|189.05|191.24|190.77|2.01|47078|1527|0|0|0|47078|0|0|0|26850|47078|47078|47078|8981043.70|Q
TXS|88224A102|07/02/25|34.81|34.93|34.81|34.93|34.82|.23|240|4|0|0|0|240|0|0|0|186|240|240|240|8356.09|P
TXSS|88224A409|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TXT|883203101|07/02/25|80.84|81.95|80.70|81.93|81.40|.96|38885|1204|0|0|0|38885|0|0|0|27177|38885|38885|38885|3165184.61|N
TXUE|88521L306|07/02/25|29.86|29.86|29.76|29.76|29.86|-.24|100|1|0|0|0|100|0|0|0|100|100|100|100|2986.00|Q
TXUG|88521L405|07/02/25|0.00|0.00|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|07/02/25|49.44|49.44|49.41|49.41|49.41|0.00|2|2|0|0|0|2|0|0|0|0|2|2|2|98.81|P
TY|895436103|07/02/25|31.85|31.88|31.75|31.79|31.80|0.00|4031|57|0|0|0|4031|0|0|0|1005|4031|4031|4031|128180.72|N
TY PR|895436202|07/02/25|0.00|44.78|44.78|44.78|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
TYA|82889N798|07/02/25|13.33|13.33|13.29|13.33|13.30|-.07|536|12|0|0|0|536|0|0|0|419|536|536|536|7126.54|Z
TYD|25459W565|07/02/25|25.02|25.08|24.98|25.08|25.03|-.18|11291|55|1|0|0|8121|3170|0|0|2969|11291|11291|11291|282601.05|P
TYG|89147L886|07/02/25|43.25|43.60|43.00|43.56|43.28|.06|4124|55|0|0|0|4124|0|0|0|3335|4124|4124|4124|178485.98|N
TYGO|88675P103|07/02/25|1.33|1.34|1.32|1.32|1.33|0.00|427|6|0|0|0|427|0|0|0|2|427|427|427|568.51|Q
TYL|902252105|07/02/25|585.40|585.40|574.97|583.60|580.27|-6.72|15785|889|0|0|0|15785|0|0|0|10181|15785|15785|15785|9159639.93|N
TYLD|132061789|07/02/25|0.00|25.27|25.27|25.27|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TYLG|37960A743|07/02/25|33.16|33.34|33.16|33.34|33.26|.18|397|8|0|0|0|397|0|0|0|287|397|397|397|13204.64|P
TYO|25459W557|07/02/25|13.58|13.60|13.54|13.54|13.58|.06|4101|12|1|0|0|1946|2155|0|0|467|4101|4101|4101|55695.96|P
TYRA|90240B106|07/02/25|9.79|10.35|9.79|10.08|10.11|.32|8275|326|0|0|0|8275|0|0|0|3488|8275|8275|8275|83633.42|Q
TZA|25460E232|07/02/25|11.45|11.59|11.03|11.03|11.25|-.48|3138196|2786|243|70|30|1269297|797078|485895|585926|2241195|3138196|3138196|3138196|35317319.86|P
TZOO|89421Q205|07/02/25|13.12|13.25|13.06|13.25|13.13|.13|2629|124|0|0|0|2629|0|0|0|1108|2629|2629|2629|34530.67|Q
TZUP|88604J103|07/02/25|6.96|8.19|6.90|8.15|7.63|1.10|14447|203|0|0|0|14447|0|0|0|6085|14447|14447|14447|110199.02|Q
U|91332U101|07/02/25|23.97|24.55|23.71|24.29|24.25|.28|364047|4749|0|0|0|364047|0|0|0|207333|364047|364047|364047|8827825.23|N
UA|904311206|07/02/25|6.74|7.03|6.67|6.87|6.84|.13|274534|1443|1|0|0|272334|2200|0|0|169381|274534|274534|274534|1876742.18|N
UAA|904311107|07/02/25|7.10|7.41|7.02|7.22|7.22|.13|768139|3503|11|2|0|719239|33700|15200|0|274031|768139|768139|768139|5547249.75|N
UAE|46434V761|07/02/25|18.53|18.64|18.53|18.59|18.60|-.05|11110|145|0|0|0|11110|0|0|0|5720|11110|11110|11110|206627.42|Q
UAL|910047109|07/02/25|80.20|81.25|78.40|81.01|80.17|.96|314094|5750|4|0|0|301962|12132|0|0|164891|314094|314094|314094|25179619.19|Q
UAMY|911549103|07/02/25|1.96|2.21|1.95|2.13|2.11|.18|569994|1793|17|9|3|374262|56761|58273|80698|229030|569994|569994|569994|1205028.92|A
UAN|126633205|07/02/25|89.00|89.15|88.90|88.90|89.25|.40|212|8|0|0|0|212|0|0|0|106|212|212|212|18921.32|N
UAPR|45782C805|07/02/25|31.30|31.36|31.28|31.36|31.30|.08|2153|12|0|0|0|2153|0|0|0|1800|2153|2153|2153|67384.36|Z
UAUG|45782C672|07/02/25|0.00|37.45|37.45|37.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
UAVS|00848K309|07/02/25|1.08|1.11|1.07|1.10|1.09|.03|68382|356|5|1|0|46953|13629|7800|0|33545|68382|68382|68382|74340.43|A
UBCP|909911109|07/02/25|14.60|14.65|14.60|14.65|14.61|0.00|419|7|0|0|0|419|0|0|0|119|419|419|419|6122.67|Q
UBER|90353T100|07/02/25|92.29|94.08|91.56|92.05|92.59|-.13|594838|10421|0|0|0|594838|0|0|0|396667|594838|594838|594838|55077347.64|N
UBFO|911460103|07/02/25|9.05|9.11|9.01|9.08|9.05|.08|1474|34|0|0|0|1474|0|0|0|1200|1474|1474|1474|13338.82|Q
UBND|92647X863|07/02/25|21.78|21.82|21.78|21.82|21.80|-.02|2495|21|0|0|0|2495|0|0|0|2094|2495|2495|2495|54396.26|Q
UBOT|25460G823|07/02/25|21.08|21.62|21.08|21.62|21.41|.45|1854|30|0|0|0|1854|0|0|0|719|1854|1854|1854|39684.97|P
UBR|74347B490|07/02/25|21.60|21.75|21.35|21.75|21.62|.14|464|9|0|0|0|464|0|0|0|345|464|464|464|10031.48|P
UBRL|38747R694|07/02/25|32.90|33.80|32.26|32.40|33.19|-.19|10126|99|0|0|0|10126|0|0|0|4027|10126|10126|10126|336122.35|Q
UBS|H42097107|07/02/25|34.53|34.83|34.45|34.77|34.65|1.00|291453|2211|6|0|0|276053|15400|0|0|150913|291453|291453|291453|10099332.84|N
UBSI|909907107|07/02/25|37.65|38.07|37.50|38.06|37.86|.50|38480|1068|0|0|0|38480|0|0|0|31729|38480|38480|38480|1456939.48|Q
UBT|74347R172|07/02/25|16.62|16.77|16.62|16.77|16.66|-.20|7842|43|1|0|0|5241|2601|0|0|1200|7842|7842|7842|130636.89|P
UBX|91381U200|07/02/25|0.31|0.34|0.27|0.30|0.32|-.04|526211|906|39|16|1|279109|117477|114675|14950|232396|526211|526211|526211|170563.07|Q
UBXG|G9161K112|07/02/25|2.76|2.78|2.76|2.78|2.78|.02|54|5|0|0|0|54|0|0|0|10|54|54|54|150.24|Q
UCAR|G9520U116|07/02/25|4.21|4.80|4.07|4.50|4.45|.45|54101|328|1|1|0|41744|4182|8175|0|44173|54101|54101|54101|240668.94|Q
UCB|90984P303|07/02/25|30.98|31.47|30.74|31.41|31.24|.56|20740|525|0|0|0|20740|0|0|0|13626|20740|20740|20740|647962.26|N
UCB PRI|90985F205|07/02/25|24.33|24.33|24.30|24.30|24.33|.02|100|1|0|0|0|100|0|0|0|0|100|100|100|2433.00|N
UCC|74347R750|07/02/25|46.11|46.24|46.11|46.24|46.11|.52|1871|32|0|0|0|1871|0|0|0|1858|1871|1871|1871|86280.34|P
UCIB|90274D390|07/02/25|25.80|26.67|25.80|26.67|26.33|.33|182|4|0|0|0|182|0|0|0|102|182|182|182|4791.75|P
UCL|90354D104|07/02/25|1.88|1.88|1.83|1.83|1.88|-.04|303|2|0|0|0|303|0|0|0|0|303|303|303|569.64|Q
UCO|74347Y888|07/02/25|22.98|23.67|22.57|23.42|23.17|.63|489692|3927|6|0|2|446652|14357|0|28683|173169|489692|489692|489692|11346948.33|P
UCON|33740F888|07/02/25|24.85|24.88|24.85|24.88|24.86|0.00|23056|71|0|1|0|17594|0|5462|0|6640|23056|23056|23056|573192.97|P
UCRD|92647X855|07/02/25|0.00|0.00|0.00|0.00|20.40|0.00|11|1|0|0|0|11|0|0|0|11|11|11|11|224.40|Q
UCTT|90385V107|07/02/25|23.80|25.01|23.80|24.99|24.65|1.20|28108|985|0|0|0|28108|0|0|0|10721|28108|28108|28108|692981.00|Q
UCYB|74347G770|07/02/25|60.18|60.45|60.18|60.45|60.40|.50|32|3|0|0|0|32|0|0|0|30|32|32|32|1932.89|Q
UDEC|45782C532|07/02/25|36.43|36.46|36.37|36.42|36.44|.05|79565|67|13|0|0|16065|63500|0|0|8800|79565|79565|79565|2899012.74|Z
UDI|90290T858|07/02/25|30.44|30.51|30.44|30.51|30.27|.14|85|2|0|0|0|85|0|0|0|75|85|85|85|2572.80|P
UDIV|35473P306|07/02/25|48.33|48.53|48.33|48.53|48.47|.32|465|5|0|0|0|465|0|0|0|0|465|465|465|22537.55|P
UDMY|902685106|07/02/25|7.12|7.12|6.96|6.96|7.00|-.14|91827|976|0|1|0|84802|0|7025|0|40507|91827|91827|91827|642696.00|Q
UDN|46141D104|07/02/25|18.88|18.93|18.85|18.91|18.90|-.01|42920|79|1|2|0|24694|4330|13896|0|19082|42920|42920|42920|811339.72|P
UDOW|74347X823|07/02/25|96.97|97.43|96.10|96.98|96.78|-.15|334760|3654|3|3|2|274462|7875|19949|32474|243096|334760|334760|334760|32397785.97|P
UDR|902653104|07/02/25|40.92|40.92|40.03|40.59|40.45|-.29|62385|1107|0|0|0|62385|0|0|0|37072|62385|62385|62385|2523266.13|N
UE|91704F104|07/02/25|18.78|19.01|18.69|18.98|18.88|.11|22384|464|0|0|0|22384|0|0|0|13659|22384|22384|22384|422605.06|N
UEC|916896103|07/02/25|6.57|6.79|6.51|6.62|6.67|.05|806860|3557|29|7|1|654049|85593|54690|12528|408145|806860|806860|806860|5380500.36|A
UEIC|913483103|07/02/25|6.70|6.82|6.70|6.82|6.75|.17|399|16|0|0|0|399|0|0|0|224|399|399|399|2691.85|Q
UEVM|92647N543|07/02/25|0.00|52.36|52.36|52.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UFCS|910340108|07/02/25|28.34|28.34|27.47|27.65|27.67|-.68|7111|291|0|0|0|7111|0|0|0|2617|7111|7111|7111|196784.28|Q
UFEB|45782C425|07/02/25|34.31|34.32|34.31|34.32|34.31|.06|100|1|0|0|0|100|0|0|0|100|100|100|100|3431.00|Z
UFG|G92Y4F100|07/02/25|2.16|2.19|2.16|2.19|2.19|-.09|264|12|0|0|0|264|0|0|0|264|264|264|264|577.71|Q
UFI|904677200|07/02/25|5.04|5.08|5.03|5.03|5.04|.01|426|19|0|0|0|426|0|0|0|10|426|426|426|2148.39|N
UFIV|74933W510|07/02/25|48.91|48.91|48.90|48.90|48.90|-.07|256|4|0|0|0|256|0|0|0|256|256|256|256|12519.46|Q
UFO|74280R205|07/02/25|28.50|29.04|28.50|29.04|28.81|.45|5153|83|0|0|0|5153|0|0|0|4879|5153|5153|5153|148462.12|Q
UFPI|90278Q108|07/02/25|104.34|107.39|104.34|106.50|106.47|1.13|24637|1141|0|0|0|24637|0|0|0|8366|24637|24637|24637|2623077.73|Q
UFPT|902673102|07/02/25|251.26|251.26|244.42|245.44|247.42|-7.14|5888|567|0|0|0|5888|0|0|0|2822|5888|5888|5888|1456823.22|Q
UG|910571108|07/02/25|8.15|8.15|8.07|8.07|8.05|0.00|26|8|0|0|0|26|0|0|0|15|26|26|26|209.37|Q
UGA|91201T102|07/02/25|61.39|61.72|60.92|61.62|61.40|.36|1359|32|0|0|0|1359|0|0|0|794|1359|1359|1359|83445.48|P
UGE|74347R768|07/02/25|19.07|19.12|18.90|19.09|19.01|.09|3873|47|0|0|0|3873|0|0|0|893|3873|3873|3873|73618.51|P
UGI|902681105|07/02/25|35.17|35.22|34.62|35.21|35.06|.11|74233|1544|0|0|0|74233|0|0|0|59758|74233|74233|74233|2602655.56|N
UGL|74347W601|07/02/25|35.41|35.70|35.17|35.69|35.43|.43|107211|690|3|1|0|91543|9491|6177|0|72315|107211|107211|107211|3798124.32|P
UGP|90400P101|07/02/25|3.30|3.30|3.26|3.30|3.28|-.02|227583|885|14|3|0|155657|52740|19186|0|187053|227583|227583|227583|746865.90|N
UGRO|91704K202|07/02/25|0.30|0.32|0.30|0.31|0.30|.01|1043|11|0|0|0|1043|0|0|0|100|1043|1043|1043|317.73|Q
UHAL|023586100|07/02/25|61.80|61.80|61.32|61.57|61.46|.32|3604|180|0|0|0|3604|0|0|0|1395|3604|3604|3604|221487.88|N
UHAL B|023586506|07/02/25|56.34|56.34|55.65|55.96|55.83|.29|9540|374|0|0|0|9540|0|0|0|0|9540|9540|9540|532617.16|N
UHG|91060H108|07/02/25|2.73|2.74|2.64|2.64|2.70|-.09|2934|51|0|0|0|2934|0|0|0|1344|2934|2934|2934|7933.73|Q
UHGW W|91060H116|07/02/25|0.00|0.69|0.69|0.69|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UHS|913903100|07/02/25|186.09|186.94|184.01|184.61|185.07|-4.42|32403|1061|0|0|0|32403|0|0|0|22161|32403|32403|32403|5996901.69|N
UHT|91359E105|07/02/25|40.53|41.26|40.53|41.26|40.99|.79|1210|67|0|0|0|1210|0|0|0|843|1210|1210|1210|49601.14|N
UI|90353W103|07/02/25|408.00|412.96|407.20|412.96|410.38|3.92|5575|745|0|0|0|5575|0|0|0|3741|5575|5575|5575|2287853.18|N
UIS|909214306|07/02/25|4.60|4.64|4.42|4.42|4.48|-.18|33890|304|3|0|0|20758|13132|0|0|8886|33890|33890|33890|151818.33|N
UITB|92647N527|07/02/25|46.94|46.99|46.93|46.99|46.94|-.05|1568|25|0|0|0|1568|0|0|0|360|1568|1568|1568|73607.62|Q
UIVM|92647N550|07/02/25|0.00|58.24|58.24|58.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UJAN|45782C300|07/02/25|40.42|40.53|40.42|40.53|40.43|.16|1700|4|0|0|0|1700|0|0|0|1600|1700|1700|1700|68727.00|Z
UJB|74348A707|07/02/25|0.00|76.74|76.74|76.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
UJUL|45782C839|07/02/25|36.81|36.85|36.81|36.85|36.81|.10|200|1|0|0|0|200|0|0|0|200|200|200|200|7362.00|Z
UJUN|45782C730|07/02/25|35.61|35.66|35.61|35.66|35.64|.07|112|2|0|0|0|112|0|0|0|100|112|112|112|3991.32|Z
UK|G9449A134|07/02/25|1.04|1.05|1.04|1.05|1.04|0.00|290|3|0|0|0|290|0|0|0|290|290|290|290|301.60|Q
UKOM W|G9449A118|07/02/25|0.01|0.01|0.01|0.01|0.01|.01|133|2|0|0|0|133|0|0|0|0|133|133|133|1.24|Q
UL|904767704|07/02/25|60.65|61.43|60.61|61.39|61.06|-.09|123424|1630|0|0|0|123424|0|0|0|87932|123424|123424|123424|7536383.03|N
ULBI|903899102|07/02/25|9.02|9.02|8.81|8.84|8.84|-.19|1510|53|0|0|0|1510|0|0|0|957|1510|1510|1510|13349.61|Q
ULCC|35909R108|07/02/25|3.89|4.12|3.85|4.02|4.02|.10|199776|1623|4|1|0|182011|11946|5819|0|122605|199776|199776|199776|803368.40|Q
ULE|74347W874|07/02/25|13.37|13.46|13.33|13.46|13.35|.03|7221|17|1|0|0|4657|2564|0|0|1596|7221|7221|7221|96417.73|P
ULH|91388P105|07/02/25|27.45|28.23|27.45|28.21|27.90|.88|2632|367|0|0|0|2632|0|0|0|2317|2632|2632|2632|73431.18|Q
ULS|903731107|07/02/25|69.74|70.98|68.60|70.82|70.08|1.17|52165|1309|0|0|0|52165|0|0|0|30874|52165|52165|52165|3655612.90|N
ULST|78467V707|07/02/25|40.50|40.51|40.50|40.51|40.50|.01|2306|5|1|0|0|261|2045|0|0|2059|2306|2306|2306|93396.06|P
ULTA|90384S303|07/02/25|474.17|475.38|471.82|474.86|473.89|1.32|26923|1388|0|0|0|26923|0|0|0|17030|26923|26923|26923|12758566.01|Q
ULTY|88636J527|07/02/25|6.21|6.33|6.21|6.32|6.26|.13|2363352|6613|123|69|23|728730|407021|526999|700602|1909319|2363352|2363352|2363352|14801939.02|P
ULVM|92647N576|07/02/25|0.00|85.45|85.45|85.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ULY|916931207|07/02/25|6.80|7.67|6.80|7.47|7.23|.43|7462|314|0|0|0|7462|0|0|0|3298|7462|7462|7462|53932.91|Q
UMAC|91532F102|07/02/25|7.97|8.21|7.80|8.16|8.03|.17|167312|1924|5|1|0|142537|17866|6909|0|91060|167312|167312|167312|1343451.62|A
UMAR|45782C375|07/02/25|37.58|37.58|37.58|37.58|37.59|-.02|502|3|0|0|0|502|0|0|0|0|502|502|502|18869.04|Z
UMAY|45782C292|07/02/25|0.00|35.00|35.00|35.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
UMBF|902788108|07/02/25|108.26|109.63|107.83|109.44|108.89|1.34|39854|1331|0|0|0|39854|0|0|0|32651|39854|39854|39854|4339675.00|Q
UMBF O|902788405|07/02/25|26.02|26.02|25.97|25.97|26.00|-.08|847|15|0|0|0|847|0|0|0|1|847|847|847|22025.82|Q
UMBF P|902788207|07/02/25|24.96|24.96|24.95|24.95|24.96|0.00|11|3|0|0|0|11|0|0|0|11|11|11|11|274.56|Q
UMC|910873405|07/02/25|7.63|7.87|7.63|7.86|7.83|.26|372171|846|33|3|0|250954|94931|26286|0|309189|372171|372171|372171|2912660.68|N
UMDD|74347X815|07/02/25|23.69|24.28|23.69|24.28|24.13|.73|4103|45|0|0|0|4103|0|0|0|3428|4103|4103|4103|99025.05|P
UMH|903002103|07/02/25|17.00|17.18|16.81|17.15|17.03|.19|11487|231|0|0|0|11487|0|0|0|10416|11487|11487|11487|195658.37|N
UMH PRD|903002509|07/02/25|21.88|21.91|21.87|21.87|21.90|-.03|2841|26|0|0|0|2841|0|0|0|0|2841|2841|2841|62218.99|N
UMI|90290T882|07/02/25|50.10|50.43|49.98|50.42|50.17|.34|1922|12|0|0|0|1922|0|0|0|388|1922|1922|1922|96425.61|P
UMMA|53656F268|07/02/25|26.75|26.78|26.75|26.78|26.78|.22|306|12|0|0|0|306|0|0|0|293|306|306|306|8194.04|Q
UNB|905400107|07/02/25|27.10|27.41|27.10|27.41|27.19|.20|167|22|0|0|0|167|0|0|0|70|167|167|167|4540.66|Q
UNCY|90466Y202|07/02/25|4.91|4.91|4.52|4.63|4.70|-.27|88127|739|6|2|0|54282|18680|15165|0|69273|88127|88127|88127|414083.38|Q
UNF|904708104|07/02/25|186.21|186.50|170.39|171.06|180.43|-19.15|21340|859|0|0|0|21340|0|0|0|14871|21340|21340|21340|3850272.35|N
UNFI|911163103|07/02/25|22.96|23.10|22.51|23.10|22.79|.20|28535|776|0|0|0|28535|0|0|0|17385|28535|28535|28535|650385.61|N
UNG|912318409|07/02/25|15.34|15.58|15.31|15.42|15.42|.31|1277935|3174|112|9|0|886772|330043|61120|0|1070929|1277935|1277935|1277935|19700940.19|P
UNH|91324P102|07/02/25|321.00|322.32|306.56|307.63|314.16|-18.45|1312293|38633|11|1|1|1261184|30423|5843|14843|673993|1312293|1312293|1312293|412266514.63|N
UNIT|91325V108|07/02/25|4.39|4.41|4.29|4.40|4.36|-.01|109177|692|1|0|0|106677|2500|0|0|37806|109177|109177|109177|475583.13|Q
UNIY|97717Y469|07/02/25|0.00|48.63|48.63|48.63|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UNL|91288X109|07/02/25|8.68|8.74|8.68|8.73|8.71|.12|875|10|0|0|0|875|0|0|0|164|875|875|875|7623.55|P
UNM|91529Y106|07/02/25|81.60|81.60|80.73|81.24|81.16|-.82|67642|1798|0|0|0|67642|0|0|0|36770|67642|67642|67642|5489890.36|N
UNMA|91529Y601|07/02/25|23.06|23.36|23.06|23.32|23.18|.16|2461|25|0|0|0|2461|0|0|0|0|2461|2461|2461|57053.26|N
UNOV|45782C565|07/02/25|36.06|36.10|36.06|36.10|36.08|.10|276|4|0|0|0|276|0|0|0|0|276|276|276|9958.46|Z
UNP|907818108|07/02/25|236.42|237.37|234.85|237.09|236.34|1.56|60368|2319|0|0|0|60368|0|0|0|33037|60368|60368|60368|14267172.66|N
UNTY|913290102|07/02/25|48.79|50.31|48.79|50.11|49.68|1.48|5623|579|0|0|0|5623|0|0|0|3735|5623|5623|5623|279339.46|Q
UOCT|45782C821|07/02/25|36.82|36.91|36.82|36.91|36.82|.04|256|3|0|0|0|256|0|0|0|255|256|256|256|9426.00|Z
UOKA|G59290117|07/02/25|0.00|2.57|2.57|2.57|2.53|.01|121|3|0|0|0|121|0|0|0|0|121|121|121|306.59|Q
UONE|91705J105|07/02/25|1.62|1.63|1.57|1.60|1.60|-.03|303|8|0|0|0|303|0|0|0|102|303|303|303|486.30|Q
UONE K|91705J204|07/02/25|0.63|0.63|0.62|0.63|0.63|.01|1289|14|0|0|0|1289|0|0|0|1173|1289|1289|1289|812.54|Q
UP|96328L205|07/02/25|1.07|1.13|1.07|1.12|1.11|.05|36295|338|0|0|0|36295|0|0|0|18401|36295|36295|36295|40219.69|N
UPAR|886364595|07/02/25|14.03|14.13|13.98|14.13|14.03|.10|2433|14|0|0|0|2433|0|0|0|277|2433|2433|2433|34123.56|P
UPB|91678A107|07/02/25|10.61|11.27|10.60|11.11|11.12|.31|13300|409|0|0|0|13300|0|0|0|9380|13300|13300|13300|147864.65|Q
UPBD|76009N100|07/02/25|26.18|26.38|25.86|26.29|26.18|.34|22152|856|0|0|0|22152|0|0|0|7266|22152|22152|22152|579960.89|Q
UPC|G9442G138|07/02/25|3.80|3.82|3.80|3.82|3.82|.02|377|13|0|0|0|377|0|0|0|317|377|377|377|1438.96|Q
UPGD|46137V522|07/02/25|71.97|72.20|71.97|72.20|72.20|.39|12|3|0|0|0|12|0|0|0|12|12|12|12|866.35|P
UPGR|23306X704|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UPLD|91544A109|07/02/25|1.93|1.98|1.93|1.93|1.94|.02|4958|51|0|0|0|4958|0|0|0|4018|4958|4958|4958|9594.98|Q
UPRO|74347X864|07/02/25|91.10|92.51|90.82|92.47|91.85|1.21|704579|5582|12|0|4|602773|37577|0|64229|482043|704579|704579|704579|64716344.41|P
UPS|911312106|07/02/25|104.50|105.88|103.98|105.55|105.20|1.07|236494|4760|1|0|0|233064|3430|0|0|144336|236494|236494|236494|24879136.93|N
UPSD|26922B444|07/02/25|24.58|24.63|24.58|24.63|24.61|-.12|261|7|0|0|0|261|0|0|0|100|261|261|261|6422.55|Z
UPST|91680M107|07/02/25|68.06|73.44|68.06|73.40|71.85|5.25|577464|9483|7|2|0|542875|22421|12168|0|448323|577464|577464|577464|41492272.52|Q
UPSX|46092D772|07/02/25|34.40|38.48|34.40|38.48|36.70|5.03|14985|143|1|0|0|12737|2248|0|0|11087|14985|14985|14985|549886.21|Z
UPV|74347X526|07/02/25|78.93|79.91|78.93|79.91|79.71|.47|111|4|0|0|0|111|0|0|0|4|111|111|111|8848.14|P
UPW|74347R685|07/02/25|81.30|81.30|79.75|79.90|80.32|-1.40|498|21|0|0|0|498|0|0|0|235|498|498|498|39998.28|P
UPWK|91688F104|07/02/25|13.51|13.71|13.30|13.46|13.50|-.06|111795|1889|0|0|0|111795|0|0|0|44943|111795|111795|111795|1508878.71|Q
UPXI|39959A205|07/02/25|2.91|3.06|2.73|2.89|2.88|.01|296351|1698|10|7|0|211320|31646|53385|0|152399|296351|296351|296351|854444.05|Q
URA|37954Y871|07/02/25|37.50|37.77|37.03|37.71|37.52|.29|492626|4369|3|0|2|409920|7223|0|75483|273081|492626|492626|492626|18485371.96|P
URAA|25461A643|07/02/25|26.99|27.36|26.29|27.36|26.86|.49|4195|81|0|0|0|4195|0|0|0|3029|4195|4195|4195|112684.54|P
URAN|882927759|07/02/25|36.82|36.83|36.82|36.83|36.83|.08|107|2|0|0|0|107|0|0|0|107|107|107|107|3940.37|Z
URBN|917047102|07/02/25|73.75|73.75|72.46|73.58|73.08|.03|92839|2878|0|0|0|92839|0|0|0|59981|92839|92839|92839|6784568.74|Q
URE|74347X625|07/02/25|63.51|64.07|63.51|64.07|63.62|.23|482|9|0|0|0|482|0|0|0|55|482|482|482|30663.74|P
URG|91688R108|07/02/25|1.05|1.08|1.05|1.07|1.06|.02|783329|1352|54|15|6|389301|165920|116748|111360|376790|783329|783329|783329|832483.90|A
URGN|M96088105|07/02/25|12.87|13.62|12.79|12.96|13.18|-.03|98627|1313|3|0|0|85900|12727|0|0|52673|98627|98627|98627|1300039.20|Q
URI|911363109|07/02/25|777.34|787.79|777.34|787.79|783.69|13.77|22419|1281|0|0|0|22419|0|0|0|19597|22419|22419|22419|17569532.99|N
URNJ|85208P808|07/02/25|20.60|21.16|20.52|21.08|20.83|.69|8559|74|0|0|0|8559|0|0|0|6642|8559|8559|8559|178298.42|Q
URNM|85208P303|07/02/25|46.77|47.62|46.41|47.52|47.07|.76|95347|823|2|1|1|71804|5591|6057|11895|37805|95347|95347|95347|4487630.43|P
UROY|91702V101|07/02/25|2.45|2.54|2.44|2.52|2.50|.11|119962|502|3|0|0|110562|9400|0|0|66650|119962|119962|119962|299402.28|Q
URTH|464286392|07/02/25|168.92|169.87|168.83|169.87|169.35|.72|50204|634|1|1|0|37592|3526|9086|0|31961|50204|50204|50204|8501854.34|P
URTY|74347X799|07/02/25|40.79|42.27|40.28|42.25|41.32|1.69|275013|1391|7|1|1|236804|19122|7994|11093|177302|275013|275013|275013|11363693.93|P
USA|530158104|07/02/25|6.84|6.92|6.84|6.92|6.88|.07|19650|64|1|0|0|17075|2575|0|0|2430|19650|19650|19650|135278.66|N
USAC|90290N109|07/02/25|24.68|25.03|24.57|24.92|24.85|.49|2665|63|0|0|0|2665|0|0|0|2022|2665|2665|2665|66231.88|N
USAF|900934407|07/02/25|0.00|26.43|26.43|26.43|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
USAI|69374H634|07/02/25|40.13|40.38|39.70|40.38|40.00|.34|811|10|0|0|0|811|0|0|0|455|811|811|811|32440.37|P
USAR|91733P107|07/02/25|10.45|10.70|10.30|10.56|10.49|.02|22624|498|0|0|0|22624|0|0|0|18550|22624|22624|22624|237319.48|Q
USAR W|91733P115|07/02/25|2.42|2.57|2.40|2.52|2.51|.12|9224|95|0|0|0|9224|0|0|0|386|9224|9224|9224|23161.61|Q
USAS|03062D100|07/02/25|0.84|0.85|0.80|0.85|0.83|0.00|126294|175|6|5|1|53281|21315|38698|13000|82966|126294|126294|126294|104343.86|A
USAU|90291C201|07/02/25|12.65|13.13|12.52|12.75|12.79|.29|24756|441|1|0|0|20478|4278|0|0|18352|24756|24756|24756|316692.17|Q
USB|902973304|07/02/25|46.70|47.51|46.57|47.50|47.12|1.01|1074750|11138|5|0|0|1062169|12581|0|0|564153|1074750|1074750|1074750|50646492.83|N
USB PRA|902973866|07/02/25|830.55|830.55|830.55|833.86|831.61|0.00|55|9|0|0|0|55|0|0|0|0|55|55|55|45738.54|N
USB PRH|902973155|07/02/25|20.16|20.24|19.96|20.24|20.07|-.08|13335|93|0|0|0|13335|0|0|0|0|13335|13335|13335|267601.87|N
USB PRP|902973759|07/02/25|22.34|22.77|22.34|22.76|22.51|.45|3827|62|0|0|0|3827|0|0|0|0|3827|3827|3827|86146.16|N
USB PRQ|902973734|07/02/25|15.20|15.40|15.20|15.40|15.25|.21|2241|34|0|0|0|2241|0|0|0|0|2241|2241|2241|34168.03|N
USB PRR|902973718|07/02/25|16.25|16.45|16.25|16.45|16.37|.20|2899|29|0|0|0|2899|0|0|0|0|2899|2899|2899|47444.77|N
USB PRS|902973668|07/02/25|18.58|18.70|18.58|18.70|18.64|.23|557|19|0|0|0|557|0|0|0|0|557|557|557|10383.54|N
USCA|23306X605|07/02/25|38.78|38.91|38.78|38.91|38.89|.11|24|3|0|0|0|24|0|0|0|24|24|24|24|933.35|P
USCB|90355N101|07/02/25|16.90|16.92|16.85|16.90|16.88|-.10|1156|54|0|0|0|1156|0|0|0|455|1156|1156|1156|19517.18|Q
USCI|911717106|07/02/25|73.25|74.18|73.16|74.17|73.42|1.22|2899|30|0|0|0|2899|0|0|0|1698|2899|2899|2899|212841.56|P
USCL|46436E155|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
USD|74347R669|07/02/25|70.00|73.84|70.00|73.44|72.37|3.02|100518|1659|1|1|0|89428|3844|7246|0|24192|100518|100518|100518|7274410.86|P
USDU|97717W471|07/02/25|25.83|25.85|25.76|25.79|25.79|.01|544049|225|11|0|1|111645|31282|0|401122|93671|544049|544049|544049|14032447.50|P
USDX|74933W254|07/02/25|25.64|25.64|25.64|25.64|25.64|-.01|100|1|0|0|0|100|0|0|0|0|100|100|100|2564.00|Q
USE|90290T874|07/02/25|27.42|27.65|27.42|27.65|27.42|.27|4|1|0|0|0|4|0|0|0|0|4|4|4|109.68|P
USEA|Y92335101|07/02/25|1.45|1.59|1.45|1.54|1.53|.06|1967|15|0|0|0|1967|0|0|0|1277|1967|1967|1967|3011.87|Q
USEG|911805307|07/02/25|1.41|1.42|1.36|1.38|1.39|0.00|30482|337|0|0|0|30482|0|0|0|4785|30482|30482|30482|42233.84|Q
USEP|45782C649|07/02/25|36.85|36.88|36.84|36.88|36.85|.04|500|3|0|0|0|500|0|0|0|500|500|500|500|18424.00|Z
USFD|912008109|07/02/25|77.10|77.75|76.95|77.67|77.40|.27|60568|1245|0|0|0|60568|0|0|0|47496|60568|60568|60568|4688116.38|N
USFI|35473P413|07/02/25|0.00|0.00|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|07/02/25|50.31|50.32|50.31|50.31|50.31|.01|104268|41|1|0|2|2329|2400|0|99539|7006|104268|104268|104268|5245737.64|P
USG|90290T866|07/02/25|35.30|35.45|35.30|35.45|35.30|.22|947|6|0|0|0|947|0|0|0|64|947|947|947|33427.96|P
USGO|90291W108|07/02/25|8.52|8.69|8.50|8.50|8.64|.15|535|21|0|0|0|535|0|0|0|167|535|535|535|4623.90|Q
USGO W|90291W116|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
USHY|46435U853|07/02/25|37.26|37.35|37.23|37.33|37.31|.06|1674118|7876|100|17|9|1117814|303877|120754|131673|822928|1674118|1674118|1674118|62465484.07|Z
USIG|464288620|07/02/25|51.16|51.28|51.14|51.28|51.22|-.01|116146|482|1|0|0|113446|2700|0|0|78095|116146|116146|116146|5949339.57|Q
USIN|97717Y410|07/02/25|0.00|50.10|50.10|50.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
USIO|917313108|07/02/25|1.61|1.63|1.61|1.62|1.64|.04|1750|63|0|0|0|1750|0|0|0|480|1750|1750|1750|2868.90|Q
USL|91288V103|07/02/25|35.61|35.95|35.61|35.95|35.91|.55|132|5|0|0|0|132|0|0|0|6|132|132|132|4740.73|P
USLM|911922102|07/02/25|101.97|103.80|101.64|102.57|102.29|.12|9592|1043|0|0|0|9592|0|0|0|7974|9592|9592|9592|981170.99|Q
USM|911684108|07/02/25|63.48|64.22|63.47|63.61|63.88|-.50|5466|174|0|0|0|5466|0|0|0|3723|5466|5466|5466|349154.63|N
USMC|74255Y870|07/02/25|62.23|62.44|62.23|62.44|62.33|.22|164|15|0|0|0|164|0|0|0|25|164|164|164|10222.80|Q
USMF|97717Y857|07/02/25|51.08|51.37|51.08|51.37|51.08|-.17|1|1|0|0|0|1|0|0|0|1|1|1|1|51.08|Z
USML|90278V701|07/02/25|0.00|41.74|41.74|41.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
USMV|46429B697|07/02/25|94.03|94.03|93.06|93.41|93.37|-.83|366259|3552|0|0|0|366259|0|0|0|283989|366259|366259|366259|34199064.94|Z
USNA|90328M107|07/02/25|31.92|32.47|31.65|32.47|32.24|.54|3334|145|0|0|0|3334|0|0|0|2142|3334|3334|3334|107487.59|N
USNG|032108441|07/02/25|25.61|26.02|25.61|26.02|25.76|.32|9|2|0|0|0|9|0|0|0|8|9|9|9|231.85|P
USNZ|23306X209|07/02/25|39.10|39.31|39.10|39.31|39.10|.18|22|1|0|0|0|22|0|0|0|3|22|22|22|860.20|P
USO|91232N207|07/02/25|74.32|76.01|73.51|75.59|74.87|1.66|2094742|13645|5|0|1|2032276|14034|0|48432|765380|2094742|2094742|2094742|156826310.99|P
USOI|22539U602|07/02/25|54.00|54.92|53.99|54.92|54.05|1.01|4468|46|0|0|0|4468|0|0|0|4289|4468|4468|4468|241510.37|Q
USOY|88636J378|07/02/25|9.44|9.45|9.38|9.44|9.44|.05|13056|121|1|0|0|9113|3943|0|0|11060|13056|13056|13056|123265.28|Q
USPH|90337L108|07/02/25|80.91|80.91|79.73|80.69|80.31|-.02|4772|434|0|0|0|4772|0|0|0|3180|4772|4772|4772|383229.20|N
USPX|35473P405|07/02/25|54.27|54.53|54.27|54.53|54.43|.25|1374|15|0|0|0|1374|0|0|0|462|1374|1374|1374|74783.58|P
USRD|882927874|07/02/25|0.00|0.00|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|07/02/25|56.72|57.06|56.46|57.05|56.80|.21|40650|480|2|0|0|35930|4720|0|0|29489|40650|40650|40650|2308718.30|P
USSE|81580H449|07/02/25|31.93|31.99|31.93|31.94|31.95|-.04|1515|5|0|0|0|1515|0|0|0|900|1515|1515|1515|48407.68|P
USSG|233051150|07/02/25|56.55|56.89|56.55|56.89|56.81|.22|385|2|0|0|0|385|0|0|0|85|385|385|385|21873.75|P
USSH|97717Y394|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UST|74347R180|07/02/25|42.94|42.97|42.91|42.97|42.92|-.23|3402|11|0|0|0|3402|0|0|0|1225|3402|3402|3402|146028.09|P
USTB|92647N535|07/02/25|50.79|50.80|50.79|50.79|50.79|.01|618|7|0|0|0|618|0|0|0|600|618|618|618|31388.31|Q
USVM|92647N568|07/02/25|84.77|85.43|84.77|85.42|85.39|.73|186|2|0|0|0|186|0|0|0|11|186|186|186|15882.72|Q
USVN|74933W528|07/02/25|0.00|48.13|48.13|48.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
USXF|46436E767|07/02/25|53.67|54.04|53.67|54.04|53.91|.34|2366|49|0|0|0|2366|0|0|0|1148|2366|2366|2366|127550.78|Q
UTEN|74933W536|07/02/25|43.49|43.55|43.47|43.55|43.51|-.11|744|12|0|0|0|744|0|0|0|509|744|744|744|32375.08|Q
UTES|26923G806|07/02/25|74.31|74.34|73.84|73.92|74.05|-.77|7175|102|0|0|0|7175|0|0|0|4494|7175|7175|7175|531309.61|P
UTF|19248A109|07/02/25|27.00|27.10|26.98|27.10|27.01|.14|7993|61|0|0|0|7993|0|0|0|4878|7993|7993|7993|215928.17|N
UTG|756158101|07/02/25|36.22|36.22|35.71|35.82|35.83|-.32|11613|139|0|0|0|11613|0|0|0|8318|11613|11613|11613|416114.21|A
UTHR|91307C102|07/02/25|293.00|295.53|292.18|295.20|294.21|4.29|14305|715|0|0|0|14305|0|0|0|9780|14305|14305|14305|4208665.13|Q
UTHY|74933W551|07/02/25|41.40|41.46|41.40|41.46|41.40|-.22|11|3|0|0|0|11|0|0|0|1|11|11|11|455.43|Q
UTI|913915104|07/02/25|32.20|32.30|30.08|31.58|31.30|-1.02|57576|1228|0|0|0|57576|0|0|0|26079|57576|57576|57576|1802412.25|N
UTL|913259107|07/02/25|52.52|52.76|52.21|52.21|52.38|-.55|1322|82|0|0|0|1322|0|0|0|531|1322|1322|1322|69241.36|N
UTMD|917488108|07/02/25|57.46|57.75|57.46|57.49|57.37|.21|659|87|0|0|0|659|0|0|0|404|659|659|659|37808.83|Q
UTRE|74933W494|07/02/25|49.54|49.54|49.54|49.54|49.54|-.02|147|1|0|0|0|147|0|0|0|147|147|147|147|7282.38|Q
UTSI|G9310A122|07/02/25|2.50|2.69|2.50|2.55|2.59|-.13|874|13|0|0|0|874|0|0|0|188|874|874|874|2261.15|Q
UTSL|25460E711|07/02/25|36.95|37.38|35.90|36.32|36.48|-.93|22879|341|0|0|0|22879|0|0|0|11303|22879|22879|22879|834516.49|P
UTWO|74933W486|07/02/25|48.34|48.34|48.32|48.32|48.32|-.01|2179|41|0|0|0|2179|0|0|0|1762|2179|2179|2179|105298.52|Q
UTWY|74933W544|07/02/25|0.00|43.39|43.39|43.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UTZ|918090101|07/02/25|13.12|13.29|13.00|13.22|13.17|.04|41374|597|1|0|0|36634|4740|0|0|31121|41374|41374|41374|544729.90|N
UUP|46141D203|07/02/25|26.94|26.97|26.85|26.85|26.91|-.02|52030|117|4|2|0|27411|13200|11419|0|24329|52030|52030|52030|1399988.35|P
UUU|913821302|07/02/25|3.05|3.10|3.05|3.10|3.11|.07|450|10|0|0|0|450|0|0|0|52|450|450|450|1400.52|A
UUUU|292671708|07/02/25|5.82|6.38|5.77|6.27|6.12|.52|2059902|5274|82|5|5|1679184|231579|37771|111368|1225524|2059902|2059902|2059902|12610537.43|A
UVE|91359V107|07/02/25|26.75|26.77|25.83|25.92|26.07|-1.47|14103|448|0|0|0|14103|0|0|0|9785|14103|14103|14103|367676.52|N
UVIX|92891H606|07/02/25|22.43|22.65|21.89|22.25|22.24|-.16|1854451|15303|56|7|5|1542796|169350|39892|102413|1276703|1854451|1854451|1854451|41244842.34|Z
UVSP|915271100|07/02/25|30.87|31.34|30.87|31.31|31.23|.35|6190|243|0|0|0|6190|0|0|0|1604|6190|6190|6190|193322.44|Q
UVV|913456109|07/02/25|57.75|58.25|57.31|58.25|57.87|.77|6397|246|0|0|0|6397|0|0|0|4193|6397|6397|6397|370200.35|N
UVXY|74347Y755|07/02/25|18.73|18.87|18.40|18.65|18.60|-.06|2794014|9936|46|5|2|2575146|128358|37010|53500|2058335|2794014|2794014|2794014|51982258.46|Z
UWM|74347R842|07/02/25|38.59|39.55|38.27|39.55|39.04|1.06|103783|876|3|0|0|93225|10558|0|0|60480|103783|103783|103783|4051788.95|P
UWMC|91823B109|07/02/25|4.32|4.40|4.27|4.30|4.32|.01|181791|787|10|0|0|152409|29382|0|0|82001|181791|181791|181791|785314.33|N
UWMC WS|91823B117|07/02/25|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|N
UX|77926X684|07/02/25|28.63|28.63|28.35|28.35|28.63|-.75|12|1|0|0|0|12|0|0|0|12|12|12|12|343.56|Z
UXAP|33740U364|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
UXI|74347R727|07/02/25|41.49|43.33|41.49|43.33|42.37|-.01|2336|23|0|0|0|2336|0|0|0|1546|2336|2336|2336|98983.26|P
UXIN|91818X306|07/02/25|3.48|3.98|3.48|3.68|3.71|.26|4492|50|0|0|0|4492|0|0|0|2077|4492|4492|4492|16667.74|Q
UXJA|33740U430|07/02/25|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
UXOC|33740F144|07/02/25|32.18|32.18|32.07|32.07|32.18|.08|5|1|0|0|0|5|0|0|0|0|5|5|5|160.90|Z
UYG|74347X633|07/02/25|96.99|96.99|95.38|96.19|96.02|-.35|1703|34|0|0|0|1703|0|0|0|197|1703|1703|1703|163521.86|P
UYLD|03463K752|07/02/25|51.10|51.11|51.10|51.11|51.10|.03|852|6|0|0|0|852|0|0|0|652|852|852|852|43539.20|Q
UYM|74347R776|07/02/25|25.20|25.75|25.20|25.75|25.57|.82|5031|37|0|0|0|5031|0|0|0|1662|5031|5031|5031|128643.76|P
UYSC|G93Y0A104|07/02/25|0.00|0.00|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 R|G93Y0A112|07/02/25|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
UYSC U|G93Y0A120|07/02/25|0.00|0.00|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|07/02/25|23.59|23.70|23.59|23.61|23.64|.66|1365|24|0|0|0|1365|0|0|0|1012|1365|1365|1365|32273.68|N
UZE|911684801|07/02/25|20.52|20.93|20.52|20.93|20.53|.90|286|6|0|0|0|286|0|0|0|65|286|286|286|5871.15|N
UZF|911684884|07/02/25|20.35|20.80|20.35|20.80|20.72|.77|848|25|0|0|0|848|0|0|0|1|848|848|848|17570.06|N
V|92826C839|07/02/25|356.33|356.33|350.27|354.39|352.98|-1.15|308472|6841|1|0|0|306286|2186|0|0|155165|308472|308472|308472|108883413.78|N
VABK|928031103|07/02/25|36.86|37.46|36.86|37.46|37.29|.07|156|36|0|0|0|156|0|0|0|34|156|156|156|5816.79|Q
VABS|92790A603|07/02/25|24.44|24.47|24.44|24.47|24.44|-.02|651|2|0|0|0|651|0|0|0|0|651|651|651|15912.22|P
VAC|57164Y107|07/02/25|76.97|79.46|76.46|79.18|78.52|3.06|19377|609|0|0|0|19377|0|0|0|15465|19377|19377|19377|1521577.82|N
VACH|G93A7H104|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|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 W|G93A7H112|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VAL|G9460G101|07/02/25|44.35|45.43|43.53|45.39|44.76|1.48|45815|1109|0|0|0|45815|0|0|0|22885|45815|45815|45815|2050487.63|N
VAL WS|G9460G119|07/02/25|3.91|4.01|3.91|4.01|3.99|.16|625|10|0|0|0|625|0|0|0|0|625|625|625|2492.56|N
VALE|91912E105|07/02/25|9.99|10.30|9.93|10.29|10.19|.46|4562015|6073|330|87|15|2678430|1035550|581253|266782|2664428|4562015|4562015|4562015|46490155.64|N
VALN|92025Y103|07/02/25|5.82|5.82|5.81|5.81|5.81|.09|305|3|0|0|0|305|0|0|0|100|305|305|305|1772.90|Q
VALQ|025072208|07/02/25|62.94|63.04|62.94|63.04|62.98|.11|221|4|0|0|0|221|0|0|0|185|221|221|221|13919.04|P
VALU|920437100|07/02/25|38.11|38.35|38.11|38.35|38.63|38.35|83|27|0|0|0|83|0|0|0|32|83|83|83|3206.30|Q
VAMO|132061888|07/02/25|30.46|30.46|30.39|30.39|30.35|.10|4|4|0|0|0|4|0|0|0|1|4|4|4|121.41|Z
VANI|92854B109|07/02/25|1.26|1.28|1.26|1.28|1.26|.01|819|37|0|0|0|819|0|0|0|407|819|819|819|1032.22|Q
VAPE|86887P309|07/02/25|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|Q
VAPE W|86887P119|07/02/25|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
VATE|45784J303|07/02/25|5.34|5.61|5.34|5.61|5.60|.37|308|26|0|0|0|308|0|0|0|79|308|308|308|1723.68|N
VAW|92204A801|07/02/25|199.72|202.29|199.72|202.17|201.04|2.90|9550|142|1|0|0|6526|3024|0|0|6217|9550|9550|9550|1919908.42|P
VB|922908751|07/02/25|239.91|241.72|238.75|241.72|240.55|2.28|194468|2045|1|0|1|134276|4967|0|55225|123064|194468|194468|194468|46779501.59|P
VBF|46132L107|07/02/25|15.57|15.60|15.57|15.59|15.58|.02|714|13|0|0|0|714|0|0|0|37|714|714|714|11122.23|N
VBIL|922040845|07/02/25|75.34|75.34|75.33|75.33|75.33|.01|4912|28|1|0|0|2900|2012|0|0|3656|4912|4912|4912|370031.94|Q
VBIX|926711300|07/02/25|3.65|3.99|3.65|3.99|3.86|.37|3272|55|0|0|0|3272|0|0|0|695|3272|3272|3272|12614.47|Q
VBK|922908595|07/02/25|276.76|278.93|276.58|278.93|277.63|2.42|23161|367|0|1|0|15496|0|7665|0|14720|23161|23161|23161|6430142.00|P
VBND|26922A602|07/02/25|43.46|43.68|43.46|43.67|43.57|-.19|2134|19|0|0|0|2134|0|0|0|1509|2134|2134|2134|92969.95|P
VBNK|92512J106|07/02/25|11.51|11.58|11.51|11.55|11.53|.06|2200|45|0|0|0|2200|0|0|0|307|2200|2200|2200|25355.86|Q
VBR|922908611|07/02/25|199.00|200.73|198.22|200.67|199.85|2.10|80023|1006|0|0|1|60887|0|0|19136|34720|80023|80023|80023|15992785.60|P
VBTX|923451108|07/02/25|27.00|27.40|26.76|27.39|27.12|.50|19190|648|0|0|0|19190|0|0|0|7688|19190|19190|19190|520503.28|Q
VC|92839U206|07/02/25|100.23|103.42|100.23|102.97|102.68|4.19|30832|1344|0|0|0|30832|0|0|0|20655|30832|30832|30832|3165922.58|Q
VCEB|921910691|07/02/25|63.04|63.17|63.04|63.17|63.11|-.02|640|8|0|0|0|640|0|0|0|0|640|640|640|40388.02|Z
VCEL|92346J108|07/02/25|41.22|42.29|41.12|41.47|41.57|-.10|21197|767|0|0|0|21197|0|0|0|14026|21197|21197|21197|881219.11|Q
VCIC|G93Y09107|07/02/25|10.40|10.40|10.39|10.39|10.40|-.01|600|1|0|0|0|600|0|0|0|0|600|600|600|6240.00|Q
VCIC U|G93Y09123|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VCIG|G98218301|07/02/25|1.99|2.00|1.68|1.84|2.58|-.52|3508337|32237|43|6|0|3341868|124266|42203|0|1960004|3508337|3508337|3508337|9058293.39|Q
VCIT|92206C870|07/02/25|82.44|82.59|82.41|82.59|82.51|.01|487124|1409|34|2|0|390406|85868|10850|0|341204|487124|487124|487124|40191031.59|Q
VCLN|92790A702|07/02/25|19.14|19.65|19.14|19.65|19.34|.22|2|2|0|0|0|2|0|0|0|1|2|2|2|38.68|P
VCLT|92206C813|07/02/25|75.28|75.72|75.23|75.72|75.57|-.10|159491|896|0|0|0|159491|0|0|0|103582|159491|159491|159491|12052424.57|Q
VCR|92204A108|07/02/25|365.76|367.67|364.28|367.18|366.90|3.12|14496|163|0|1|0|7372|0|7124|0|5794|14496|14496|14496|5318646.59|P
VCRB|922020748|07/02/25|77.10|77.21|77.09|77.18|77.12|-.13|37316|132|5|0|0|23359|13957|0|0|33418|37316|37316|37316|2877968.25|Q
VCRM|922907712|07/02/25|73.40|73.43|73.34|73.40|73.38|.14|972|14|0|0|0|972|0|0|0|272|972|972|972|71321.17|Z
VCSH|92206C409|07/02/25|79.15|79.20|79.13|79.17|79.17|.03|382424|580|47|1|0|249166|127758|5500|0|197863|382424|382424|382424|30274814.65|Q
VCTR|92645B103|07/02/25|64.10|64.98|64.10|64.77|64.63|.24|13879|582|0|0|0|13879|0|0|0|9439|13879|13879|13879|897067.44|Q
VCV|46132H106|07/02/25|10.48|10.48|10.40|10.43|10.41|.04|12011|27|0|1|0|6340|0|5671|0|3848|12011|12011|12011|125054.50|N
VCYT|92337F107|07/02/25|27.32|27.75|27.10|27.57|27.50|.25|47318|1113|0|0|0|47318|0|0|0|21193|47318|47318|47318|1301193.99|Q
VDC|92204A207|07/02/25|221.39|221.97|220.37|221.89|221.41|.34|20435|378|1|0|0|15756|4679|0|0|14071|20435|20435|20435|4524424.17|P
VDE|92204A306|07/02/25|120.81|122.27|119.72|121.98|121.38|2.04|197924|2185|1|1|0|189717|2326|5881|0|141253|197924|197924|197924|24024425.33|P
VEA|921943858|07/02/25|56.77|57.16|56.68|57.15|56.95|.18|1441110|2115|82|23|8|609728|266506|173266|391610|1059935|1441110|1441110|1441110|82065918.46|P
VECO|922417100|07/02/25|20.87|21.25|20.66|21.18|21.08|.49|21089|757|0|0|0|21089|0|0|0|13157|21089|21089|21089|444514.45|Q
VEEA|693489122|07/02/25|1.84|1.84|1.68|1.71|1.75|-.13|7226|51|0|0|0|7226|0|0|0|1204|7226|7226|7226|12629.98|Q
VEEA W|693489114|07/02/25|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
VEEE|90177C200|07/02/25|2.17|2.20|2.15|2.20|2.17|.01|2943|31|0|0|0|2943|0|0|0|2094|2943|2943|2943|6382.93|Q
VEEV|922475108|07/02/25|280.51|283.26|279.66|282.61|282.17|-.48|45524|1423|0|0|0|45524|0|0|0|32513|45524|45524|45524|12845704.45|N
VEGA|00768Y768|07/02/25|46.18|46.18|46.00|46.16|46.00|.10|101|2|0|0|0|101|0|0|0|1|101|101|101|4646.18|P
VEGI|464286350|07/02/25|40.69|41.24|40.69|41.24|40.95|.65|1582|7|0|0|0|1582|0|0|0|1260|1582|1582|1582|64784.63|P
VEGN|26922A297|07/02/25|55.84|56.04|55.84|56.04|55.78|.08|318|11|0|0|0|318|0|0|0|78|318|318|318|17736.45|Z
VEL|92262D101|07/02/25|18.70|18.70|18.41|18.42|18.44|-.31|999|52|0|0|0|999|0|0|0|560|999|999|999|18417.19|N
VEMY|92790A801|07/02/25|26.91|26.97|26.91|26.97|26.96|-.02|561|12|0|0|0|561|0|0|0|560|561|561|561|15126.04|P
VENU|92333E104|07/02/25|12.35|12.49|12.34|12.49|12.40|.27|1613|29|0|0|0|1613|0|0|0|1281|1613|1613|1613|19995.66|A
VEON|91822M502|07/02/25|43.56|43.63|43.34|43.34|43.43|.16|4818|332|0|0|0|4818|0|0|0|2489|4818|4818|4818|209231.60|Q
VERA|92337R101|07/02/25|23.00|23.73|22.91|23.66|23.52|.68|36215|1053|0|0|0|36215|0|0|0|26058|36215|36215|36215|851714.59|Q
VERB|92337U302|07/02/25|6.88|7.46|6.88|7.46|7.03|.42|258|13|0|0|0|258|0|0|0|52|258|258|258|1813.70|Q
VERI|92347M100|07/02/25|1.42|1.43|1.36|1.42|1.39|.01|57473|439|2|0|0|51685|5788|0|0|37407|57473|57473|57473|79958.23|Q
VERO|92332W303|07/02/25|2.61|2.99|2.61|2.95|2.70|.28|79220|1088|0|0|0|79220|0|0|0|23533|79220|79220|79220|213694.46|Q
VERS|74347G325|07/02/25|52.63|53.19|52.63|53.19|53.15|.42|79|2|0|0|0|79|0|0|0|40|79|79|79|4198.58|P
VERU|92536C103|07/02/25|0.60|0.60|0.57|0.59|0.58|0.00|113453|438|2|1|1|52140|6313|9910|45090|86780|113453|113453|113453|66075.94|Q
VERV|92539P101|07/02/25|11.26|11.34|11.21|11.22|11.26|-.06|275192|1129|14|0|0|234290|40902|0|0|182145|275192|275192|275192|3099435.18|Q
VERX|92538J106|07/02/25|35.10|35.10|34.41|34.72|34.80|-.66|38858|1273|0|0|0|38858|0|0|0|14378|38858|38858|38858|1352113.87|Q
VET|923725105|07/02/25|7.48|7.64|7.29|7.64|7.53|.23|78142|512|0|1|0|72551|0|5591|0|55022|78142|78142|78142|588530.23|N
VETZ|886364389|07/02/25|19.78|19.81|19.78|19.80|19.82|-.05|155|4|0|0|0|155|0|0|0|0|155|155|155|3071.38|P
VEU|922042775|07/02/25|67.00|67.46|66.92|67.45|67.23|.22|230804|938|0|0|2|168652|0|0|62152|186859|230804|230804|230804|15517661.24|P
VFC|918204108|07/02/25|12.35|12.81|12.07|12.47|12.48|.24|593260|4389|8|1|3|514513|21140|9911|47696|203905|593260|593260|593260|7402020.65|N
VFF|92707Y108|07/02/25|1.15|1.24|1.15|1.24|1.21|.09|50269|178|3|0|0|40765|9504|0|0|25294|50269|50269|50269|60607.08|Q
VFH|92204A405|07/02/25|128.34|128.34|127.50|128.33|128.02|.20|55095|798|1|1|0|47339|2416|5340|0|41690|55095|55095|55095|7053326.89|P
VFL|24610T108|07/02/25|9.76|9.84|9.76|9.78|9.78|.04|6639|61|0|0|0|6639|0|0|0|444|6639|6639|6639|64950.63|A
VFLO|92647X830|07/02/25|35.75|35.75|35.42|35.66|35.60|-.34|67334|191|2|0|0|62934|4400|0|0|44239|67334|67334|67334|2396760.28|Q
VFMF|921935607|07/02/25|135.64|136.20|135.64|136.20|135.77|.29|121|6|0|0|0|121|0|0|0|21|121|121|121|16428.00|Z
VFMO|921935508|07/02/25|170.73|171.79|170.73|171.79|170.92|.97|536|18|0|0|0|536|0|0|0|294|536|536|536|91613.28|Z
VFMV|921935409|07/02/25|128.28|128.67|128.28|128.67|128.48|-.25|1084|16|0|0|0|1084|0|0|0|677|1084|1084|1084|139272.93|Z
VFQY|921935706|07/02/25|145.18|146.17|145.18|146.17|145.28|.49|10|2|0|0|0|10|0|0|0|7|10|10|10|1452.76|Z
VFS|Y9390M103|07/02/25|3.54|3.75|3.54|3.75|3.70|.19|83915|568|1|1|0|72783|3000|8132|0|50340|83915|83915|83915|310359.53|Q
VFSW W|Y9390M111|07/02/25|0.27|0.27|0.27|0.27|0.27|-.01|1100|3|0|0|0|1100|0|0|0|902|1100|1100|1100|302.05|Q
VFVA|921935805|07/02/25|122.39|122.66|122.39|122.66|122.50|1.40|109|6|0|0|0|109|0|0|0|104|109|109|109|13352.83|Z
VG|92333F101|07/02/25|14.96|15.75|14.50|15.48|15.14|.56|171440|1762|2|0|0|166088|5352|0|0|111898|171440|171440|171440|2594751.91|N
VGAS|923372106|07/02/25|3.33|3.37|3.33|3.37|3.39|-.05|44|10|0|0|0|44|0|0|0|17|44|44|44|148.95|Q
VGAS W|923372114|07/02/25|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|Q
VGI|92829B101|07/02/25|7.94|7.94|7.91|7.93|7.93|.03|1700|6|0|0|0|1700|0|0|0|500|1700|1700|1700|13485.00|N
VGIT|92206C706|07/02/25|59.40|59.47|59.38|59.42|59.41|-.07|66899|343|1|0|0|63899|3000|0|0|53821|66899|66899|66899|3974709.72|Q
VGK|922042874|07/02/25|77.21|77.79|77.06|77.79|77.45|.23|807359|2774|6|0|2|543815|15795|0|247749|566944|807359|807359|807359|62531638.60|P
VGLT|92206C847|07/02/25|55.46|55.67|55.42|55.67|55.53|-.31|107441|1137|2|0|0|101341|6100|0|0|66497|107441|107441|107441|5966196.08|Q
VGM|46131M106|07/02/25|9.60|9.62|9.58|9.62|9.60|.03|9115|86|0|0|0|9115|0|0|0|2277|9115|9115|9115|87493.55|N
VGMS|922020722|07/02/25|50.87|50.93|50.85|50.93|50.86|-.03|5320|23|1|0|0|2420|2900|0|0|3500|5320|5320|5320|270588.00|Z
VGSH|92206C102|07/02/25|58.53|58.55|58.52|58.53|58.53|0.00|54461|104|3|1|1|18820|10800|9300|15541|51019|54461|54461|54461|3187390.99|Q
VGSR|56170L695|07/02/25|10.46|10.53|10.45|10.52|10.50|.07|3315|16|0|0|0|3315|0|0|0|0|3315|3315|3315|34792.58|Q
VGT|92204A702|07/02/25|655.47|665.00|655.28|664.77|661.15|8.33|79044|2414|1|0|1|64325|4615|0|10104|61521|79044|79044|79044|52260047.18|P
VGUS|922040852|07/02/25|75.32|75.33|75.32|75.32|75.32|.01|1571|16|0|0|0|1571|0|0|0|520|1571|1571|1571|118330.42|Q
VGZ|927926303|07/02/25|0.99|1.00|0.97|1.00|0.98|.01|8107|38|1|0|0|5698|2409|0|0|878|8107|8107|8107|7981.91|A
VHC|92823T207|07/02/25|11.70|11.70|11.20|11.51|11.26|-.06|712|22|0|0|0|712|0|0|0|681|712|712|712|8018.24|N
VHI|918905209|07/02/25|17.58|18.35|17.58|18.27|18.19|1.14|1602|54|0|0|0|1602|0|0|0|600|1602|1602|1602|29147.35|N
VHT|92204A504|07/02/25|250.39|250.75|249.29|249.59|249.82|-1.68|62861|906|0|2|0|52752|0|10109|0|38313|62861|62861|62861|15704094.92|P
VIAS P|92556D205|07/02/25|25.00|25.15|24.99|25.15|25.04|-.02|768|7|0|0|0|768|0|0|0|100|768|768|768|19229.00|Q
VIAV|925550105|07/02/25|10.15|10.40|9.98|10.39|10.27|.23|88936|1166|0|0|0|88936|0|0|0|76202|88936|88936|88936|913063.93|Q
VICE|00768Y545|07/02/25|34.37|34.44|34.37|34.44|34.41|.15|317|5|0|0|0|317|0|0|0|317|317|317|317|10908.69|P
VICI|925652109|07/02/25|32.98|33.38|32.81|33.31|33.15|.31|203404|1920|0|0|0|203404|0|0|0|157413|203404|203404|203404|6741839.15|N
VICR|925815102|07/02/25|45.30|45.84|44.94|45.84|45.46|.50|12114|377|0|0|0|12114|0|0|0|3552|12114|12114|12114|550671.35|Q
VIDI|26922A404|07/02/25|29.53|29.72|29.53|29.72|29.63|.18|2391|33|0|0|0|2391|0|0|0|0|2391|2391|2391|70841.73|P
VIG|921908844|07/02/25|205.85|206.46|205.38|206.46|205.89|.39|146203|1677|1|0|1|100832|3009|0|42362|111146|146203|146203|146203|30101195.60|P
VIGI|921946810|07/02/25|89.58|90.06|89.58|90.06|89.96|-.13|10479|151|0|0|0|10479|0|0|0|10213|10479|10479|10479|942707.09|Q
VIGL|92673K108|07/02/25|7.97|7.99|7.97|7.98|7.98|.02|65269|186|0|0|1|50338|0|0|14931|36647|65269|65269|65269|520665.21|Q
VIK|G93A5A101|07/02/25|53.95|54.90|53.80|54.52|54.25|.50|84047|1657|0|0|0|84047|0|0|0|51906|84047|84047|84047|4559334.91|N
VINP|G9451V109|07/02/25|9.73|9.76|9.54|9.54|9.74|-.21|1590|51|0|0|0|1590|0|0|0|402|1590|1590|1590|15489.28|Q
VIOG|921932794|07/02/25|115.51|116.61|115.00|116.61|115.47|1.32|3648|18|1|0|0|802|2846|0|0|2012|3648|3648|3648|421235.68|P
VIOO|921932828|07/02/25|103.12|104.18|102.82|104.18|103.71|1.34|8417|137|0|0|0|8417|0|0|0|4349|8417|8417|8417|872924.15|P
VIOT|92762J103|07/02/25|1.36|1.54|1.36|1.49|1.47|.16|62116|141|7|1|0|35590|19602|6924|0|12091|62116|62116|62116|91140.65|Q
VIOV|921932778|07/02/25|87.94|89.03|87.75|89.03|88.46|1.22|5186|87|0|0|0|5186|0|0|0|849|5186|5186|5186|458760.90|P
VIPS|92763W103|07/02/25|14.98|15.19|14.92|15.06|15.03|-.05|173431|1305|5|0|0|158731|14700|0|0|84092|173431|173431|173431|2607177.69|N
VIR|92764N102|07/02/25|5.12|5.43|5.06|5.42|5.23|.32|66977|800|0|0|0|66977|0|0|0|20453|66977|66977|66977|350356.33|Q
VIRC|927651109|07/02/25|8.14|8.27|8.09|8.22|8.21|.09|3307|79|0|0|0|3307|0|0|0|304|3307|3307|3307|27162.43|Q
VIRT|928254101|07/02/25|43.67|44.63|43.67|44.46|44.32|1.08|30563|941|0|0|0|30563|0|0|0|13100|30563|30563|30563|1354480.23|N
VIS|92204A603|07/02/25|281.31|282.14|280.77|282.14|281.46|.98|4606|92|0|0|0|4606|0|0|0|2943|4606|4606|4606|1296382.28|P
VIST|92837L109|07/02/25|47.02|48.52|46.89|48.35|47.77|1.02|30582|355|2|0|0|23849|6733|0|0|23524|30582|30582|30582|1460936.86|N
VITL|92847W103|07/02/25|39.47|39.63|38.47|39.57|39.15|.15|32427|1138|0|0|0|32427|0|0|0|15364|32427|32427|32427|1269418.60|Q
VIV|87936R205|07/02/25|11.46|11.63|11.36|11.63|11.51|.20|58613|624|0|0|0|58613|0|0|0|34646|58613|58613|58613|674607.65|N
VIVK|92852R403|07/02/25|0.80|0.80|0.80|0.80|0.79|.01|1001|8|0|0|0|1001|0|0|0|573|1001|1001|1001|787.44|Q
VIVS|68620A302|07/02/25|1.47|1.53|1.47|1.53|1.46|.07|216|10|0|0|0|216|0|0|0|1|216|216|216|315.77|Q
VIXM|74347W338|07/02/25|16.71|16.80|16.71|16.78|16.77|.01|7638|20|1|0|0|5297|2341|0|0|4555|7638|7638|7638|128066.70|Z
VIXY|74347Y730|07/02/25|46.87|47.06|46.30|46.67|46.65|-.83|260195|1933|4|2|0|231323|17938|10934|0|207818|260195|260195|260195|12138956.07|Z
VKI|46132E103|07/02/25|8.39|8.44|8.39|8.42|8.42|-.03|5911|48|0|0|0|5911|0|0|0|3512|5911|5911|5911|49760.05|A
VKQ|46131J103|07/02/25|9.20|9.24|9.20|9.24|9.21|.01|13224|65|0|0|0|13224|0|0|0|830|13224|13224|13224|121857.97|N
VKTX|92686J106|07/02/25|26.75|28.80|26.65|27.72|28.01|1.07|256754|4233|3|0|1|227284|10168|0|19302|103713|256754|256754|256754|7192654.44|Q
VLCN|92864V608|07/02/25|6.71|6.99|6.64|6.99|6.66|.20|1421|19|0|0|0|1421|0|0|0|1325|1421|1421|1421|9457.33|Q
VLGE A|927107409|07/02/25|39.13|39.45|38.72|38.86|39.15|-.34|39245|1367|0|0|0|39245|0|0|0|31291|39245|39245|39245|1536367.83|Q
VLLU|41151J778|07/02/25|0.00|21.91|21.91|21.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
VLN|M9607U115|07/02/25|2.50|2.68|2.50|2.68|2.62|.14|58441|218|2|2|0|35136|8410|14895|0|18265|58441|58441|58441|153040.34|N
VLN WS|M9607U107|07/02/25|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|N
VLO|91913Y100|07/02/25|139.69|142.44|138.10|142.02|140.70|4.02|129763|2622|0|0|0|129763|0|0|0|80628|129763|129763|129763|18257789.94|N
VLRS|21240E105|07/02/25|4.78|4.92|4.77|4.82|4.84|.01|15778|125|0|0|0|15778|0|0|0|10052|15778|15778|15778|76350.73|N
VLT|46131F101|07/02/25|11.02|11.02|10.99|10.99|11.01|-.01|1158|9|0|0|0|1158|0|0|0|636|1158|1158|1158|12746.84|N
VLTO|92338C103|07/02/25|102.71|103.38|102.00|102.85|102.69|.26|41993|1076|0|0|0|41993|0|0|0|29648|41993|41993|41993|4312198.14|N
VLU|78464A128|07/02/25|194.18|194.78|194.18|194.70|194.43|.57|908|24|0|0|0|908|0|0|0|627|908|908|908|176539.16|P
VLUE|46432F388|07/02/25|114.57|115.34|114.20|115.19|114.96|.29|33413|535|0|0|0|33413|0|0|0|20347|33413|33413|33413|3841016.07|Z
VLY|919794107|07/02/25|9.19|9.38|9.18|9.35|9.31|.16|670610|2510|35|1|1|549269|102703|5100|13538|557386|670610|670610|670610|6243305.26|Q
VLYP N|919794404|07/02/25|25.10|25.20|25.10|25.16|25.13|.19|552|21|0|0|0|552|0|0|0|0|552|552|552|13872.97|Q
VLYP O|919794305|07/02/25|24.64|24.64|24.51|24.51|24.62|-.14|35|4|0|0|0|35|0|0|0|0|35|35|35|861.80|Q
VLYP P|919794206|07/02/25|24.64|24.89|24.64|24.89|24.85|-.13|91|7|0|0|0|91|0|0|0|0|91|91|91|2261.31|Q
VMAR|92840Q301|07/02/25|7.49|7.60|7.29|7.50|7.53|.08|4300|56|0|0|0|4300|0|0|0|1141|4300|4300|4300|32370.30|Q
VMAX|518416847|07/02/25|0.00|0.00|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|07/02/25|46.06|46.10|46.02|46.09|46.05|-.06|46286|263|0|0|0|46286|0|0|0|40714|46286|46286|46286|2131315.32|Q
VMC|929160109|07/02/25|265.47|265.88|264.10|265.55|265.16|.87|20910|797|0|0|0|20910|0|0|0|16672|20910|20910|20910|5544537.68|N
VMD|92663R105|07/02/25|7.02|7.09|6.91|7.09|7.03|.09|9270|205|0|0|0|9270|0|0|0|1418|9270|9270|9270|65182.41|Q
VMEO|92719V100|07/02/25|4.06|4.06|3.91|3.93|3.97|-.11|59815|472|0|0|0|59815|0|0|0|34021|59815|59815|59815|237582.17|Q
VMI|920253101|07/02/25|336.35|341.92|334.92|341.11|337.30|5.92|8354|956|0|0|0|8354|0|0|0|6819|8354|8354|8354|2817808.54|N
VMO|46132C107|07/02/25|9.24|9.27|9.24|9.27|9.26|.02|2955|30|0|0|0|2955|0|0|0|1825|2955|2955|2955|27356.09|N
VNAM|37960A883|07/02/25|17.45|17.94|17.43|17.65|17.61|.19|16300|86|1|0|0|13790|2510|0|0|5741|16300|16300|16300|287027.17|P
VNCE|92719W207|07/02/25|1.44|1.46|1.40|1.43|1.43|-.01|4392|23|0|0|0|4392|0|0|0|2479|4392|4392|4392|6296.31|N
VNDA|921659108|07/02/25|4.72|4.90|4.72|4.89|4.86|.20|7217|162|0|0|0|7217|0|0|0|3584|7217|7217|7217|35041.33|Q
VNET|90138A103|07/02/25|6.90|7.35|6.90|7.09|7.15|.48|1532584|7450|49|12|2|1249216|158638|89592|35138|818088|1532584|1532584|1532584|10962482.96|Q
VNIE|00791R723|07/02/25|0.00|26.06|26.06|26.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
VNLA|47103U886|07/02/25|49.01|49.04|49.01|49.04|49.01|.05|18706|97|1|0|0|13941|4765|0|0|9789|18706|18706|18706|916829.57|P
VNM|92189F817|07/02/25|13.84|14.07|13.70|13.73|13.86|.02|307159|1595|13|1|0|266235|34324|6600|0|116972|307159|307159|307159|4257301.58|Z
VNME U|G9580A125|07/02/25|0.00|10.01|9.97|9.97|10.00|9.97|586545|158|50|14|8|102330|147456|124350|212409|110374|586545|586545|586545|5864073.15|Q
VNO|929042109|07/02/25|38.20|38.57|37.93|38.28|38.20|.06|74462|1308|0|0|0|74462|0|0|0|40332|74462|74462|74462|2844276.04|N
VNO PRL|929042844|07/02/25|17.32|17.60|17.32|17.60|17.47|.30|915|15|0|0|0|915|0|0|0|0|915|915|915|15987.35|N
VNO PRM|929042828|07/02/25|16.95|17.15|16.86|17.05|16.94|.29|1038|19|0|0|0|1038|0|0|0|0|1038|1038|1038|17585.54|N
VNO PRN|929042810|07/02/25|16.80|16.99|16.70|16.99|16.77|.20|1711|16|0|0|0|1711|0|0|0|0|1711|1711|1711|28689.86|N
VNO PRO|929042794|07/02/25|14.40|14.59|14.40|14.57|14.47|.03|340|4|0|0|0|340|0|0|0|0|340|340|340|4920.50|N
VNOM|927959106|07/02/25|38.58|38.78|37.77|38.76|38.36|.52|99289|2004|1|0|0|95718|3571|0|0|50472|99289|99289|99289|3808333.46|Q
VNQ|922908553|07/02/25|89.50|90.04|89.14|89.92|89.70|.21|1136858|9908|0|0|2|822103|0|0|314755|847516|1136858|1136858|1136858|101975314.68|P
VNQI|922042676|07/02/25|46.26|46.47|46.18|46.46|46.28|.09|18325|136|1|0|0|16232|2093|0|0|16398|18325|18325|18325|848016.55|Q
VNRX|928661107|07/02/25|0.75|0.80|0.75|0.76|0.78|-.02|3221|49|0|0|0|3221|0|0|0|1215|3221|3221|3221|2502.66|A
VNSE|63875W208|07/02/25|0.00|35.86|35.86|35.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
VNT|928881101|07/02/25|37.46|38.09|37.38|38.06|37.77|.58|76975|1511|0|0|0|76975|0|0|0|11770|76975|76975|76975|2907285.06|N
VNTG|G7486J109|07/02/25|4.00|4.13|3.97|4.13|4.08|.18|3067|30|0|0|0|3067|0|0|0|1036|3067|3067|3067|12513.92|A
VO|922908629|07/02/25|281.36|282.46|280.13|282.46|281.41|1.03|113963|1587|1|0|1|84752|4727|0|24484|90364|113963|113963|113963|32070104.62|P
VOC|91829B103|07/02/25|2.90|2.92|2.85|2.86|2.88|-.01|1836|19|0|0|0|1836|0|0|0|725|1836|1836|1836|5292.92|N
VOD|92857W308|07/02/25|10.67|10.71|10.62|10.67|10.67|-.24|618220|996|55|8|2|375415|170356|48549|23900|300600|618220|618220|618220|6594077.64|Q
VOE|922908512|07/02/25|166.62|167.11|165.70|167.00|166.57|.48|115664|1163|0|0|2|65515|0|0|50149|66326|115664|115664|115664|19265781.94|P
VOLT|87975E834|07/02/25|25.26|25.39|25.26|25.38|25.38|.10|1909|7|0|0|0|1909|0|0|0|0|1909|1909|1909|48443.30|Q
VONE|92206C730|07/02/25|280.91|282.09|280.91|282.09|281.74|1.41|2571|28|0|0|0|2571|0|0|0|822|2571|2571|2571|724362.53|Q
VONG|92206C680|07/02/25|108.06|108.99|108.04|108.99|108.65|.87|17177|263|0|0|0|17177|0|0|0|15033|17177|17177|17177|1866359.05|Q
VONV|92206C714|07/02/25|86.00|86.18|85.72|86.16|86.00|.13|31999|307|0|0|0|31999|0|0|0|17561|31999|31999|31999|2751927.76|Q
VOO|922908363|07/02/25|567.43|570.33|566.89|570.29|568.95|2.52|665922|11477|2|0|2|502693|7238|0|155991|434673|665922|665922|665922|378877473.04|P
VOOG|921932505|07/02/25|392.78|396.00|392.70|396.00|394.25|2.82|40657|779|0|1|0|32343|0|8314|0|20394|40657|40657|40657|16029030.50|P
VOOV|921932703|07/02/25|190.58|190.95|190.31|190.95|190.61|.37|6055|118|1|0|0|3217|2838|0|0|4368|6055|6055|6055|1154131.83|P
VOR|929033108|07/02/25|1.54|1.80|1.41|1.45|1.56|.02|2963030|7823|160|43|14|1823043|520744|307215|312028|1046299|2963030|2963030|2963030|4623101.56|Q
VOT|922908538|07/02/25|282.81|283.89|282.16|283.77|283.40|.77|44247|532|0|1|1|23217|0|6163|14867|24594|44247|44247|44247|12539579.80|P
VOTE|29287L106|07/02/25|72.83|73.04|72.83|73.04|72.91|.35|558|6|0|0|0|558|0|0|0|558|558|558|558|40683.14|Q
VOX|92204A884|07/02/25|169.39|170.18|169.39|169.85|169.72|.15|20892|528|1|0|0|17066|3826|0|0|9526|20892|20892|20892|3545810.05|P
VOXR|92919F103|07/02/25|3.20|3.20|3.14|3.16|3.16|.01|20901|252|0|0|0|20901|0|0|0|6576|20901|20901|20901|66107.46|Q
VOYA|929089100|07/02/25|72.38|72.75|72.03|72.74|72.39|.26|39250|740|2|1|0|28748|5458|5044|0|28353|39250|39250|39250|2841186.50|N
VOYA PRB|929089209|07/02/25|24.12|24.30|24.12|24.28|24.29|.31|105|3|0|0|0|105|0|0|0|0|105|105|105|2550.60|N
VOYG|92892B103|07/02/25|40.10|41.36|39.50|40.12|40.21|-.10|41703|652|0|0|0|41703|0|0|0|27148|41703|41703|41703|1677007.23|N
VPC|26923G798|07/02/25|20.50|20.61|20.50|20.61|20.55|.10|126|3|0|0|0|126|0|0|0|21|126|126|126|2589.10|P
VPG|92835K103|07/02/25|28.25|29.25|27.65|29.25|28.44|.98|3821|92|0|0|0|3821|0|0|0|1495|3821|3821|3821|108653.22|N
VPL|922042866|07/02/25|81.77|82.22|81.66|82.22|81.97|.29|105569|744|1|1|0|93546|4400|7623|0|51363|105569|105569|105569|8653393.76|P
VPLS|922020755|07/02/25|77.32|77.41|77.32|77.41|77.38|-.06|5642|39|0|0|0|5642|0|0|0|4420|5642|5642|5642|436562.62|Q
VPU|92204A876|07/02/25|176.54|176.91|174.75|175.62|176.00|-1.38|47036|608|0|0|1|35391|0|0|11645|32051|47036|47036|47036|8278188.21|P
VPV|46132K109|07/02/25|10.01|10.06|10.01|10.03|10.03|-.01|701|6|0|0|0|701|0|0|0|651|701|701|701|7033.35|N
VRA|92335C106|07/02/25|2.38|2.51|2.38|2.50|2.46|.16|25018|255|1|0|0|22278|2740|0|0|9449|25018|25018|25018|61426.18|Q
VRAI|26923G780|07/02/25|23.34|23.58|23.34|23.53|23.43|.20|778|9|0|0|0|778|0|0|0|200|778|778|778|18229.50|P
VRAR|37892C106|07/02/25|1.30|1.35|1.30|1.35|1.32|.05|2165|22|0|0|0|2165|0|0|0|428|2165|2165|2165|2867.37|Q
VRAX|G9495L125|07/02/25|0.84|0.86|0.84|0.86|0.84|.02|2446|17|0|0|0|2446|0|0|0|300|2446|2446|2446|2058.18|Q
VRCA|92511W108|07/02/25|0.61|0.66|0.59|0.66|0.63|.05|68462|309|2|2|0|46382|7538|14542|0|25131|68462|68462|68462|43280.35|Q
VRDN|92790C104|07/02/25|14.41|15.56|14.40|15.23|15.20|.75|40072|901|0|0|0|40072|0|0|0|25105|40072|40072|40072|609168.35|Q
VRE|554489104|07/02/25|14.62|14.69|14.48|14.67|14.58|-.10|24206|484|0|0|0|24206|0|0|0|13953|24206|24206|24206|353034.80|N
VREX|92214X106|07/02/25|8.62|8.78|8.57|8.71|8.71|.15|13163|286|0|0|0|13163|0|0|0|3247|13163|13163|13163|114641.66|Q
VRIG|46090A879|07/02/25|25.08|25.08|25.08|25.08|25.07|.01|14139|12|3|0|0|2139|12000|0|0|8317|14139|14139|14139|354476.86|Q
VRM|92918V307|07/02/25|28.95|28.95|28.86|28.86|28.16|.16|137|22|0|0|0|137|0|0|0|54|137|137|137|3857.93|Q
VRME|92346X206|07/02/25|0.76|0.77|0.75|0.75|0.76|0.00|1665|40|0|0|0|1665|0|0|0|20|1665|1665|1665|1261.49|Q
VRNA|925050106|07/02/25|89.59|93.22|89.59|90.08|91.18|-.40|68105|1344|0|0|0|68105|0|0|0|24243|68105|68105|68105|6209489.08|Q
VRNS|922280102|07/02/25|49.98|50.06|49.49|50.06|49.78|.03|34190|1279|0|0|0|34190|0|0|0|23885|34190|34190|34190|1701925.01|Q
VRNT|92343X100|07/02/25|19.66|21.71|19.17|21.44|20.82|2.86|1185042|14232|31|5|4|990281|105248|33685|55828|616916|1185042|1185042|1185042|24666859.21|Q
VRP|46138G870|07/02/25|24.46|24.53|24.42|24.53|24.48|.08|26352|106|0|1|0|17216|0|9136|0|17990|26352|26352|26352|645044.68|P
VRRM|92511U102|07/02/25|25.51|25.55|25.32|25.53|25.45|-.13|19229|706|0|0|0|19229|0|0|0|6945|19229|19229|19229|489404.17|Q
VRSK|92345Y106|07/02/25|309.90|309.90|301.12|301.12|304.05|-11.67|51883|1744|0|0|0|51883|0|0|0|19478|51883|51883|51883|15775084.98|Q
VRSN|92343E102|07/02/25|286.21|286.21|277.09|282.22|281.54|-6.86|40013|2080|0|0|0|40013|0|0|0|23570|40013|40013|40013|11265443.10|Q
VRT|92537N108|07/02/25|124.18|126.47|123.15|124.33|124.34|1.80|294296|5701|6|0|0|278539|15757|0|0|185514|294296|294296|294296|36594050.36|N
VRTL|38747R512|07/02/25|35.95|37.27|35.57|36.08|36.16|1.13|1959|39|0|0|0|1959|0|0|0|1070|1959|1959|1959|70833.70|Q
VRTS|92828Q109|07/02/25|188.68|201.10|188.68|201.10|197.53|12.35|9924|912|0|0|0|9924|0|0|0|5858|9924|9924|9924|1960268.09|N
VRTX|92532F100|07/02/25|450.05|457.33|450.05|457.03|455.91|4.87|33139|1627|0|0|0|33139|0|0|0|18033|33139|33139|33139|15108471.58|Q
VS|92540Q106|07/02/25|2.35|2.39|2.35|2.38|2.37|.05|4297|17|0|0|0|4297|0|0|0|371|4297|4297|4297|10187.63|Q
VSA|876108200|07/02/25|1.03|1.03|0.97|1.02|0.98|-.01|157831|32|6|2|5|12798|19733|14800|110500|19569|157831|157831|157831|155112.31|Q
VSAT|92552V100|07/02/25|14.71|15.35|14.52|15.22|15.01|.41|170977|3045|1|0|0|168723|2254|0|0|88482|170977|170977|170977|2566948.14|Q
VSCO|926400102|07/02/25|19.55|20.46|19.09|20.42|19.89|.86|212656|2751|4|3|0|182146|13160|17350|0|82305|212656|212656|212656|4229137.25|N
VSDA|92647N667|07/02/25|52.50|52.92|52.50|52.92|52.66|.26|651|5|0|0|0|651|0|0|0|321|651|651|651|34278.48|Q
VSDB|922020730|07/02/25|75.84|75.88|75.84|75.85|75.86|-.02|1365|13|0|0|0|1365|0|0|0|1185|1365|1365|1365|103549.15|Z
VSDM|922907696|07/02/25|75.59|75.62|75.58|75.62|75.59|.04|746|7|0|0|0|746|0|0|0|196|746|746|746|56391.18|Z
VSEC|918284100|07/02/25|128.51|130.63|127.71|130.31|129.69|1.20|10446|916|0|0|0|10446|0|0|0|5724|10446|10446|10446|1354773.90|Q
VSEE|92919Y102|07/02/25|1.18|1.19|1.18|1.19|1.17|.03|354|11|0|0|0|354|0|0|0|5|354|354|354|414.79|Q
VSEE W|92919Y110|07/02/25|0.06|0.06|0.05|0.05|0.05|0.00|6734|2|1|0|0|1734|5000|0|0|1000|6734|6734|6734|365.37|Q
VSGX|921910725|07/02/25|65.17|65.67|65.17|65.66|65.55|.12|7947|107|0|0|0|7947|0|0|0|1041|7947|7947|7947|520913.91|Z
VSH|928298108|07/02/25|16.28|17.07|16.20|17.03|16.86|.99|69376|1011|2|0|0|61216|8160|0|0|28979|69376|69376|69376|1169797.90|N
VSHY|92790A207|07/02/25|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
VSLU|26923N405|07/02/25|39.15|39.37|39.15|39.37|39.28|.23|2993|12|0|0|0|2993|0|0|0|2709|2993|2993|2993|117578.42|P
VSME|G9517U202|07/02/25|1.04|1.04|1.01|1.02|1.02|-.03|2778|24|0|0|0|2778|0|0|0|491|2778|2778|2778|2827.07|Q
VSMV|92647N691|07/02/25|0.00|49.69|49.69|49.69|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VSS|922042718|07/02/25|133.68|134.75|133.58|134.72|134.32|.47|37252|414|0|2|0|24789|0|12463|0|12182|37252|37252|37252|5003601.68|P
VSSY W|92540Q114|07/02/25|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
VST|92840M102|07/02/25|184.00|188.19|183.00|187.02|186.50|1.90|116463|3725|1|0|0|113863|2600|0|0|64579|116463|116463|116463|21719809.16|N
VSTA|G9440A109|07/02/25|4.26|4.29|4.23|4.29|4.25|.03|6929|13|1|0|0|2208|4721|0|0|6155|6929|6929|6929|29438.62|Q
VSTM|92337C203|07/02/25|4.31|5.05|4.26|4.86|4.87|.56|327934|2096|3|1|1|303620|7856|5500|10958|200171|327934|327934|327934|1597524.79|Q
VSTS|29430C102|07/02/25|6.02|6.17|5.92|6.14|6.07|.06|122675|788|5|1|1|78527|18341|9080|16727|35172|122675|122675|122675|744959.45|N
VT|922042742|07/02/25|128.32|129.11|128.22|129.11|128.71|.58|497032|3369|2|0|2|359465|5455|0|132112|388065|497032|497032|497032|63971292.00|P
VTAK|74933X609|07/02/25|0.23|0.24|0.23|0.24|0.23|.02|126222|304|11|3|0|67957|35939|22326|0|49994|126222|126222|126222|28858.53|A
VTC|92206C573|07/02/25|76.82|77.05|76.82|77.05|76.94|-.02|9973|96|0|0|0|9973|0|0|0|6233|9973|9973|9973|767278.36|Q
VTEB|922907746|07/02/25|48.90|48.97|48.87|48.97|48.92|.04|487919|695|24|1|3|186356|70260|8600|222703|308737|487919|487919|487919|23869526.40|P
VTEC|922021605|07/02/25|97.37|97.46|97.30|97.30|97.42|-.09|7182|77|0|0|0|7182|0|0|0|4852|7182|7182|7182|699694.49|Z
VTEI|922907738|07/02/25|98.28|98.41|98.28|98.41|98.34|.09|4125|40|0|0|0|4125|0|0|0|566|4125|4125|4125|405658.72|Z
VTEL|922907688|07/02/25|99.80|99.83|99.71|99.83|99.74|-.21|306|4|0|0|0|306|0|0|0|100|306|306|306|30521.50|Z
VTES|921935870|07/02/25|100.71|100.79|100.71|100.76|100.75|-.01|7420|62|1|0|0|4945|2475|0|0|2883|7420|7420|7420|747568.20|P
VTEX|G9470A102|07/02/25|6.36|6.39|6.19|6.28|6.28|-.14|66004|611|1|0|0|63304|2700|0|0|38042|66004|66004|66004|414270.37|N
VTGN|92840H400|07/02/25|2.03|2.05|2.02|2.02|2.03|.01|7647|93|1|0|0|5370|2277|0|0|5909|7647|7647|7647|15523.04|Q
VTHR|92206C599|07/02/25|272.27|273.95|272.27|273.95|273.55|1.27|629|13|0|0|0|629|0|0|0|469|629|629|629|172062.02|Q
VTI|922908769|07/02/25|303.95|305.56|303.52|305.51|304.82|1.58|681047|8833|9|1|2|485474|23889|7749|163935|392168|681047|681047|681047|207596367.16|P
VTIP|922020805|07/02/25|49.84|49.86|49.83|49.83|49.84|.01|22465|86|1|0|0|20034|2431|0|0|17104|22465|22465|22465|1119620.74|Q
VTLE|516806205|07/02/25|16.80|17.07|16.49|17.01|16.86|.49|50645|909|1|0|0|48478|2167|0|0|36088|50645|50645|50645|853995.47|N
VTMX|92540K109|07/02/25|27.26|27.50|27.22|27.48|27.42|.16|2547|61|0|0|0|2547|0|0|0|1467|2547|2547|2547|69834.80|N
VTN|46131T101|07/02/25|10.46|10.51|10.46|10.51|10.46|.01|881|5|0|0|0|881|0|0|0|34|881|881|881|9216.87|N
VTOL|11040G103|07/02/25|33.65|34.00|33.44|34.00|33.79|.27|2717|155|0|0|0|2717|0|0|0|2170|2717|2717|2717|91818.87|N
VTR|92276F100|07/02/25|62.54|63.04|61.96|62.94|62.59|.06|102866|2266|0|0|0|102866|0|0|0|57262|102866|102866|102866|6438031.19|N
VTRS|92556V106|07/02/25|9.23|9.40|9.13|9.34|9.28|.16|721014|2869|29|5|0|598325|90631|32058|0|253655|721014|721014|721014|6693764.03|Q
VTS|92852X103|07/02/25|22.89|23.27|22.66|23.19|23.07|.61|6388|186|0|0|0|6388|0|0|0|3966|6388|6388|6388|147377.01|N
VTSI|92827K301|07/02/25|6.57|6.64|6.48|6.63|6.55|.20|2705|99|0|0|0|2705|0|0|0|1500|2705|2705|2705|17706.72|Q
VTV|922908744|07/02/25|178.57|178.73|177.83|178.69|178.43|.13|552603|4184|0|0|2|347879|0|0|204724|340810|552603|552603|552603|98599972.31|P
VTVT|918385204|07/02/25|15.15|15.15|15.06|15.06|15.09|.44|166|9|0|0|0|166|0|0|0|110|166|166|166|2504.26|Q
VTWG|92206C623|07/02/25|208.13|210.64|208.13|210.64|209.64|2.40|453|18|0|0|0|453|0|0|0|411|453|453|453|94965.44|Q
VTWO|92206C664|07/02/25|88.28|89.35|87.91|89.35|88.63|1.22|164427|798|2|0|0|159680|4747|0|0|125659|164427|164427|164427|14572791.66|Q
VTWV|92206C649|07/02/25|143.07|143.95|143.07|143.95|143.73|1.91|714|9|0|0|0|714|0|0|0|637|714|714|714|102622.27|Q
VTYX|92332V107|07/02/25|2.08|2.08|1.96|2.01|2.01|-.06|166363|973|2|1|0|154933|5430|6000|0|103940|166363|166363|166363|334658.21|Q
VUG|922908736|07/02/25|433.82|437.26|433.65|437.26|435.24|3.29|147707|2448|1|0|1|83013|3077|0|61617|91717|147707|147707|147707|64288033.15|P
VUSB|92203C303|07/02/25|49.68|49.69|49.68|49.69|49.68|.02|38718|181|2|0|0|32418|6300|0|0|25181|38718|38718|38718|1923690.41|Z
VUSE|26922A503|07/02/25|62.73|63.10|62.73|63.10|62.80|.18|493|4|0|0|0|493|0|0|0|100|493|493|493|30962.85|P
VUZI|92921W300|07/02/25|2.77|2.92|2.72|2.82|2.84|.09|117486|785|3|0|0|108668|8818|0|0|67961|117486|117486|117486|333297.17|Q
VV|922908637|07/02/25|284.87|286.26|284.58|286.26|285.40|1.21|71943|801|1|0|1|45891|4680|0|21372|40444|71943|71943|71943|20532238.81|P
VVOS|92859E207|07/02/25|3.76|4.20|3.67|3.85|3.84|-.06|142414|1208|6|0|0|120661|21753|0|0|76217|142414|142414|142414|546389.14|Q
VVPR|G9376R209|07/02/25|4.08|4.65|4.01|4.62|4.34|.69|41269|360|1|1|0|30611|3258|7400|0|27730|41269|41269|41269|179005.41|Q
VVR|46131H107|07/02/25|3.81|3.81|3.80|3.80|3.81|.02|16795|76|0|0|0|16795|0|0|0|6119|16795|16795|16795|63907.61|N
VVV|92047W101|07/02/25|39.16|39.16|38.59|38.90|38.86|-.41|70164|1437|0|0|0|70164|0|0|0|49748|70164|70164|70164|2726607.35|N
VVX|92242T101|07/02/25|48.98|49.52|48.64|49.52|49.24|.51|12914|365|0|0|0|12914|0|0|0|3277|12914|12914|12914|635948.52|N
VWID|26923G848|07/02/25|0.00|31.92|31.92|31.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
VWO|922042858|07/02/25|49.50|49.81|49.43|49.80|49.62|.14|1355832|2157|114|14|5|587505|359812|108731|299784|1044573|1355832|1355832|1355832|67281778.90|P
VWOB|921946885|07/02/25|65.01|65.18|65.01|65.18|65.07|-.01|16619|194|1|0|0|13619|3000|0|0|14369|16619|16619|16619|1081412.18|Q
VXF|922908652|07/02/25|193.69|195.77|193.18|195.67|194.92|2.09|119809|1032|0|1|1|103230|0|5237|11342|94573|119809|119809|119809|23353757.06|P
VXRT|92243A200|07/02/25|0.43|0.47|0.42|0.44|0.43|-.02|255252|514|21|7|2|120666|63312|46448|24826|195036|255252|255252|255252|109569.05|Q
VXUS|921909768|07/02/25|68.92|69.34|68.80|69.33|69.04|.22|532663|1974|11|0|0|503695|28968|0|0|385014|532663|532663|532663|36776085.83|Q
VXX|06748M196|07/02/25|48.00|48.24|47.45|47.90|47.77|-.11|561901|7773|1|0|0|559201|2700|0|0|466369|561901|561901|561901|26842349.90|Z
VXZ|06748M188|07/02/25|58.11|58.63|58.07|58.56|58.56|.13|1926|27|0|0|0|1926|0|0|0|243|1926|1926|1926|112780.53|Z
VYGR|92915B106|07/02/25|3.13|3.43|3.13|3.20|3.27|.07|39709|315|1|0|0|34709|5000|0|0|19660|39709|39709|39709|129966.71|Q
VYLD|48133Q408|07/02/25|25.04|25.04|25.00|25.00|25.04|.04|149|1|0|0|0|149|0|0|0|149|149|149|149|3730.96|P
VYM|921946406|07/02/25|134.72|135.09|134.28|135.01|134.75|.45|155387|2293|1|0|1|114053|3148|0|38186|117266|155387|155387|155387|20937693.34|P
VYMI|921946794|07/02/25|80.31|80.74|80.16|80.72|80.48|.36|80368|635|0|0|0|80368|0|0|0|49973|80368|80368|80368|6467876.87|Q
VYNE|92941V308|07/02/25|1.66|1.70|1.49|1.51|1.67|-.27|75056|506|0|0|0|75056|0|0|0|22732|75056|75056|75056|125052.26|Q
VYX|62886E108|07/02/25|12.25|12.85|12.16|12.71|12.68|.48|79514|1166|0|0|0|79514|0|0|0|52915|79514|79514|79514|1008214.62|N
VZ|92343V104|07/02/25|43.80|44.03|43.44|43.59|43.72|-.08|601440|5938|14|0|0|564415|37025|0|0|356665|601440|601440|601440|26293363.38|N
VZLA|92859G608|07/02/25|2.99|3.00|2.89|2.98|2.95|.06|544013|935|60|12|1|261478|182267|80268|20000|245668|544013|544013|544013|1605528.40|A
W|94419L101|07/02/25|53.22|56.47|53.16|56.44|55.44|4.49|329736|5631|1|0|0|327196|2540|0|0|171176|329736|329736|329736|18280900.68|N
WAB|929740108|07/02/25|210.47|213.92|210.47|213.86|212.92|4.44|33239|1240|0|0|0|33239|0|0|0|19166|33239|33239|33239|7077341.34|N
WABC|957090103|07/02/25|50.25|50.93|50.25|50.73|50.69|.54|3937|237|0|0|0|3937|0|0|0|1752|3937|3937|3937|199572.86|Q
WABF|35473P397|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WAFD|938824109|07/02/25|30.37|30.89|30.37|30.89|30.72|.44|18323|679|0|0|0|18323|0|0|0|12467|18323|18323|18323|562900.63|Q
WAFD P|938824307|07/02/25|15.64|15.85|15.63|15.85|15.65|.28|6319|16|0|0|0|6319|0|0|0|0|6319|6319|6319|98917.56|Q
WAFU|G94184101|07/02/25|1.42|1.49|1.42|1.47|1.46|.04|1147|9|0|0|0|1147|0|0|0|819|1147|1147|1147|1670.99|Q
WAI|G8923U111|07/02/25|3.70|3.75|3.40|3.57|3.56|-.10|228006|302|11|4|3|79201|36102|33600|79103|144415|228006|228006|228006|812692.96|Q
WAL|957638109|07/02/25|81.57|84.20|81.17|84.18|83.42|3.16|44449|1221|0|0|0|44449|0|0|0|27545|44449|44449|44449|3707865.73|N
WAL PRA|957638406|07/02/25|22.39|22.59|22.21|22.21|22.32|.20|5084|21|0|0|0|5084|0|0|0|0|5084|5084|5084|113463.49|N
WALD|G9503X103|07/02/25|2.53|2.73|2.53|2.73|2.66|.22|4413|59|0|0|0|4413|0|0|0|3330|4413|4413|4413|11749.57|Q
WALD W|G9503X111|07/02/25|0.09|0.09|0.08|0.08|0.09|-.01|70|1|0|0|0|70|0|0|0|0|70|70|70|6.13|Q
WANT|25459Y801|07/02/25|42.55|43.02|42.32|42.86|42.61|.96|4357|71|0|0|0|4357|0|0|0|1769|4357|4357|4357|185636.45|P
WAR|26922B410|07/02/25|23.97|24.21|23.85|24.21|24.03|.13|1465|6|0|0|0|1465|0|0|0|375|1465|1465|1465|35204.07|P
WASH|940610108|07/02/25|28.70|29.34|28.70|29.29|29.20|.57|4990|279|0|0|0|4990|0|0|0|2177|4990|4990|4990|145715.16|Q
WAT|941848103|07/02/25|359.44|359.44|349.87|351.75|352.31|-5.29|20601|834|0|0|0|20601|0|0|0|10135|20601|20601|20601|7258027.84|N
WATT|29272C202|07/02/25|0.28|0.30|0.27|0.28|0.28|.01|77327|273|8|2|0|37937|27272|12118|0|51968|77327|77327|77327|21961.25|Q
WAVE|27900N103|07/02/25|6.46|6.52|6.46|6.52|6.36|.05|5|2|0|0|0|5|0|0|0|3|5|5|5|31.78|Q
WAY|946784105|07/02/25|39.11|39.41|38.60|38.70|38.84|-.70|113297|2068|0|0|0|113297|0|0|0|33733|113297|113297|113297|4400987.98|Q
WB|948596101|07/02/25|9.45|9.51|9.43|9.50|9.48|-.02|27810|392|0|0|0|27810|0|0|0|19998|27810|27810|27810|263634.77|Q
WBA|931427108|07/02/25|11.47|11.50|11.46|11.49|11.48|0.00|413373|878|42|5|2|204971|140642|40472|27288|233351|413373|413373|413373|4743863.01|Q
WBD|934423104|07/02/25|10.99|11.16|10.96|11.11|11.10|.16|2602884|6137|174|28|6|1734159|589365|192550|86810|1008508|2602884|2602884|2602884|28883735.44|Q
WBIF|00400R601|07/02/25|29.13|29.18|29.13|29.18|29.15|.15|2|2|0|0|0|2|0|0|0|0|2|2|2|58.29|P
WBIG|00400R700|07/02/25|22.26|22.30|22.19|22.30|22.20|.08|411|6|0|0|0|411|0|0|0|0|411|411|411|9124.86|P
WBIL|00400R809|07/02/25|32.15|32.16|32.15|32.16|32.15|-.10|7|1|0|0|0|7|0|0|0|0|7|7|7|225.05|P
WBIY|00400R858|07/02/25|30.30|30.75|30.30|30.73|30.61|.59|672|11|0|0|0|672|0|0|0|100|672|672|672|20567.21|P
WBS|947890109|07/02/25|56.88|57.96|56.88|57.77|57.64|.95|46321|1130|1|0|0|44133|2188|0|0|30291|46321|46321|46321|2669825.75|N
WBS PRF|947890505|07/02/25|19.17|19.17|19.17|19.17|19.16|.03|104|3|0|0|0|104|0|0|0|0|104|104|104|1992.25|N
WBS PRG|947890703|07/02/25|23.15|23.30|23.12|23.12|23.28|.02|2030|11|0|0|0|2030|0|0|0|0|2030|2030|2030|47262.26|N
WBTN|94845U105|07/02/25|9.27|9.56|9.27|9.38|9.43|.10|16229|585|0|0|0|16229|0|0|0|9929|16229|16229|16229|153045.25|Q
WBUY|G9513S110|07/02/25|6.78|8.14|6.78|8.06|7.45|1.38|119850|1816|2|1|0|108150|5700|6000|0|31773|119850|119850|119850|893036.17|Q
WBX|N94209108|07/02/25|0.29|0.32|0.29|0.30|0.29|-.01|67755|161|8|1|0|31568|27921|8266|0|35987|67755|67755|67755|19776.55|N
WCBR|97717Y659|07/02/25|31.25|31.32|31.25|31.27|31.31|-.05|469|8|0|0|0|469|0|0|0|57|469|469|469|14684.40|Q
WCC|95082P105|07/02/25|189.63|193.62|189.14|193.57|192.42|4.24|16619|574|0|0|0|16619|0|0|0|13088|16619|16619|16619|3197904.21|N
WCEO|90214Q576|07/02/25|30.52|30.52|30.37|30.37|30.39|.22|53|2|0|0|0|53|0|0|0|53|53|53|53|1610.76|P
WCLD|97717Y691|07/02/25|35.57|35.80|35.37|35.71|35.62|-.04|28562|334|0|0|0|28562|0|0|0|22616|28562|28562|28562|1017391.62|Q
WCME|33733E740|07/02/25|15.65|15.72|15.65|15.72|15.62|.02|82|3|0|0|0|82|0|0|0|0|82|82|82|1281.03|P
WCMI|33733E732|07/02/25|15.64|15.77|15.64|15.76|15.69|.03|22632|47|1|1|0|9890|3707|9035|0|2849|22632|22632|22632|355151.38|P
WCN|94106B101|07/02/25|185.52|185.52|177.60|178.12|179.46|-7.81|229139|4160|0|0|0|229139|0|0|0|106058|229139|229139|229139|41121913.39|N
WCT|G9545M115|07/02/25|0.19|0.20|0.19|0.20|0.21|.01|96780|140|8|3|0|45758|26675|24347|0|26742|96780|96780|96780|20064.76|Q
WD|93148P102|07/02/25|72.68|74.37|72.68|74.10|73.95|1.71|12835|413|0|0|0|12835|0|0|0|7900|12835|12835|12835|949100.97|N
WDAY|98138H101|07/02/25|237.79|237.86|234.20|237.75|236.42|-1.39|115094|3964|1|0|0|112994|2100|0|0|52290|115094|115094|115094|27211026.93|Q
WDC|958102105|07/02/25|63.63|65.93|63.08|65.77|65.14|1.92|609250|7628|2|0|0|604441|4809|0|0|182275|609250|609250|609250|39686780.86|Q
WDFC|929236107|07/02/25|233.19|233.19|230.82|231.68|231.55|-.87|6307|1002|0|0|0|6307|0|0|0|3662|6307|6307|6307|1460364.01|Q
WDH|94132V105|07/02/25|1.35|1.36|1.34|1.34|1.35|-.01|4956|43|0|0|0|4956|0|0|0|2359|4956|4956|4956|6669.89|N
WDI|95790K109|07/02/25|14.91|14.92|14.85|14.90|14.88|.02|2700|27|0|0|0|2700|0|0|0|347|2700|2700|2700|40176.34|N
WDIV|78463X459|07/02/25|71.14|71.22|70.92|71.22|71.02|.49|1856|24|0|0|0|1856|0|0|0|452|1856|1856|1856|131812.58|P
WDNA|97717Y618|07/02/25|0.00|13.66|13.66|13.66|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
WDS|980228308|07/02/25|15.58|15.84|15.51|15.82|15.71|.25|33722|385|1|0|0|29939|3783|0|0|14867|33722|33722|33722|529814.30|N
WDTE|88636J147|07/02/25|34.20|34.39|34.20|34.39|34.27|.13|1138|36|0|0|0|1138|0|0|0|221|1138|1138|1138|39003.05|P
WEA|957664105|07/02/25|10.85|10.94|10.84|10.92|10.91|.05|1551|15|0|0|0|1551|0|0|0|100|1551|1551|1551|16915.37|N
WEAT|88166A508|07/02/25|4.50|4.64|4.50|4.64|4.55|.11|202727|206|25|2|1|89390|82644|13118|17575|76418|202727|202727|202727|922272.54|P
WEAV|94724R108|07/02/25|8.33|8.38|7.98|7.98|8.15|-.39|46482|714|0|0|0|46482|0|0|0|30960|46482|46482|46482|378917.25|N
WEBL|25460E364|07/02/25|28.68|28.90|28.30|28.90|28.48|0.00|57008|221|5|1|0|34860|12623|9525|0|10784|57008|57008|57008|1623385.99|P
WEBS|25461A486|07/02/25|21.65|21.75|21.57|21.57|21.64|.08|3326|16|1|0|0|1160|2166|0|0|585|3326|3326|3326|71960.17|P
WEC|92939U106|07/02/25|104.18|104.49|102.57|103.78|103.75|-.96|101571|1825|0|0|0|101571|0|0|0|77268|101571|101571|101571|10538384.51|N
WEED|53656F128|07/02/25|10.05|10.12|10.05|10.12|10.10|.03|60|11|0|0|0|60|0|0|0|45|60|60|60|605.85|Z
WEEI|90386K571|07/02/25|0.00|21.03|21.03|21.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WEEK|77926X676|07/02/25|100.03|100.03|100.02|100.02|100.03|0.00|548|13|0|0|0|548|0|0|0|162|548|548|548|54815.69|Z
WEEL|88636J410|07/02/25|19.56|19.57|19.50|19.57|19.52|.08|4057|17|0|0|0|4057|0|0|0|291|4057|4057|4057|79191.76|P
WELL|95040Q104|07/02/25|150.89|151.66|149.00|150.67|150.49|-.85|86023|1978|0|0|0|86023|0|0|0|43361|86023|86023|86023|12945397.38|N
WEN|95058W100|07/02/25|11.87|11.90|11.62|11.65|11.70|-.23|402957|2841|5|1|0|385254|12423|5280|0|158317|402957|402957|402957|4713332.37|Q
WENN U|G9R39C129|07/02/25|10.48|10.50|10.44|10.48|10.48|-.07|6532|21|0|0|0|6532|0|0|0|300|6532|6532|6532|68430.68|Q
WERN|950755108|07/02/25|28.75|29.31|28.38|29.25|29.07|.75|60573|1462|0|0|0|60573|0|0|0|40888|60573|60573|60573|1760642.72|Q
WES|958669103|07/02/25|38.71|39.20|38.38|39.11|38.84|.53|42409|616|1|0|0|39809|2600|0|0|25071|42409|42409|42409|1647278.75|N
WEST|96145W103|07/02/25|5.87|6.20|5.87|6.16|6.10|.22|15123|322|0|0|0|15123|0|0|0|8461|15123|15123|15123|92235.74|Q
WETH|961881208|07/02/25|0.93|0.96|0.90|0.96|0.91|.02|2363|12|0|0|0|2363|0|0|0|131|2363|2363|2363|2155.97|Q
WETO|G9513A101|07/02/25|1.87|1.95|1.75|1.93|1.85|-.10|164265|1341|5|0|0|148787|15478|0|0|46835|164265|164265|164265|303835.55|Q
WEX|96208T104|07/02/25|150.59|152.00|149.92|151.61|150.79|1.02|12690|575|0|0|0|12690|0|0|0|10819|12690|12690|12690|1913556.35|N
WEYS|962149100|07/02/25|33.71|33.71|33.44|33.44|33.74|-.19|152|22|0|0|0|152|0|0|0|67|152|152|152|5128.54|Q
WF|981064108|07/02/25|49.59|50.33|49.59|50.17|50.05|.51|1418|35|0|0|0|1418|0|0|0|925|1418|1418|1418|70977.21|N
WFC|949746101|07/02/25|81.85|82.40|81.26|82.35|82.04|.87|679276|9987|3|0|0|670504|8772|0|0|225273|679276|679276|679276|55724802.52|N
WFC PRA|94988U128|07/02/25|19.12|19.20|19.12|19.20|19.15|.09|2501|37|0|0|0|2501|0|0|0|0|2501|2501|2501|47892.16|N
WFC PRC|95002Y202|07/02/25|17.84|17.98|17.84|17.98|17.88|.14|2137|35|0|0|0|2137|0|0|0|0|2137|2137|2137|38202.33|N
WFC PRD|95002Y400|07/02/25|17.50|17.58|17.50|17.55|17.54|.09|2397|27|0|0|0|2397|0|0|0|0|2397|2397|2397|42032.54|N
WFC PRL|949746804|07/02/25|1174.10|1180.00|1174.10|1180.00|1178.59|4.99|2050|91|0|0|0|2050|0|0|0|0|2050|2050|2050|2416117.12|N
WFC PRY|94988U656|07/02/25|23.45|23.62|23.45|23.62|23.54|.17|3959|39|0|0|0|3959|0|0|0|0|3959|3959|3959|93190.00|N
WFC PRZ|94988U151|07/02/25|19.25|19.37|19.21|19.35|19.26|.14|3259|62|0|0|0|3259|0|0|0|0|3259|3259|3259|62764.96|N
WFCF|96327X200|07/02/25|11.34|11.34|11.34|0.00|11.49|0.00|37|6|0|0|0|37|0|0|0|20|37|37|37|425.02|Q
WFF|G9627R107|07/02/25|1.98|2.26|1.75|2.04|2.00|-.03|114832|814|3|4|0|78270|8527|28035|0|38006|114832|114832|114832|229325.70|Q
WFG|952845105|07/02/25|75.48|77.48|75.48|77.34|76.94|1.59|39614|814|0|0|0|39614|0|0|0|33456|39614|39614|39614|3047870.09|N
WFH|25460G773|07/02/25|68.10|68.51|68.10|68.51|68.35|.25|105|3|0|0|0|105|0|0|0|2|105|105|105|7177.12|P
WFRD|G48833118|07/02/25|53.34|55.46|52.19|55.32|54.60|3.15|60065|1677|0|0|0|60065|0|0|0|45232|60065|60065|60065|3279295.59|Q
WGMI|91917A207|07/02/25|23.52|25.16|23.52|25.16|24.47|2.09|49790|335|1|0|0|47390|2400|0|0|37950|49790|49790|49790|1218127.33|Q
WGO|974637100|07/02/25|30.88|31.98|30.55|31.80|31.45|1.15|32674|892|0|0|0|32674|0|0|0|15909|32674|32674|32674|1027531.20|N
WGRX|949503106|07/02/25|0.92|1.00|0.90|0.93|0.95|.03|43454|137|2|0|0|35954|7500|0|0|1653|43454|43454|43454|41385.34|Q
WGS|81663L200|07/02/25|90.76|90.76|88.82|89.79|89.89|-.62|23145|1087|0|0|0|23145|0|0|0|19527|23145|23145|23145|2080503.01|Q
WGSW W|81663L119|07/02/25|0.06|0.06|0.06|0.06|0.06|0.00|300|1|0|0|0|300|0|0|0|0|300|300|300|16.50|Q
WH|98311A105|07/02/25|83.08|84.10|82.71|84.07|83.58|.97|44483|1104|0|0|0|44483|0|0|0|32167|44483|44483|44483|3718012.56|N
WHD|127203107|07/02/25|45.02|45.45|43.94|45.28|44.91|.21|24163|854|0|0|0|24163|0|0|0|7611|24163|24163|24163|1085131.39|N
WHF|96524V106|07/02/25|8.83|9.03|8.83|9.03|8.97|.25|5193|68|0|0|0|5193|0|0|0|3582|5193|5193|5193|46573.16|Q
WHFC L|96524V403|07/02/25|25.20|25.20|25.14|25.14|25.16|-.04|22|2|0|0|0|22|0|0|0|12|22|22|22|553.44|Q
WHG|961765104|07/02/25|16.19|16.19|15.42|15.48|15.51|-.28|1280|37|0|0|0|1280|0|0|0|133|1280|1280|1280|19858.94|N
WHLR|963025812|07/02/25|5.83|6.00|5.70|5.91|5.82|-.23|35067|1259|0|0|0|35067|0|0|0|7422|35067|35067|35067|204244.45|Q
WHLR D|963025606|07/02/25|33.56|33.84|33.56|33.84|34.34|-.25|202|3|0|0|0|202|0|0|0|0|202|202|202|6937.12|Q
WHLR L|963025804|07/02/25|0.00|0.00|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|07/02/25|3.72|3.92|3.72|3.92|3.72|-.04|10|1|0|0|0|10|0|0|0|10|10|10|10|37.20|Q
WHR|963320106|07/02/25|105.64|110.71|105.35|110.61|108.96|5.38|76839|1869|0|0|0|76839|0|0|0|52313|76839|76839|76839|8372655.44|N
WHTX|92864M608|07/02/25|12.57|13.03|12.57|13.03|12.57|.65|5|1|0|0|0|5|0|0|0|0|5|5|5|62.85|Z
WHWK|00032Q104|07/02/25|1.88|1.89|1.88|1.88|1.88|.02|922|19|0|0|0|922|0|0|0|482|922|922|922|1731.57|Q
WIA|95766Q106|07/02/25|8.39|8.39|8.38|8.38|8.39|-.02|664|6|0|0|0|664|0|0|0|391|664|664|664|5569.32|N
WILC|M52523103|07/02/25|19.04|19.04|18.72|18.72|18.81|-.43|348|5|0|0|0|348|0|0|0|0|348|348|348|6546.52|Q
WILD|45259A431|07/02/25|20.59|20.93|20.59|20.87|20.93|.30|109|3|0|0|0|109|0|0|0|105|109|109|109|2280.91|P
WIMI|G9687V204|07/02/25|2.95|3.09|2.95|2.99|3.02|.09|14816|117|1|0|0|12515|2301|0|0|8946|14816|14816|14816|44685.19|Q
WINA|974250102|07/02/25|382.12|383.24|374.12|374.12|378.57|-11.17|3102|553|0|0|0|3102|0|0|0|2325|3102|3102|3102|1174322.86|Q
WINC|52468L786|07/02/25|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|07/02/25|333.42|333.42|317.47|326.46|324.25|-8.62|35223|1656|0|0|0|35223|0|0|0|24051|35223|35223|35223|11421189.45|Q
WINN|41151J406|07/02/25|28.91|28.95|28.91|28.95|28.90|.14|48|2|0|0|0|48|0|0|0|48|48|48|48|1387.22|N
WINT|97382D600|07/02/25|0.86|0.96|0.62|0.76|0.87|.21|18244911|60014|966|173|23|13676473|3014279|1178383|375776|9683288|18244911|18244911|18244911|15834685.50|Q
WIP|78464A490|07/02/25|39.71|39.71|39.24|39.39|39.39|-.35|10230|104|0|0|0|10230|0|0|0|1034|10230|10230|10230|402957.08|P
WISE|882927502|07/02/25|36.25|36.38|36.25|36.38|36.33|.52|31|2|0|0|0|31|0|0|0|26|31|31|31|1126.22|Q
WIT|97651M109|07/02/25|3.05|3.09|3.05|3.09|3.08|.04|282775|454|24|5|0|176364|75041|31370|0|163524|282775|282775|282775|870421.23|N
WIW|95766R104|07/02/25|8.79|8.80|8.76|8.79|8.79|.01|2968|22|0|0|0|2968|0|0|0|972|2968|2968|2968|26081.28|N
WIX|M98068105|07/02/25|162.00|165.49|161.19|164.58|164.26|3.48|31236|1047|0|0|0|31236|0|0|0|15378|31236|31236|31236|5130792.43|Q
WK|98139A105|07/02/25|68.00|68.00|67.47|67.84|67.69|-.50|13355|446|0|0|0|13355|0|0|0|7331|13355|13355|13355|904045.61|N
WKC|981475106|07/02/25|29.05|29.61|28.94|29.54|29.40|.52|19859|675|0|0|0|19859|0|0|0|11907|19859|19859|19859|583905.01|N
WKEY|97727L408|07/02/25|6.45|6.68|6.37|6.68|6.54|.33|12226|121|0|0|0|12226|0|0|0|8723|12226|12226|12226|80017.31|Q
WKHS|98138J404|07/02/25|1.21|1.38|1.19|1.34|1.30|.11|71837|467|2|0|0|65364|6473|0|0|38957|71837|71837|71837|93708.30|Q
WKSP|98139Q308|07/02/25|3.00|3.20|2.96|3.17|3.13|.15|12853|53|2|0|0|8170|4683|0|0|10355|12853|12853|12853|40186.06|Q
WLAC|G9675P102|07/02/25|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
WLAC U|G9675P128|07/02/25|0.00|0.00|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|07/02/25|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
WLDN|96924N100|07/02/25|67.16|68.46|65.70|67.67|67.38|1.04|45699|1546|0|0|0|45699|0|0|0|23273|45699|45699|45699|3079130.05|Q
WLDR|90214Q105|07/02/25|33.37|33.37|33.28|33.28|33.37|.02|1031|4|0|0|0|1031|0|0|0|0|1031|1031|1031|34404.37|Z
WLDS|M97838201|07/02/25|1.48|1.50|1.48|1.50|1.49|.01|2055|29|0|0|0|2055|0|0|0|656|2055|2055|2055|3056.77|Q
WLDS W|M97838185|07/02/25|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
WLFC|970646105|07/02/25|135.72|137.05|132.16|133.22|135.46|-4.45|11588|770|0|0|0|11588|0|0|0|5293|11588|11588|11588|1569676.51|Q
WLGS|G9T22C100|07/02/25|0.03|0.04|0.03|0.04|0.04|.01|6119999|1957|283|118|119|989252|922103|861099|3347545|1491753|6119999|6119999|6119999|232003.72|Q
WLK|960413102|07/02/25|80.70|82.22|80.17|81.78|81.57|1.28|34266|760|0|0|0|34266|0|0|0|24772|34266|34266|34266|2795209.55|N
WLKP|960417103|07/02/25|22.22|22.43|22.22|22.43|22.34|.19|188|8|0|0|0|188|0|0|0|0|188|188|188|4200.26|N
WLTG|26923N801|07/02/25|32.18|32.21|32.18|32.21|32.18|.22|21|1|0|0|0|21|0|0|0|21|21|21|21|675.78|N
WLY|968223206|07/02/25|43.73|43.73|43.08|43.41|43.41|-.10|14197|449|0|0|0|14197|0|0|0|10569|14197|14197|14197|616303.18|N
WLYB|968223305|07/02/25|0.00|44.16|44.16|44.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
WM|94106L109|07/02/25|229.25|229.25|222.15|223.38|224.04|-5.44|91007|3259|0|0|0|91007|0|0|0|49766|91007|91007|91007|20388788.97|N
WMB|969457100|07/02/25|58.76|59.50|57.94|59.17|58.87|.43|354320|6609|0|0|0|354320|0|0|0|175169|354320|354320|354320|20859059.86|N
WMG|934550203|07/02/25|27.91|29.26|27.91|29.17|28.83|1.33|143905|3028|0|0|0|143905|0|0|0|98712|143905|143905|143905|4149015.93|Q
WMK|948849104|07/02/25|74.96|75.96|74.58|75.63|75.55|.61|4358|203|0|0|0|4358|0|0|0|2693|4358|4358|4358|329245.80|N
WMS|00790R104|07/02/25|119.38|119.61|117.63|118.97|118.76|-.70|25946|1010|0|0|0|25946|0|0|0|14519|25946|25946|25946|3081467.80|N
WMT|931142103|07/02/25|98.13|98.37|97.06|97.60|97.63|-.63|468250|8680|0|0|0|468250|0|0|0|146305|468250|468250|468250|45717438.44|N
WNC|929566107|07/02/25|11.28|11.49|11.18|11.49|11.39|.41|21131|514|0|0|0|21131|0|0|0|9484|21131|21131|21131|240684.48|N
WNEB|958892101|07/02/25|9.95|9.97|9.67|9.67|9.85|-.29|4079|114|0|0|0|4079|0|0|0|1784|4079|4079|4079|40172.49|Q
WNS|G98196101|07/02/25|64.93|65.92|63.36|65.12|64.87|.49|52377|1032|0|0|0|52377|0|0|0|38779|52377|52377|52377|3397487.77|N
WNTR|88636R347|07/02/25|36.85|36.94|35.25|35.53|36.01|-1.54|49897|441|4|0|0|37045|12852|0|0|22713|49897|49897|49897|1796762.76|P
WNW|G9604C123|07/02/25|1.85|2.05|1.75|1.89|1.89|.05|25507|130|1|1|0|15507|4183|5817|0|9860|25507|25507|25507|48094.84|Q
WOK|G9767H109|07/02/25|0.71|0.73|0.70|0.70|0.71|-.01|1035|13|0|0|0|1035|0|0|0|932|1035|1035|1035|739.30|Q
WOLF|977852102|07/02/25|0.71|0.86|0.70|0.77|0.78|-.04|7313463|16873|520|135|54|3741800|1577579|987246|1006838|2616652|7313463|7313463|7313463|5714942.07|N
WOMN|45259A100|07/02/25|39.74|39.90|39.73|39.90|39.77|-.03|1239|24|0|0|0|1239|0|0|0|500|1239|1239|1239|49279.00|P
WOOD|464288174|07/02/25|75.42|75.79|75.30|75.79|75.38|1.36|872|10|0|0|0|872|0|0|0|868|872|872|872|65727.71|Q
WOOF|71601V105|07/02/25|2.87|2.96|2.87|2.95|2.92|.08|190475|1136|3|0|0|181692|8783|0|0|90206|190475|190475|190475|556305.49|Q
WOR|981811102|07/02/25|64.57|65.86|64.47|65.75|65.46|1.25|12995|505|0|0|0|12995|0|0|0|6004|12995|12995|12995|850710.77|N
WORX|78396V208|07/02/25|0.44|0.48|0.44|0.46|0.46|.02|47594|155|2|0|0|42057|5537|0|0|27568|47594|47594|47594|21878.78|Q
WOW|96758W101|07/02/25|4.15|4.17|4.10|4.10|4.12|-.04|4455|79|0|0|0|4455|0|0|0|690|4455|4455|4455|18344.94|N
WPC|92936U109|07/02/25|63.05|63.33|62.78|63.33|63.14|.34|24867|499|0|0|0|24867|0|0|0|14700|24867|24867|24867|1570014.51|N
WPM|962879102|07/02/25|89.64|90.14|88.58|89.70|89.58|.31|97009|1486|0|0|0|97009|0|0|0|71300|97009|97009|97009|8690469.20|N
WPP|92937A102|07/02/25|35.84|36.15|35.60|36.13|35.87|.26|22029|430|0|0|0|22029|0|0|0|9426|22029|22029|22029|790281.16|N
WPRT|960908507|07/02/25|3.15|3.19|3.11|3.11|3.16|0.00|3618|27|0|0|0|3618|0|0|0|2526|3618|3618|3618|11436.11|Q
WRAP|98212N107|07/02/25|1.56|1.57|1.56|1.56|1.56|0.00|668|7|0|0|0|668|0|0|0|138|668|668|668|1043.09|Q
WRB|084423102|07/02/25|72.21|72.21|69.56|70.74|70.47|-2.11|122323|2508|0|0|0|122323|0|0|0|80400|122323|122323|122323|8619987.46|N
WRB PRE|084423706|07/02/25|22.68|22.68|22.64|22.68|22.66|.05|652|13|0|0|0|652|0|0|0|0|652|652|652|14775.60|N
WRB PRF|084423805|07/02/25|20.41|20.57|20.40|20.57|20.46|.06|2330|21|0|0|0|2330|0|0|0|0|2330|2330|2330|47669.79|N
WRB PRG|084423888|07/02/25|16.64|16.76|16.64|16.76|16.67|.20|572|16|0|0|0|572|0|0|0|0|572|572|572|9534.14|N
WRB PRH|084423870|07/02/25|16.13|16.20|16.10|16.20|16.11|.11|4455|21|0|0|0|4455|0|0|0|0|4455|4455|4455|71754.59|N
WRBY|93403J106|07/02/25|21.94|22.05|21.51|21.97|21.83|.21|35302|791|0|0|0|35302|0|0|0|16621|35302|35302|35302|770778.12|N
WRD|950915108|07/02/25|7.84|8.06|7.73|8.02|7.90|.38|512329|2335|16|10|3|347633|44536|73363|46797|332550|512329|512329|512329|4045677.27|Q
WRLD|981419104|07/02/25|169.12|173.56|169.12|173.56|171.09|4.49|76460|1881|0|0|0|76460|0|0|0|48213|76460|76460|76460|13081274.64|Q
WRN|95805V108|07/02/25|1.27|1.28|1.25|1.28|1.26|.02|24576|72|2|0|0|19276|5300|0|0|18819|24576|24576|24576|30935.80|A
WRND|45409B255|07/02/25|0.00|0.00|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|07/02/25|30.89|32.08|30.89|32.00|31.74|1.23|13456|366|0|0|0|13456|0|0|0|9611|13456|13456|13456|427123.97|N
WSBC|950810101|07/02/25|32.78|33.29|32.71|33.28|33.09|.57|16167|750|0|0|0|16167|0|0|0|11426|16167|16167|16167|534907.41|Q
WSBC P|950810705|07/02/25|25.33|25.33|25.32|25.32|25.33|.04|40|4|0|0|0|40|0|0|0|0|40|40|40|1013.00|Q
WSBF|94188P101|07/02/25|14.14|14.15|14.10|14.12|14.14|.16|3909|54|0|0|0|3909|0|0|0|2854|3909|3909|3909|55290.09|Q
WSBK|97269D103|07/02/25|0.00|9.19|9.19|9.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WSC|971378104|07/02/25|28.49|29.08|28.37|28.90|28.82|.53|95624|2193|0|0|0|95624|0|0|0|63199|95624|95624|95624|2756094.28|Q
WSFS|929328102|07/02/25|57.50|58.28|57.16|58.25|57.99|.99|14959|825|0|0|0|14959|0|0|0|6376|14959|14959|14959|867500.10|Q
WSM|969904101|07/02/25|169.22|174.16|169.22|173.27|172.78|4.09|54282|1773|0|0|0|54282|0|0|0|39877|54282|54282|54282|9379092.89|N
WSML|46438G430|07/02/25|28.02|28.16|28.01|28.16|28.02|.11|200|2|0|0|0|200|0|0|0|100|200|200|200|5603.00|Q
WSO|942622200|07/02/25|454.83|461.01|454.83|457.23|456.33|1.42|8359|598|0|0|0|8359|0|0|0|5363|8359|8359|8359|3814436.55|N
WSO B|942622101|07/02/25|481.23|481.23|481.23|437.48|468.07|0.00|2|2|0|0|0|2|0|0|0|0|2|2|2|936.13|N
WSR|966084204|07/02/25|12.60|12.72|12.51|12.72|12.62|.19|6777|162|0|0|0|6777|0|0|0|2063|6777|6777|6777|85547.42|N
WST|955306105|07/02/25|223.82|223.82|219.99|221.32|221.21|-1.08|18168|759|0|0|0|18168|0|0|0|10245|18168|18168|18168|4018971.53|N
WT|97717P104|07/02/25|11.85|12.27|11.75|12.25|12.07|.75|300201|2633|1|0|0|297901|2300|0|0|134218|300201|300201|300201|3622371.11|N
WTAI|97717Y543|07/02/25|24.07|24.36|24.07|24.36|24.24|.23|1137|17|0|0|0|1137|0|0|0|595|1137|1137|1137|27558.79|Z
WTBA|95123P106|07/02/25|20.37|20.67|20.37|20.67|20.59|.41|437|34|0|0|0|437|0|0|0|214|437|437|437|8999.60|Q
WTBN|97717Y451|07/02/25|25.43|25.43|25.43|25.43|25.43|.02|1575|22|0|0|0|1575|0|0|0|1575|1575|1575|1575|40052.25|Q
WTF|G9548D104|07/02/25|5.75|5.75|5.47|5.48|5.63|-.22|12555|57|1|0|0|9004|3551|0|0|2406|12555|12555|12555|70696.82|Q
WTFC|97650W108|07/02/25|128.30|130.38|128.23|130.29|129.51|2.58|19851|905|0|0|0|19851|0|0|0|14099|19851|19851|19851|2570969.89|Q
WTFC M|97650W405|07/02/25|24.95|24.96|24.95|24.96|24.95|.01|1012|29|0|0|0|1012|0|0|0|0|1012|1012|1012|25251.96|Q
WTFC N|97650W702|07/02/25|25.90|25.95|25.84|25.84|25.89|.08|400|4|0|0|0|400|0|0|0|0|400|400|400|10355.00|Q
WTFC P|97650W504|07/02/25|24.96|24.97|24.96|24.97|24.96|.01|417|13|0|0|0|417|0|0|0|0|417|417|417|10406.51|Q
WTGU U|G9717M125|07/02/25|10.09|10.09|10.08|10.08|10.08|0.00|4186|7|1|0|0|2086|2100|0|0|100|4186|4186|4186|42196.38|Q
WTI|92922P106|07/02/25|1.72|1.82|1.70|1.80|1.77|.10|56016|245|0|0|0|56016|0|0|0|25025|56016|56016|56016|99359.54|N
WTID|06368L403|07/02/25|14.25|14.25|13.81|13.81|14.03|-.76|4491|25|0|0|0|4491|0|0|0|4491|4491|4491|4491|63025.35|P
WTIP|97717Y352|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WTIU|06368L304|07/02/25|9.70|10.03|9.59|9.99|9.76|.52|20118|74|0|1|0|10336|0|9782|0|11297|20118|20118|20118|196259.23|P
WTM|G9618E107|07/02/25|1782.01|1782.01|1757.71|1757.71|1757.42|-34.37|1227|387|0|0|0|1227|0|0|0|712|1227|1227|1227|2156353.64|N
WTMF|97717W125|07/02/25|35.14|35.46|35.14|35.33|35.31|-.10|3912|17|1|0|0|1362|2550|0|0|541|3912|3912|3912|138119.02|P
WTMU|97717Y386|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WTMY|97717Y378|07/02/25|0.00|0.00|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|07/02/25|0.94|1.03|0.94|1.02|0.97|.08|9773|59|0|0|0|9773|0|0|0|4469|9773|9773|9773|9438.49|Q
WTPI|97717X560|07/02/25|32.12|32.12|32.00|32.12|32.03|.06|20698|94|3|1|0|8198|7200|5300|0|18013|20698|20698|20698|662909.97|P
WTRE|97717W331|07/02/25|19.55|19.83|19.55|19.83|19.68|.25|593|8|0|0|0|593|0|0|0|101|593|593|593|11668.48|P
WTRG|29670G102|07/02/25|37.55|37.55|36.97|37.10|37.16|-.58|65385|1337|0|0|0|65385|0|0|0|33543|65385|65385|65385|2429958.79|N
WTS|942749102|07/02/25|245.68|253.06|245.68|252.69|251.91|1.88|6020|271|0|0|0|6020|0|0|0|2608|6020|6020|6020|1516527.20|N
WTTR|81617J301|07/02/25|8.90|9.06|8.74|9.04|8.97|.14|20911|359|0|0|0|20911|0|0|0|10775|20911|20911|20911|187473.36|N
WTV|97717W547|07/02/25|87.09|87.24|86.69|87.24|87.00|.16|5302|70|0|0|0|5302|0|0|0|3368|5302|5302|5302|461292.51|P
WTW|G96629103|07/02/25|305.71|306.87|299.58|304.47|303.04|-3.18|92439|2431|0|0|0|92439|0|0|0|79268|92439|92439|92439|28012394.60|Q
WU|959802109|07/02/25|8.72|8.75|8.56|8.73|8.67|.04|238826|1137|3|1|0|224996|8791|5039|0|102746|238826|238826|238826|2069624.68|N
WUGI|46144X495|07/02/25|0.00|80.83|80.83|80.83|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
WULF|88080T104|07/02/25|4.54|5.07|4.54|5.04|4.85|.60|3189064|8204|113|43|14|2325378|341196|318504|203986|1293796|3189064|3189064|3189064|15474585.13|Q
WVE|Y95308105|07/02/25|6.66|6.86|6.60|6.76|6.75|.24|38020|842|0|0|0|38020|0|0|0|15729|38020|38020|38020|256549.39|Q
WVVI|969136100|07/02/25|5.47|5.67|5.47|5.67|5.63|.14|385|10|0|0|0|385|0|0|0|99|385|385|385|2168.81|Q
WVVI P|969136209|07/02/25|3.18|3.19|3.18|3.19|3.18|0.00|2|2|0|0|0|2|0|0|0|0|2|2|2|6.36|Q
WWD|980745103|07/02/25|243.46|248.81|241.84|248.81|246.24|4.53|37372|1515|0|0|0|37372|0|0|0|14472|37372|37372|37372|9202598.71|Q
WWJD|66538H419|07/02/25|34.32|34.62|34.32|34.62|34.59|.30|6210|33|1|0|0|2525|3685|0|0|211|6210|6210|6210|214794.25|P
WWR|961684206|07/02/25|0.61|0.62|0.60|0.61|0.61|0.00|14276|61|1|0|0|11276|3000|0|0|1588|14276|14276|14276|8651.22|A
WWW|978097103|07/02/25|19.18|20.19|19.00|19.84|19.72|.76|86671|1684|2|0|0|81771|4900|0|0|61251|86671|86671|86671|1709225.51|N
WXET|53656G282|07/02/25|20.09|21.15|20.09|21.15|20.20|1.06|8|2|0|0|0|8|0|0|0|0|8|8|8|161.56|P
WXM|G9627S105|07/02/25|3.29|3.89|3.29|3.86|3.68|.62|23839|154|0|0|0|23839|0|0|0|9968|23839|23839|23839|87753.77|Q
WY|962166104|07/02/25|26.35|26.85|26.25|26.71|26.58|.48|133981|1864|0|0|0|133981|0|0|0|59745|133981|133981|133981|3561811.28|N
WYHG|973921109|07/02/25|1.33|1.38|1.33|1.38|1.35|.05|1847|15|0|0|0|1847|0|0|0|508|1847|1847|1847|2499.80|Q
WYNN|983134107|07/02/25|102.16|104.93|101.59|104.65|103.66|2.71|114165|2904|2|0|0|107021|7144|0|0|65930|114165|114165|114165|11834122.74|Q
WYY|967590209|07/02/25|3.42|3.42|3.37|3.38|3.38|-.04|782|21|0|0|0|782|0|0|0|111|782|782|782|2642.06|A
WZRD|26923Q697|07/02/25|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|Z
XAGE|142922129|07/02/25|2.45|2.45|2.43|2.43|2.46|-.03|2182|18|0|0|0|2182|0|0|0|2047|2182|2182|2182|5376.88|Q
XAGE W|142922111|07/02/25|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
XAIR|08862L103|07/02/25|0.18|0.18|0.17|0.18|0.18|0.00|29062|80|4|0|0|17963|11099|0|0|16642|29062|29062|29062|5085.92|Q
XAIX|23306X829|07/02/25|37.74|38.05|37.74|38.05|38.06|.17|1523|22|0|0|0|1523|0|0|0|148|1523|1523|1523|57961.29|Q
XAPR|33740U596|07/02/25|35.03|35.08|35.03|35.08|35.06|0.00|700|3|0|0|0|700|0|0|0|0|700|700|700|24545.26|Z
XAR|78464A631|07/02/25|205.68|206.47|204.45|206.47|205.76|.63|34354|851|0|1|0|29224|0|5130|0|24846|34354|34354|34354|7068660.77|P
XAUG|33740F391|07/02/25|35.74|35.74|35.73|35.73|35.74|.06|28|1|0|0|0|28|0|0|0|28|28|28|28|1000.72|Z
XB|09789C804|07/02/25|39.47|39.55|39.47|39.55|39.48|.04|40|3|0|0|0|40|0|0|0|0|40|40|40|1579.36|P
XBAP|45783Y301|07/02/25|36.83|36.85|36.78|36.85|36.78|.13|1606|8|0|0|0|1606|0|0|0|1505|1606|1606|1606|59073.68|Z
XBB|09789C705|07/02/25|40.84|40.97|40.84|40.97|40.90|.05|775|12|0|0|0|775|0|0|0|103|775|775|775|31694.37|P
XBI|78464A870|07/02/25|83.00|85.26|82.74|84.79|84.52|1.71|2895926|24758|10|0|2|2636174|30517|0|229235|1440567|2895926|2895926|2895926|244750227.62|P
XBIL|74933W460|07/02/25|49.99|49.99|49.99|49.99|49.99|.01|15218|64|0|0|0|15218|0|0|0|7200|15218|15218|15218|760716.89|Q
XBIO|984015602|07/02/25|3.66|4.01|3.66|3.94|3.89|.11|3157|54|0|0|0|3157|0|0|0|2156|3157|3157|3157|12268.35|Q
XBIT|98400H102|07/02/25|3.26|3.26|3.16|3.23|3.23|.03|4198|58|0|0|0|4198|0|0|0|1574|4198|4198|4198|13569.90|Q
XBJA|45783Y780|07/02/25|30.19|30.22|30.17|30.20|30.18|.12|900|6|0|0|0|900|0|0|0|189|900|900|900|27162.62|Z
XBJL|45783Y889|07/02/25|36.03|36.04|36.00|36.00|36.03|0.00|2100|9|0|0|0|2100|0|0|0|1900|2100|2100|2100|75658.00|Z
XBOC|45783Y848|07/02/25|31.90|31.90|31.84|31.87|31.88|.09|300|3|0|0|0|300|0|0|0|0|300|300|300|9564.00|Z
XBP|98400V101|07/02/25|0.91|0.92|0.90|0.91|0.91|.01|207|4|0|0|0|207|0|0|0|100|207|207|207|188.38|Q
XBPE W|98400V119|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
XBTY|38747R421|07/02/25|25.11|25.22|25.11|25.22|25.33|.89|836|32|0|0|0|836|0|0|0|294|836|836|836|21171.85|Q
XC|97717Y535|07/02/25|34.36|34.72|34.36|34.72|34.50|.24|153|6|0|0|0|153|0|0|0|89|153|153|153|5279.06|P
XCCC|09789C887|07/02/25|38.55|38.66|38.44|38.66|38.57|.12|5582|48|0|0|0|5582|0|0|0|4504|5582|5582|5582|215270.95|P
XCEM|19762B202|07/02/25|34.13|34.44|34.13|34.44|34.32|.26|5037|29|0|0|0|5037|0|0|0|2303|5037|5037|5037|172858.26|P
XCH|98370X103|07/02/25|1.36|1.41|1.35|1.41|1.36|.05|532|12|0|0|0|532|0|0|0|248|532|532|532|725.61|Q
XCLR|37960A305|07/02/25|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|P
XCNY|78470E700|07/02/25|0.00|0.00|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|07/02/25|72.80|73.06|72.80|73.06|72.80|.33|42|1|0|0|0|42|0|0|0|0|42|42|42|3057.60|P
XCUR|30205M309|07/02/25|5.68|6.21|5.10|6.04|5.60|-.12|9780|176|0|0|0|9780|0|0|0|3960|9780|9780|9780|54760.28|Q
XDAT|35473P470|07/02/25|26.78|26.82|26.78|26.82|26.78|.07|3|1|0|0|0|3|0|0|0|3|3|3|3|80.34|Z
XDEC|33740U786|07/02/25|38.85|38.87|38.85|38.86|38.86|.07|349|5|0|0|0|349|0|0|0|30|349|349|349|13561.95|Z
XDOC|45782C110|07/02/25|32.36|32.36|32.35|32.35|32.36|.01|178|1|0|0|0|178|0|0|0|178|178|178|178|5760.08|Z
XDQQ|45783Y608|07/02/25|34.72|34.91|34.72|34.78|34.86|.01|3570|36|0|0|0|3570|0|0|0|3547|3570|3570|3570|124466.17|Z
XDSQ|45783Y103|07/02/25|37.54|37.57|37.54|37.57|37.54|.07|84|2|0|0|0|84|0|0|0|75|84|84|84|3153.23|Z
XDTE|77926X205|07/02/25|43.98|44.08|43.95|44.08|44.03|-.15|7856|199|0|0|0|7856|0|0|0|7164|7856|7856|7856|345906.49|Z
XEL|98389B100|07/02/25|68.27|68.31|67.03|67.56|67.63|-1.16|118764|2589|0|0|0|118764|0|0|0|70217|118764|118764|118764|8032190.86|Q
XELB|98400M200|07/02/25|1.86|1.90|1.85|1.90|1.85|.01|2087|6|0|0|0|2087|0|0|0|2050|2087|2087|2087|3861.05|Q
XEMD|09789C879|07/02/25|43.06|43.06|43.05|43.05|43.06|.04|100|1|0|0|0|100|0|0|0|0|100|100|100|4306.00|Z
XENE|98420N105|07/02/25|32.09|33.41|32.09|33.41|33.09|1.32|49182|1198|0|0|0|49182|0|0|0|39978|49182|49182|49182|1627280.92|Q
XERS|98422E103|07/02/25|4.57|4.77|4.54|4.73|4.70|.07|80900|634|2|0|0|74500|6400|0|0|38749|80900|80900|80900|380627.73|Q
XES|78468R549|07/02/25|65.86|66.99|64.76|66.87|66.19|1.66|17020|168|0|0|0|17020|0|0|0|15939|17020|17020|17020|1126537.85|P
XFEB|33740U638|07/02/25|0.00|33.97|33.97|33.97|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XFIV|09789C838|07/02/25|49.01|49.05|49.01|49.05|49.03|-.06|1927|16|0|0|0|1927|0|0|0|772|1927|1927|1927|94487.62|P
XFIX|74933W445|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
XFLT|98400T106|07/02/25|5.66|5.71|5.66|5.71|5.69|.05|8962|77|0|0|0|8962|0|0|0|3939|8962|8962|8962|51008.91|N
XFLT PRA|98400T205|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
XFLX|360876866|07/02/25|23.90|23.93|23.90|23.93|23.91|0.00|1647|2|0|0|0|1647|0|0|0|1647|1647|1647|1647|39378.85|P
XFOR|98420X202|07/02/25|1.89|2.11|1.89|1.97|2.02|.09|47304|359|1|1|0|38723|2927|5654|0|20350|47304|47304|47304|95417.82|Q
XGN|30068X103|07/02/25|6.93|7.00|6.83|6.97|6.99|-.03|19750|130|1|0|0|17550|2200|0|0|2225|19750|19750|19750|137962.04|Q
XHB|78464A888|07/02/25|102.82|104.06|102.29|103.72|103.17|1.06|713661|7620|3|2|2|646636|11341|14165|41519|543851|713661|713661|713661|73627332.72|P
XHE|78464A581|07/02/25|81.67|81.72|81.67|81.72|81.74|.07|277|6|0|0|0|277|0|0|0|67|277|277|277|22640.61|P
XHG|74738J508|07/02/25|1.26|1.27|1.24|1.27|1.26|-.05|2641|17|0|0|0|2641|0|0|0|389|2641|2641|2641|3317.08|Q
XHLD|880245105|07/02/25|0.34|0.38|0.33|0.38|0.36|.03|65064|374|0|0|0|65064|0|0|0|15510|65064|65064|65064|23326.20|Q
XHLF|09789C788|07/02/25|50.20|50.20|50.19|50.20|50.20|.01|28500|34|1|1|1|5171|3599|7668|12062|22377|28500|28500|28500|1430638.05|P
XHR|984017103|07/02/25|13.05|13.19|12.99|13.16|13.08|.14|28554|612|0|0|0|28554|0|0|0|19590|28554|28554|28554|373408.28|N
XHS|78464A573|07/02/25|98.79|98.79|96.45|96.45|97.16|-3.26|4955|67|0|0|0|4955|0|0|0|4173|4955|4955|4955|481451.44|P
XHYC|09789C101|07/02/25|0.00|37.23|37.23|37.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
XHYD|09789C200|07/02/25|0.00|38.19|38.19|38.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
XHYE|097890107|07/02/25|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
XHYF|09789C309|07/02/25|37.88|37.88|37.85|37.85|37.78|-.19|26|6|0|0|0|26|0|0|0|1|26|26|26|982.35|P
XHYH|09789C408|07/02/25|35.50|35.50|35.50|35.50|35.49|.10|580|5|0|0|0|580|0|0|0|300|580|580|580|20585.70|P
XHYI|09789C606|07/02/25|38.18|38.18|38.13|38.13|38.18|0.00|76|1|0|0|0|76|0|0|0|0|76|76|76|2901.68|P
XHYT|09789C507|07/02/25|34.86|34.86|34.81|34.81|34.86|.01|101|2|0|0|0|101|0|0|0|0|101|101|101|3520.70|P
XIDE|33740F326|07/02/25|0.00|30.19|30.19|30.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XIDV|35473P371|07/02/25|30.88|30.96|30.88|30.96|30.88|.16|935|2|0|0|0|935|0|0|0|0|935|935|935|28873.71|P
XIFR|65341B106|07/02/25|8.49|8.99|8.49|8.79|8.79|.30|68576|738|2|1|0|56930|5846|5800|0|33425|68576|68576|68576|603064.16|N
XIJN|33740F235|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XIMR|33740U620|07/02/25|0.00|31.07|31.07|31.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XIN|98417P204|07/02/25|0.00|1.72|1.72|1.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
XISE|33740F375|07/02/25|30.31|30.31|30.24|30.24|30.26|-.07|261|3|0|0|0|261|0|0|0|61|261|261|261|7896.91|Z
XITK|78464A110|07/02/25|187.43|188.15|187.43|187.79|187.95|.14|349|13|0|0|0|349|0|0|0|301|349|349|349|65594.88|P
XJAN|33740F318|07/02/25|0.00|35.00|35.00|35.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XJH|46436E551|07/02/25|0.00|42.49|42.49|42.49|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XJR|46436E544|07/02/25|0.00|40.60|40.60|40.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XJUL|33740F425|07/02/25|0.00|37.26|37.26|37.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XJUN|33740U844|07/02/25|40.98|41.02|40.98|41.02|41.01|.01|716|5|0|0|0|716|0|0|0|716|716|716|716|29364.77|Z
XLB|81369Y100|07/02/25|90.51|91.45|90.35|91.43|91.01|1.35|1909346|12574|3|2|1|1553233|6617|11820|337676|1477626|1909346|1909346|1909346|173763585.89|P
XLC|81369Y852|07/02/25|107.56|107.77|107.40|107.45|107.52|-.31|1208415|7718|5|2|1|901997|14427|10400|281591|882594|1208415|1208415|1208415|129931171.14|P
XLE|81369Y506|07/02/25|86.18|87.07|85.23|86.93|86.18|1.47|5682462|33554|38|11|2|4913638|105614|86749|576461|4317907|5682462|5682462|5682462|489725330.12|P
XLF|81369Y605|07/02/25|52.75|52.76|52.34|52.62|52.51|-.04|10032905|15122|702|140|26|5821656|2131253|935327|1144669|6640145|10032905|10032905|10032905|526855889.50|P
XLG|46137V233|07/02/25|51.78|52.14|51.77|52.12|52.01|.34|279694|1019|8|1|1|238161|20236|9422|11875|193940|279694|279694|279694|14547157.96|P
XLI|81369Y704|07/02/25|147.79|148.16|147.30|148.16|147.80|.15|2920393|26056|3|0|2|2726295|6845|0|187253|1554536|2920393|2920393|2920393|431625841.02|P
XLK|81369Y803|07/02/25|250.34|253.79|250.17|253.62|252.61|2.65|1059130|23498|0|0|3|871133|0|0|187997|683377|1059130|1059130|1059130|267551225.13|P
XLO|98422T100|07/02/25|0.69|0.70|0.69|0.69|0.69|-.01|13698|27|2|1|0|2129|5569|6000|0|6503|13698|13698|13698|9505.15|Q
XLP|81369Y308|07/02/25|81.92|82.26|81.54|82.22|82.03|.24|5991001|11620|142|18|3|4071009|379310|111132|1429550|4243576|5991001|5991001|5991001|491433498.55|P
XLRE|81369Y860|07/02/25|41.65|41.85|41.45|41.78|41.64|.08|2515057|5113|146|8|2|1883604|423658|44897|162898|1674071|2515057|2515057|2515057|104734949.81|P
XLSR|78470P408|07/02/25|54.90|55.06|54.90|55.06|54.95|.16|680|10|0|0|0|680|0|0|0|410|680|680|680|37363.05|P
XLU|81369Y886|07/02/25|81.64|82.00|80.85|81.23|81.39|-.71|3704989|18808|20|0|2|3359072|51047|0|294870|2632172|3704989|3704989|3704989|301561377.67|P
XLV|81369Y209|07/02/25|136.08|136.29|135.24|135.36|135.71|-1.35|4194060|40953|3|0|2|4010781|9032|0|174247|2776515|4194060|4194060|4194060|569188961.71|P
XLY|81369Y407|07/02/25|219.65|220.46|218.26|220.01|219.78|1.75|1747014|15069|5|1|1|1211010|11949|9314|514741|1014141|1747014|1747014|1747014|383967408.93|P
XMAG|88636R743|07/02/25|21.21|21.27|21.21|21.27|21.25|.04|179|4|0|0|0|179|0|0|0|178|179|179|179|3803.77|Q
XMAR|33740F474|07/02/25|38.28|38.32|38.28|38.32|38.28|.03|300|1|0|0|0|300|0|0|0|0|300|300|300|11484.00|Z
XMAY|33740F250|07/02/25|0.00|33.33|33.33|33.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XME|78464A755|07/02/25|67.87|70.12|67.87|70.08|69.63|2.92|510628|6011|2|0|2|456333|6113|0|48182|400381|510628|510628|510628|35555604.20|P
XMHQ|46137V472|07/02/25|99.37|100.00|99.20|100.00|99.54|.65|17956|231|2|0|0|10432|7524|0|0|8459|17956|17956|17956|1787352.76|P
XMLV|46138E198|07/02/25|62.35|62.44|62.01|62.34|62.22|.12|8136|73|0|0|0|8136|0|0|0|4954|8136|8136|8136|506230.21|P
XMMO|46137V464|07/02/25|128.68|129.62|128.25|129.62|128.93|.94|35279|458|2|0|0|29303|5976|0|0|29198|35279|35279|35279|4548476.16|P
XMPT|92189F460|07/02/25|20.98|21.03|20.98|21.03|20.98|.07|3|2|0|0|0|3|0|0|0|3|3|3|3|62.94|Z
XMTR|98423F109|07/02/25|32.90|32.98|31.95|32.67|32.43|-.18|27894|963|0|0|0|27894|0|0|0|16015|27894|27894|27894|904682.92|Q
XMVM|46137V456|07/02/25|56.78|57.24|56.78|57.24|56.82|.54|670|4|0|0|0|670|0|0|0|0|670|670|670|38067.55|P
XNAV|360876882|07/02/25|0.00|72.14|72.14|72.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
XNCR|98401F105|07/02/25|8.12|8.57|8.08|8.30|8.34|.24|46675|483|4|1|0|25256|13814|7605|0|9389|46675|46675|46675|389395.52|Q
XNET|98419E108|07/02/25|4.32|4.57|4.32|4.54|4.42|.22|60390|322|2|1|0|46090|7000|7300|0|22475|60390|60390|60390|266645.11|Q
XNOV|33740F334|07/02/25|0.00|35.56|35.56|35.56|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XNTK|78464A102|07/02/25|233.07|234.97|232.21|234.97|233.69|1.69|6481|143|0|0|0|6481|0|0|0|5629|6481|6481|6481|1514514.87|P
XOCT|33740F367|07/02/25|35.77|35.79|35.77|35.79|35.77|.05|9|1|0|0|0|9|0|0|0|0|9|9|9|321.89|Z
XOM|30231G102|07/02/25|110.00|111.34|108.83|111.07|110.16|1.86|676328|12442|3|0|0|669291|7037|0|0|456185|676328|676328|676328|74502440.95|N
XOMA|98419J206|07/02/25|26.07|26.77|25.84|26.12|26.37|-.23|5990|719|0|0|0|5990|0|0|0|4926|5990|5990|5990|157949.93|Q
XOMA O|98419J404|07/02/25|0.00|25.59|25.59|25.59|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
XOMA P|98419J305|07/02/25|0.00|25.95|25.95|25.95|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
XOMO|88634T410|07/02/25|12.69|12.80|12.60|12.80|12.67|.18|3639|46|0|0|0|3639|0|0|0|2866|3639|3639|3639|46089.00|P
XOMX|25461A353|07/02/25|24.95|25.70|24.91|25.70|25.24|.57|959|12|0|0|0|959|0|0|0|480|959|959|959|24203.27|Q
XONE|09789C861|07/02/25|49.47|49.47|49.46|49.46|49.46|0.00|16828|27|0|1|0|11678|0|5150|0|13387|16828|16828|16828|832363.11|P
XOP|78468R556|07/02/25|128.02|129.56|126.52|129.28|128.29|2.40|655885|10771|1|0|2|585050|2300|0|68535|413065|655885|655885|655885|84145561.93|P
XOS|98423B306|07/02/25|3.20|3.23|3.17|3.17|3.19|.02|1531|36|0|0|0|1531|0|0|0|92|1531|1531|1531|4884.37|Q
XOSW W|98423B116|07/02/25|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|3.03|Q
XOVR|293828877|07/02/25|18.80|18.98|18.80|18.98|18.91|.17|7620|140|0|0|0|7620|0|0|0|2105|7620|7620|7620|144099.91|Q
XP|G98239109|07/02/25|19.80|19.83|19.48|19.66|19.59|-.14|366369|3161|4|0|1|346799|9086|0|10484|124832|366369|366369|366369|7178532.01|Q
XPAY|77926X858|07/02/25|54.55|54.55|53.98|54.34|54.14|.18|1014|26|0|0|0|1014|0|0|0|43|1014|1014|1014|54897.60|P
XPEL|98379L100|07/02/25|37.50|38.78|37.50|38.76|38.44|1.46|9625|430|0|0|0|9625|0|0|0|3714|9625|9625|9625|369958.43|Q
XPER|98423J101|07/02/25|8.12|8.24|8.08|8.08|8.15|-.04|10093|185|0|0|0|10093|0|0|0|6305|10093|10093|10093|82307.05|N
XPEV|98422D105|07/02/25|18.42|18.52|18.17|18.38|18.36|.12|321543|2311|7|0|1|288959|22084|0|10500|151734|321543|321543|321543|5902537.58|N
XPH|78464A722|07/02/25|40.90|41.23|40.90|41.23|41.12|.47|5877|35|0|0|0|5877|0|0|0|4220|5877|5877|5877|241640.44|P
XPL|8342EP107|07/02/25|0.65|0.65|0.64|0.64|0.65|-.01|3213|8|1|0|0|1173|2040|0|0|3046|3213|3213|3213|2085.56|A
XPND|33740U851|07/02/25|33.34|33.46|33.34|33.46|33.40|.11|598|7|0|0|0|598|0|0|0|276|598|598|598|19971.45|P
XPO|983793100|07/02/25|128.84|132.71|128.84|132.57|131.30|3.12|22375|796|0|0|0|22375|0|0|0|13958|22375|22375|22375|2937772.55|N
XPOF|98422X101|07/02/25|7.40|7.53|7.27|7.45|9.19|.08|522965|5307|18|3|1|411157|59817|29211|22780|276368|522965|522965|522965|4804541.12|N
XPON|30218B209|07/02/25|0.92|0.95|0.90|0.95|0.91|0.00|2723|19|0|0|0|2723|0|0|0|1126|2723|2723|2723|2472.67|Q
XPP|74347X880|07/02/25|25.00|25.00|24.96|24.96|24.96|-.26|898|9|0|0|0|898|0|0|0|635|898|898|898|22415.75|P
XPRO|N3144W105|07/02/25|9.05|9.32|9.00|9.28|9.22|.26|39807|741|0|0|0|39807|0|0|0|30088|39807|39807|39807|366943.67|N
XRAY|24906P109|07/02/25|16.62|16.73|16.36|16.57|16.48|.04|341616|2445|9|1|2|193287|26848|6484|114997|62534|341616|341616|341616|5629326.00|Q
XRLV|46138E388|07/02/25|55.43|55.43|55.02|55.02|55.26|-.40|2|2|0|0|0|2|0|0|0|2|2|2|2|110.51|P
XRLX|360876874|07/02/25|44.08|44.23|44.08|44.23|44.20|.13|1402|7|0|0|0|1402|0|0|0|1200|1402|1402|1402|61968.30|P
XRMI|37960A206|07/02/25|17.88|17.88|17.86|17.88|17.87|-.01|1605|15|0|0|0|1605|0|0|0|348|1605|1605|1605|28676.32|P
XRPI|92864M780|07/02/25|13.95|14.57|13.95|14.53|14.33|.67|9558|69|1|0|0|5769|3789|0|0|4181|9558|9558|9558|137004.64|Q
XRPT|92864M772|07/02/25|11.32|12.44|11.32|12.29|11.73|1.13|28012|160|1|0|0|25768|2244|0|0|19462|28012|28012|28012|328602.71|Q
XRT|78464A714|07/02/25|79.42|80.19|78.91|80.17|79.68|.79|1218739|6870|8|3|1|1046298|25664|17873|128904|836438|1218739|1218739|1218739|97112734.42|P
XRTX|98420Q306|07/02/25|0.97|1.02|0.97|1.00|1.00|.11|17024|35|2|0|0|7024|10000|0|0|15565|17024|17024|17024|17074.70|Q
XRX|98421M106|07/02/25|5.63|5.88|5.63|5.74|5.78|.09|174060|1605|4|2|0|150317|10609|13134|0|101369|174060|174060|174060|1006216.56|Q
XSD|78464A862|07/02/25|256.20|262.15|256.20|261.81|259.68|5.60|7004|213|0|0|0|7004|0|0|0|2756|7004|7004|7004|1818811.32|P
XSEP|33740U810|07/02/25|40.61|40.65|40.61|40.65|40.61|.10|2100|5|0|0|0|2100|0|0|0|0|2100|2100|2100|85291.00|Z
XSHD|46138E131|07/02/25|13.65|13.81|13.65|13.81|13.73|.15|2762|15|0|0|0|2762|0|0|0|2307|2762|2762|2762|37909.51|Z
XSHQ|46138G300|07/02/25|41.26|41.72|41.25|41.72|41.32|.33|6905|31|0|0|0|6905|0|0|0|2328|6905|6905|6905|285300.93|Z
XSLV|46138G102|07/02/25|46.38|46.57|46.38|46.57|46.42|.19|862|6|0|0|0|862|0|0|0|108|862|862|862|40009.75|P
XSMO|46137V498|07/02/25|68.28|68.84|67.94|68.78|68.55|.56|21422|238|1|0|0|17772|3650|0|0|13357|21422|21422|21422|1468402.88|P
XSOE|97717X578|07/02/25|34.41|34.61|34.39|34.60|34.53|.11|5866|35|0|0|0|5866|0|0|0|1974|5866|5866|5866|202538.43|P
XSVM|46137V480|07/02/25|53.43|54.01|53.42|54.01|53.69|.71|2744|22|0|0|0|2744|0|0|0|354|2744|2744|2744|147316.24|P
XSVN|09789C820|07/02/25|47.50|47.55|47.50|47.53|47.52|-.11|6016|43|0|0|0|6016|0|0|0|191|6016|6016|6016|285898.19|P
XSW|78464A599|07/02/25|189.52|191.70|189.52|191.70|189.94|2.26|4310|76|0|0|0|4310|0|0|0|2946|4310|4310|4310|818660.95|P
XT|46434V381|07/02/25|65.00|65.60|65.00|65.60|65.43|.59|2411|36|0|0|0|2411|0|0|0|467|2411|2411|2411|157763.61|Q
XTAP|45783Y400|07/02/25|0.00|38.28|38.28|38.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XTEN|09789C812|07/02/25|45.72|45.78|45.69|45.77|45.73|-.19|8170|55|0|0|0|8170|0|0|0|3967|8170|8170|8170|373648.22|P
XTIA|98423K405|07/02/25|1.73|1.80|1.71|1.74|1.75|.01|77246|571|3|0|0|69681|7565|0|0|32259|77246|77246|77246|135376.33|Q
XTJA|45783Y772|07/02/25|29.42|29.42|29.39|29.39|29.41|.02|160|2|0|0|0|160|0|0|0|0|160|160|160|4705.20|Z
XTJL|45783Y806|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XTKG|G72007134|07/02/25|1.57|1.66|1.55|1.55|1.63|-.03|2182|23|0|0|0|2182|0|0|0|135|2182|2182|2182|3563.79|Q
XTL|78464A540|07/02/25|117.50|117.99|117.28|117.99|117.38|.57|591|8|0|0|0|591|0|0|0|96|591|591|591|69373.33|P
XTLB|98386D307|07/02/25|1.23|1.24|1.20|1.20|1.22|.02|1304|8|0|0|0|1304|0|0|0|201|1304|1304|1304|1590.96|Q
XTN|78464A532|07/02/25|82.94|84.05|82.94|84.05|83.67|1.32|511|17|0|0|0|511|0|0|0|101|511|511|511|42753.75|P
XTNT|98420P308|07/02/25|0.73|0.73|0.69|0.69|0.73|-.03|10459|35|0|1|0|4467|0|5992|0|909|10459|10459|10459|7607.58|A
XTOC|45783Y830|07/02/25|0.00|31.36|31.36|31.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XTR|37960A107|07/02/25|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|P
XTRE|09789C846|07/02/25|49.52|49.52|49.50|49.52|49.51|-.01|4509|24|0|0|0|4509|0|0|0|4384|4509|4509|4509|223221.95|P
XTWO|09789C853|07/02/25|49.34|49.34|49.32|49.33|49.33|.02|2944|21|0|0|0|2944|0|0|0|2011|2944|2944|2944|145222.32|P
XTWY|09789C796|07/02/25|38.02|38.20|37.99|38.20|37.99|-.29|352|4|0|0|0|352|0|0|0|350|352|352|352|13372.70|P
XUDV|35473P389|07/02/25|26.08|26.18|26.07|26.18|26.09|.30|350|4|0|0|0|350|0|0|0|61|350|350|350|9132.00|P
XUSP|45783Y699|07/02/25|42.22|42.26|42.22|42.24|42.25|.23|353|2|0|0|0|353|0|0|0|253|353|353|353|14913.78|Z
XV|82889N350|07/02/25|26.38|26.99|26.38|26.59|26.85|.08|36499|120|0|1|0|29729|0|6770|0|4781|36499|36499|36499|979828.00|P
XVOL|886364744|07/02/25|0.00|22.05|22.05|22.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XVV|46436E569|07/02/25|47.75|47.75|47.73|47.75|47.73|.11|109|2|0|0|0|109|0|0|0|0|109|109|109|5202.75|Z
XWEL|98420U802|07/02/25|0.92|0.97|0.92|0.97|0.92|0.00|37|2|0|0|0|37|0|0|0|0|37|37|37|34.05|Q
XXCH|25461A684|07/02/25|26.85|27.29|26.85|27.29|27.01|.37|102|2|0|0|0|102|0|0|0|101|102|102|102|2754.70|P
XXII|90137F509|07/02/25|7.43|7.43|6.96|7.00|7.20|-.45|7408|305|0|0|0|7408|0|0|0|5867|7408|7408|7408|53343.56|Q
XXRP|53656G191|07/02/25|25.31|28.02|25.31|27.27|26.45|2.23|159744|1403|1|0|1|132772|3000|0|23972|87910|159744|159744|159744|4225007.41|P
XYF|98372W202|07/02/25|18.57|19.12|18.20|18.87|18.82|.59|10029|150|0|0|0|10029|0|0|0|4420|10029|10029|10029|188762.06|N
XYL|98419M100|07/02/25|130.98|131.89|130.55|131.65|131.25|.63|27147|824|0|0|0|27147|0|0|0|11466|27147|27147|27147|3563156.45|N
XYLD|37954Y475|07/02/25|38.92|38.97|38.92|38.96|38.94|0.00|44489|143|2|2|1|13456|5200|10008|15825|22242|44489|44489|44489|1732408.10|P
XYLG|37954Y277|07/02/25|27.55|27.67|27.55|27.61|27.62|.07|1847|28|0|0|0|1847|0|0|0|783|1847|1847|1847|51019.38|P
XYLO|58471G508|07/02/25|0.00|5.03|5.03|5.03|5.03|-.02|1|1|0|0|0|1|0|0|0|0|1|1|1|5.03|Q
XYZ|852234103|07/02/25|68.18|70.09|68.09|69.21|69.43|.95|404084|6132|0|0|0|404084|0|0|0|230208|404084|404084|404084|28055342.19|N
XYZG|882927478|07/02/25|20.98|20.98|20.82|20.82|21.01|.50|155|2|0|0|0|155|0|0|0|0|155|155|155|3256.30|Q
XYZY|88634T766|07/02/25|10.21|10.34|10.21|10.25|10.21|.02|64594|315|2|2|1|29042|6012|15757|13783|30391|64594|64594|64594|659240.59|P
YAAS|G9876W104|07/02/25|0.42|0.46|0.40|0.46|0.42|-.05|995256|2574|73|21|2|609346|213371|142026|30513|91842|995256|995256|995256|422418.39|Q
YALA|98459U103|07/02/25|6.64|6.79|6.64|6.77|6.73|.06|22112|223|0|1|0|14739|0|7373|0|5213|22112|22112|22112|148758.36|N
YALL|886364462|07/02/25|41.60|42.06|41.60|42.06|41.67|.55|92|3|0|0|0|92|0|0|0|61|92|92|92|3833.76|P
YANG|25461A460|07/02/25|31.00|31.33|30.83|30.85|31.08|.36|264384|2516|6|0|0|247062|17322|0|0|86724|264384|264384|264384|8218017.68|P
YB|987910106|07/02/25|21.00|21.00|20.70|20.87|21.22|-.22|2627|40|0|0|0|2627|0|0|0|900|2627|2627|2627|55740.51|Q
YBIT|88636J428|07/02/25|10.50|10.69|10.50|10.69|10.59|.29|29436|169|1|1|0|18014|3602|7820|0|14121|29436|29436|29436|311682.87|P
YBTC|77926X502|07/02/25|46.19|47.01|46.19|46.97|46.61|1.47|13496|192|1|0|0|11051|2445|0|0|7102|13496|13496|13496|629058.85|Z
YCBD|12482W408|07/02/25|0.87|0.92|0.87|0.92|0.88|.02|2703|38|0|0|0|2703|0|0|0|1167|2703|2703|2703|2376.33|A
YCL|74347W270|07/02/25|23.21|23.38|23.21|23.36|23.31|.03|4310|32|0|0|0|4310|0|0|0|916|4310|4310|4310|100472.78|P
YCS|74347W569|07/02/25|41.40|41.40|41.15|41.15|41.28|-.05|1989|14|0|0|0|1989|0|0|0|1616|1989|1989|1989|82103.19|P
YDEC|33740F656|07/02/25|25.01|25.08|25.01|25.08|25.03|.05|300|3|0|0|0|300|0|0|0|200|300|300|300|7507.50|Z
YEAR|00039J103|07/02/25|50.45|50.46|50.45|50.46|50.45|.01|4772|20|1|0|0|2460|2312|0|0|2656|4772|4772|4772|240753.18|P
YELP|985817105|07/02/25|35.01|35.19|34.70|35.05|35.02|-.12|43430|1000|0|0|0|43430|0|0|0|20823|43430|43430|43430|1521102.68|N
YETH|77926X841|07/02/25|23.20|23.88|23.11|23.88|23.59|-.53|26260|225|1|0|0|23534|2726|0|0|19957|26260|26260|26260|619538.55|Z
YETI|98585X104|07/02/25|32.75|33.49|32.51|33.29|33.06|.37|51927|1185|0|0|0|51927|0|0|0|23512|51927|51927|51927|1716630.72|N
YEXT|98585N106|07/02/25|8.28|8.39|8.19|8.22|8.28|-.14|22339|394|0|0|0|22339|0|0|0|11291|22339|22339|22339|185053.22|N
YFFI|84858T749|07/02/25|10.05|10.09|10.05|10.05|10.09|.01|2802|5|0|0|0|2802|0|0|0|0|2802|2802|2802|28261.05|P
YFYA|53656G357|07/02/25|9.90|9.91|9.89|9.91|9.90|.03|5900|42|0|0|0|5900|0|0|0|1100|5900|5900|5900|58412.50|P
YGLD|82889N426|07/02/25|35.24|35.26|34.84|35.26|35.14|.28|2292|32|0|0|0|2292|0|0|0|1574|2292|2292|2292|80547.54|P
YGMZ|G6180C113|07/02/25|1.03|1.03|1.01|1.03|1.01|0.00|1799|13|0|0|0|1799|0|0|0|140|1799|1799|1799|1820.93|Q
YHC|50215C307|07/02/25|1.89|1.90|1.57|1.61|1.80|-.41|23287|248|0|0|0|23287|0|0|0|9127|23287|23287|23287|41920.36|Q
YHGJ|98873Q100|07/02/25|0.80|0.80|0.80|0.80|0.80|0.00|31|2|0|0|0|31|0|0|0|0|31|31|31|24.73|Q
YHNA|G1514D101|07/02/25|0.00|0.00|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|07/02/25|0.00|0.00|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 U|G1514D119|07/02/25|0.00|0.00|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|07/02/25|7.35|7.40|7.20|7.34|7.25|.25|1040|10|0|0|0|1040|0|0|0|259|1040|1040|1040|7543.69|Q
YIBO|G7122D102|07/02/25|1.39|1.43|1.39|1.40|1.42|.01|3642|46|0|0|0|3642|0|0|0|400|3642|3642|3642|5165.30|Q
YINN|25460G195|07/02/25|40.49|40.77|40.07|40.74|40.43|-.52|423082|5460|5|0|2|377034|17313|0|28735|164178|423082|423082|423082|17106269.46|P
YJ|98873N305|07/02/25|1.85|1.85|1.84|1.84|1.84|.07|1541|12|0|0|0|1541|0|0|0|159|1541|1541|1541|2841.93|Q
YJUN|33740U869|07/02/25|24.48|24.51|24.48|24.51|24.49|.05|600|4|0|0|0|600|0|0|0|600|600|600|600|14691.00|Z
YLD|74255Y102|07/02/25|19.23|19.27|19.19|19.26|19.23|.04|11069|61|1|0|0|7162|3907|0|0|2868|11069|11069|11069|212858.87|P
YLDE|524682309|07/02/25|0.00|52.16|52.16|52.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
YMAB|984241109|07/02/25|4.41|4.55|4.26|4.28|4.38|-.13|12304|204|0|0|0|12304|0|0|0|4331|12304|12304|12304|53848.56|Q
YMAG|88636J642|07/02/25|15.14|15.29|15.13|15.27|15.21|.10|99439|698|3|1|0|80522|12000|6917|0|30934|99439|99439|99439|1512490.11|P
YMAR|33740F573|07/02/25|25.48|25.52|25.45|25.52|25.47|0.00|900|6|0|0|0|900|0|0|0|900|900|900|900|22920.00|Z
YMAX|88636J659|07/02/25|13.70|13.90|13.68|13.90|13.78|.22|352820|1503|28|4|1|204205|85338|25405|37872|220824|352820|352820|352820|4860842.89|P
YMM|35969L108|07/02/25|11.89|12.13|11.85|12.08|12.02|.17|322639|2109|3|0|0|311139|11500|0|0|171254|322639|322639|322639|3878025.45|N
YOKE|02072Q788|07/02/25|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|Q
YOLO|00768Y495|07/02/25|1.88|1.95|1.88|1.94|1.89|.04|11236|34|0|1|0|2126|0|9110|0|7468|11236|11236|11236|21223.17|P
YORK U|G98659108|07/02/25|11.15|11.15|10.95|10.97|11.03|-.14|12542|62|1|0|0|8634|3908|0|0|2499|12542|12542|12542|138291.86|Q
YORW|987184108|07/02/25|32.55|32.55|32.11|32.11|32.29|-.22|2134|130|0|0|0|2134|0|0|0|1192|2134|2134|2134|68914.05|Q
YOSH|98740Y302|07/02/25|9.60|9.60|9.42|9.42|9.64|-.27|103|14|0|0|0|103|0|0|0|49|103|103|103|992.89|Q
YOU|18467V109|07/02/25|27.77|28.64|27.76|28.63|28.41|.64|51295|1112|0|0|0|51295|0|0|0|35883|51295|51295|51295|1457375.15|N
YPF|984245100|07/02/25|31.38|32.08|31.26|32.03|31.81|.58|81551|1171|1|0|0|79528|2023|0|0|45446|81551|81551|81551|2594217.52|N
YQ|81807M304|07/02/25|2.19|2.19|2.19|2.19|2.19|.03|5|3|0|0|0|5|0|0|0|3|5|5|5|10.93|Q
YQQQ|88636J451|07/02/25|14.35|14.35|14.28|14.29|14.30|-.06|531|22|0|0|0|531|0|0|0|510|531|531|531|7591.86|Q
YRD|98585L100|07/02/25|6.03|6.17|6.03|6.17|6.11|.14|861|11|0|0|0|861|0|0|0|100|861|861|861|5262.21|N
YSEP|33740U828|07/02/25|0.00|24.35|24.35|24.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
YSG|985194208|07/02/25|9.94|10.16|9.70|10.13|9.94|.30|58211|495|0|1|0|50211|0|8000|0|12691|58211|58211|58211|578871.44|N
YSPY|38747R579|07/02/25|20.24|20.30|20.24|20.30|20.30|.10|346|12|0|0|0|346|0|0|0|344|346|346|346|7023.99|Q
YSXT|G9877T100|07/02/25|5.41|5.41|5.30|5.40|5.34|.09|41642|721|0|1|0|34642|0|7000|0|14012|41642|41642|41642|222564.10|Q
YTRA|G98338109|07/02/25|0.98|0.99|0.95|0.95|0.98|-.02|4382|20|0|0|0|4382|0|0|0|2077|4382|4382|4382|4311.13|Q
YUM|988498101|07/02/25|149.82|151.11|148.96|150.16|149.96|-.21|52939|1460|0|0|0|52939|0|0|0|43621|52939|52939|52939|7938612.61|N
YUMC|98850P109|07/02/25|46.13|46.36|45.68|45.96|46.01|.28|186920|2866|0|0|0|186920|0|0|0|76801|186920|186920|186920|8599948.85|N
YXI|74347X658|07/02/25|10.84|10.84|10.77|10.77|10.84|.03|2|1|0|0|0|2|0|0|0|2|2|2|2|21.68|P
YXT|988740106|07/02/25|0.92|0.92|0.88|0.88|0.92|-.04|54|1|0|0|0|54|0|0|0|54|54|54|54|49.64|Q
YYAI|831445408|07/02/25|0.90|0.90|0.89|0.90|0.89|-.01|1545|11|0|0|0|1545|0|0|0|146|1545|1545|1545|1367.33|Q
YYGH|G9888Q103|07/02/25|2.65|2.93|2.56|2.90|2.74|.34|37865|310|3|0|0|30426|7439|0|0|18448|37865|37865|37865|103846.12|Q
YYY|032108847|07/02/25|11.76|11.81|11.76|11.80|11.80|-.01|37861|82|2|0|1|16373|6096|0|15392|33491|37861|37861|37861|446769.93|P
Z|98954M200|07/02/25|71.24|72.45|69.92|71.00|70.99|-.51|134613|3475|0|0|0|134613|0|0|0|60920|134613|134613|134613|9556594.69|Q
ZALT|45783Y442|07/02/25|30.83|30.87|30.83|30.86|30.86|.02|3900|17|0|0|0|3900|0|0|0|1900|3900|3900|3900|120348.00|Z
ZAP|37960A370|07/02/25|26.76|26.83|26.58|26.71|26.64|-.16|1380|18|0|0|0|1380|0|0|0|300|1380|1380|1380|36768.88|Q
ZAPR|45784N726|07/02/25|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|Z
ZAUG|45783Y111|07/02/25|25.77|25.77|25.77|25.77|25.77|.03|200|1|0|0|0|200|0|0|0|0|200|200|200|5154.00|Z
ZBAI|G0602B209|07/02/25|0.33|0.34|0.32|0.33|0.33|.01|45853|112|1|1|1|15315|2806|9832|17900|20463|45853|45853|45853|15184.05|Q
ZBAO|G989MC106|07/02/25|0.88|0.95|0.88|0.95|0.92|.05|19781|91|0|1|0|13933|0|5848|0|328|19781|19781|19781|18276.74|Q
ZBH|98956P102|07/02/25|94.27|94.37|92.96|93.56|93.58|-.48|43458|1151|0|0|0|43458|0|0|0|38449|43458|43458|43458|4066732.95|N
ZBIO|98937L105|07/02/25|9.33|10.19|9.20|10.19|9.65|1.08|9282|295|0|0|0|9282|0|0|0|7785|9282|9282|9282|89597.66|Q
ZBRA|989207105|07/02/25|316.76|321.24|315.43|320.69|319.34|5.07|19175|866|0|0|0|19175|0|0|0|13505|19175|19175|19175|6123382.60|Q
ZCMD|G9897X115|07/02/25|1.17|1.18|1.14|1.18|1.16|-.02|2437|22|0|0|0|2437|0|0|0|194|2437|2437|2437|2834.63|Q
ZD|48123V102|07/02/25|31.74|32.90|31.33|32.60|32.22|.80|34954|1408|0|0|0|34954|0|0|0|10969|34954|34954|34954|1126090.06|Q
ZDAI|G7241B110|07/02/25|0.76|0.78|0.76|0.77|0.77|-.01|14496|35|1|0|0|9696|4800|0|0|10810|14496|14496|14496|11134.62|Q
ZDEK|45784N858|07/02/25|24.54|24.55|24.54|24.55|24.54|.02|61|1|0|0|0|61|0|0|0|0|61|61|61|1496.94|Z
ZDGE|98923T104|07/02/25|3.89|4.06|3.89|4.02|4.01|.10|16101|56|1|0|0|13290|2811|0|0|9077|16101|16101|16101|64506.20|A
ZECP|98888G105|07/02/25|32.03|32.14|32.03|32.14|32.07|.07|264|7|0|0|0|264|0|0|0|45|264|264|264|8467.24|Z
ZENA|98936T208|07/02/25|3.47|3.54|3.33|3.47|3.43|-.03|51863|558|1|0|1|38997|2261|0|10605|29814|51863|51863|51863|177668.34|Q
ZENV|G9889V101|07/02/25|1.54|1.54|1.48|1.51|1.58|.02|13479|48|0|0|0|13479|0|0|0|2348|13479|13479|13479|21259.39|Q
ZEO|98944F109|07/02/25|2.78|2.78|2.63|2.71|2.67|-.13|1406|11|0|0|0|1406|0|0|0|71|1406|1406|1406|3747.25|Q
ZEOW W|98944F117|07/02/25|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|07/02/25|2.82|2.82|2.62|2.76|2.74|-.04|325|4|0|0|0|325|0|0|0|100|325|325|325|889.50|N
ZETA|98956A105|07/02/25|15.04|15.21|14.85|15.16|15.06|.03|436586|3996|14|4|0|359787|47436|29363|0|242860|436586|436586|436586|6573880.30|N
ZEUS|68162K106|07/02/25|33.96|34.42|33.88|34.40|34.18|.96|3982|330|0|0|0|3982|0|0|0|1120|3982|3982|3982|136086.89|Q
ZFEB|45784N775|07/02/25|24.36|24.39|24.36|24.39|24.36|.02|10|1|0|0|0|10|0|0|0|0|10|10|10|243.60|Z
ZG|98954M101|07/02/25|69.39|70.33|67.86|68.95|68.67|-.49|33094|1094|0|0|0|33094|0|0|0|16051|33094|33094|33094|2272563.19|Q
ZGN|N30577105|07/02/25|8.75|8.98|8.61|8.97|8.86|.20|38266|464|1|0|0|35866|2400|0|0|21421|38266|38266|38266|338851.94|N
ZH|98955N207|07/02/25|3.99|4.13|3.99|4.12|4.05|.12|39264|515|0|0|0|39264|0|0|0|24591|39264|39264|39264|158940.73|N
ZHDG|886364660|07/02/25|0.00|21.38|21.38|21.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
ZIG|26922A263|07/02/25|36.65|37.17|36.65|37.17|36.84|.56|323|7|0|0|0|323|0|0|0|134|323|323|323|11899.26|P
ZIM|M9T951109|07/02/25|16.35|16.56|16.11|16.13|16.32|-.06|360672|2086|4|1|2|210392|12999|5981|131300|112471|360672|360672|360672|5885233.47|N
ZIMV|98888T107|07/02/25|9.68|10.07|9.68|10.01|9.97|.15|9730|352|0|0|0|9730|0|0|0|6316|9730|9730|9730|97048.49|Q
ZION|989701107|07/02/25|53.95|54.80|53.62|54.80|54.28|1.04|51548|1840|0|0|0|51548|0|0|0|21871|51548|51548|51548|2797967.82|Q
ZION P|98973A104|07/02/25|22.50|22.51|22.49|22.49|22.51|.07|220|3|0|0|0|220|0|0|0|11|220|220|220|4952.00|Q
ZIP|98980B103|07/02/25|5.27|5.36|5.23|5.25|5.29|0.00|19797|346|0|0|0|19797|0|0|0|12134|19797|19797|19797|104796.09|N
ZIPP|88636R453|07/02/25|24.27|24.27|24.27|0.00|24.27|0.00|13|1|0|0|0|13|0|0|0|0|13|13|13|315.51|Q
ZJAN|45784N817|07/02/25|26.34|26.35|26.32|26.35|26.32|.05|347|5|0|0|0|347|0|0|0|147|347|347|347|9133.72|Z
ZJK|G98Y9E102|07/02/25|3.72|3.79|3.71|3.79|3.72|.11|1197|30|0|0|0|1197|0|0|0|47|1197|1197|1197|4457.57|Q
ZJUL|45783Y251|07/02/25|28.23|28.37|28.23|28.30|28.33|.07|44814|69|0|4|0|16814|0|28000|0|27686|44814|44814|44814|1269579.45|Z
ZJUN|45784N643|07/02/25|0.00|26.06|26.06|26.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ZJYL|G5140V112|07/02/25|0.64|0.66|0.62|0.64|0.63|.01|41595|65|4|0|0|28765|12830|0|0|14252|41595|41595|41595|26261.04|Q
ZK|98923K103|07/02/25|25.75|25.81|25.60|25.76|25.69|.11|12829|187|0|0|0|12829|0|0|0|4129|12829|12829|12829|329609.08|N
ZKH|98877R104|07/02/25|3.14|3.14|3.08|3.09|3.11|.01|1582|18|0|0|0|1582|0|0|0|0|1582|1582|1582|4926.94|N
ZKIN|G9892K209|07/02/25|2.02|2.34|2.02|2.17|2.19|.15|9421|120|0|0|0|9421|0|0|0|6468|9421|9421|9421|20667.07|Q
ZLAB|98887Q104|07/02/25|35.19|35.56|34.82|35.44|35.35|.23|32717|652|0|0|0|32717|0|0|0|19491|32717|32717|32717|1156659.34|Q
ZM|98980L101|07/02/25|77.13|77.67|76.69|77.56|77.14|.01|282605|5257|0|0|0|282605|0|0|0|41725|282605|282605|282605|21799009.02|Q
ZMAR|45784N742|07/02/25|0.00|26.52|26.52|26.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ZMAY|45784N650|07/02/25|24.73|24.73|24.71|24.71|24.71|0.00|100|2|0|0|0|100|0|0|0|0|100|100|100|2471.36|Z
ZNOV|45784N809|07/02/25|25.84|25.84|25.82|25.82|25.83|-.07|39|2|0|0|0|39|0|0|0|39|39|39|39|1007.50|Z
ZNTL|98943L107|07/02/25|1.20|1.28|1.19|1.25|1.25|.04|81749|551|2|1|0|64959|7790|9000|0|33059|81749|81749|81749|102528.61|Q
ZOCT|45784N700|07/02/25|25.99|25.99|25.99|25.99|25.99|.02|100|1|0|0|0|100|0|0|0|0|100|100|100|2599.00|Z
ZONE|184492106|07/02/25|2.53|2.53|2.45|2.45|2.47|-.07|4616|95|0|0|0|4616|0|0|0|528|4616|4616|4616|11395.80|A
ZOOZ|M2573A106|07/02/25|1.02|1.03|1.00|1.00|1.02|-.02|7353|12|1|0|0|4943|2410|0|0|6553|7353|7353|7353|7499.59|Q
ZOOZ W|M2573A197|07/02/25|0.03|0.04|0.03|0.04|0.03|.01|514|9|0|0|0|514|0|0|0|498|514|514|514|16.60|Q
ZROZ|72201R882|07/02/25|65.48|66.10|65.31|65.98|65.62|-.67|55593|413|1|0|1|38361|2232|0|15000|37365|55593|55593|55593|3648035.66|P
ZS|98980G102|07/02/25|307.09|312.31|305.69|309.32|309.46|2.20|126891|3447|0|0|0|126891|0|0|0|43193|126891|126891|126891|39267373.10|Q
ZSB|90290T841|07/02/25|0.00|14.26|14.26|14.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
ZSC|90290T825|07/02/25|0.00|23.37|23.37|23.37|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
ZSEP|45784N106|07/02/25|25.86|25.86|25.86|25.86|25.86|0.00|30|3|0|0|0|30|0|0|0|30|30|30|30|775.80|Z
ZSL|74347Y722|07/02/25|25.51|25.59|25.12|25.14|25.33|-.80|25341|153|1|0|0|23066|2275|0|0|7430|25341|25341|25341|641857.67|P
ZSPC|98980W107|07/02/25|3.05|3.05|2.99|3.01|3.00|.14|524|27|0|0|0|524|0|0|0|30|524|524|524|1574.32|Q
ZTAX|98422R104|07/02/25|24.60|24.84|24.38|24.84|24.54|-.24|541|10|0|0|0|541|0|0|0|203|541|541|541|13273.50|P
ZTEK|98942X102|07/02/25|1.09|1.10|1.07|1.07|1.09|-.03|1413|15|0|0|0|1413|0|0|0|212|1413|1413|1413|1537.34|Q
ZTEN|74933W411|07/02/25|50.48|50.51|50.48|50.51|50.48|-.04|11|1|0|0|0|11|0|0|0|0|11|11|11|555.28|Q
ZTO|98980A105|07/02/25|17.85|18.04|17.84|18.02|17.97|.14|43901|536|0|0|0|43901|0|0|0|33305|43901|43901|43901|788781.53|N
ZTOP|74933W197|07/02/25|0.00|52.29|52.29|52.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ZTR|92835W107|07/02/25|6.26|6.26|6.22|6.24|6.23|-.02|9466|52|0|0|0|9466|0|0|0|2924|9466|9466|9466|59007.01|N
ZTRE|74933W395|07/02/25|0.00|50.87|50.87|50.87|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ZTS|98978V103|07/02/25|159.32|160.38|158.68|159.12|159.45|-.07|66655|1832|0|0|0|66655|0|0|0|30141|66655|66655|66655|10628141.65|N
ZTWO|74933W429|07/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ZUMZ|989817101|07/02/25|13.87|14.71|13.87|14.68|14.45|.68|17142|571|0|0|0|17142|0|0|0|10351|17142|17142|17142|247756.60|Q
ZURA|G9TY5A101|07/02/25|1.11|1.14|1.10|1.12|1.12|.07|13384|141|0|0|0|13384|0|0|0|3335|13384|13384|13384|14960.92|Q
ZVIA|98955K104|07/02/25|3.15|3.23|3.11|3.11|3.18|.03|25956|314|0|0|0|25956|0|0|0|14011|25956|25956|25956|82421.34|N
ZVOL|92864M202|07/02/25|12.65|12.65|12.64|12.64|12.70|-.01|140|6|0|0|0|140|0|0|0|10|140|140|140|1778.48|Z
ZVRA|488445206|07/02/25|9.30|9.62|9.00|9.41|9.42|.46|95850|1244|2|0|0|89400|6450|0|0|50949|95850|95850|95850|902779.30|Q
ZVSA|98987D300|07/02/25|0.66|0.70|0.66|0.70|0.69|.04|16104|76|0|1|0|9104|0|7000|0|2540|16104|16104|16104|11043.31|Q
ZWS|98983L108|07/02/25|37.39|37.63|37.22|37.54|37.41|.16|23328|727|0|0|0|23328|0|0|0|16464|23328|23328|23328|872594.17|N
ZYBT|G989MS101|07/02/25|6.32|6.32|5.92|5.92|6.05|-.28|3382|32|0|0|0|3382|0|0|0|1838|3382|3382|3382|20458.65|Q
ZYME|98985Y108|07/02/25|12.39|12.93|12.39|12.88|12.83|.50|8866|262|0|0|0|8866|0|0|0|4143|8866|8866|8866|113763.15|Q
ZYXI|98986M103|07/02/25|2.64|2.72|2.64|2.67|2.63|-.01|4842|63|0|0|0|4842|0|0|0|3259|4842|4842|4842|12713.49|Q
ZZZ|45407J409|07/02/25|28.86|28.87|28.86|28.87|28.86|.22|624|2|0|0|0|624|0|0|0|624|624|624|624|18009.88|Q