A|00846U101|10/02/25|138.34|140.29|137.04|138.71|138.84|.11|52023|1459|0|0|0|52023|0|0|0|42039|52023|52023|52023|7222869.61|N
AA|013872106|10/02/25|34.11|35.04|34.00|34.83|34.57|.97|439569|6045|2|0|0|434680|4889|0|0|175069|439569|439569|439569|15197671.11|N
AAA|46144X610|10/02/25|25.01|25.01|25.01|25.01|25.01|.02|777|11|0|0|0|777|0|0|0|222|777|777|777|19430.02|P
AAAA|02072Q689|10/02/25|26.73|26.79|26.73|26.79|26.80|.02|40|2|0|0|0|40|0|0|0|5|40|40|40|1072.15|Z
AAAU|38150K103|10/02/25|38.43|38.45|37.72|38.06|38.03|-.13|278662|632|30|4|2|142193|84369|31300|20800|194526|278662|278662|278662|10596384.18|Z
AACB R|G0509J123|10/02/25|0.24|0.24|0.24|0.00|0.24|0.00|38|1|0|0|0|38|0|0|0|0|38|38|38|9.12|Q
AACB U|G0509J107|10/02/25|0.00|10.35|10.35|10.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AACG|00211V106|10/02/25|1.39|1.43|1.39|1.41|1.42|.01|2668|36|0|0|0|2668|0|0|0|631|2668|2668|2668|3776.80|Q
AACI|G0R38G104|10/02/25|0.00|10.49|10.49|10.49|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AACI U|G0R38G120|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AACI W|G0R38G112|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AADR|00768Y206|10/02/25|0.00|86.30|86.30|86.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AAL|02376R102|10/02/25|11.35|11.60|11.29|11.43|11.45|.16|2772130|8437|116|6|7|1923431|342108|39775|466816|1933043|2772130|2772130|2772130|31748773.74|Q
AALG|882927312|10/02/25|10.74|11.03|10.74|10.81|11.00|.27|7178|18|2|0|0|2466|4712|0|0|5516|7178|7178|7178|78948.08|Q
AAM|G1000R101|10/02/25|10.52|10.52|10.52|10.52|10.52|0.00|90|2|0|0|0|90|0|0|0|0|90|90|90|946.80|N
AAM U|G1000R119|10/02/25|10.99|10.99|10.99|10.57|10.99|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|10.99|N
AAM WS|G1000R127|10/02/25|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|N
AAME|048209100|10/02/25|2.89|2.89|2.83|2.83|2.86|-.01|3832|18|0|0|0|3832|0|0|0|3236|3832|3832|3832|10960.52|Q
AAMI|10948W103|10/02/25|46.74|46.74|46.09|46.23|46.42|-.02|5825|347|0|0|0|5825|0|0|0|3029|5825|5825|5825|270368.91|N
AAOI|03823U102|10/02/25|28.92|29.35|27.87|27.97|28.44|-.47|199679|3637|1|2|0|180106|3711|15862|0|98825|199679|199679|199679|5678077.62|Q
AAON|000360206|10/02/25|96.50|98.63|96.06|98.35|97.41|2.38|41997|1532|0|0|0|41997|0|0|0|34331|41997|41997|41997|4090849.67|Q
AAP|00751Y106|10/02/25|61.90|62.40|61.28|62.14|62.03|.24|31182|1192|0|0|0|31182|0|0|0|20482|31182|31182|31182|1934251.18|N
AAPB|38747R884|10/02/25|30.43|30.79|29.93|30.60|30.41|.42|15045|192|0|0|0|15045|0|0|0|11334|15045|15045|15045|457550.51|Q
AAPD|25461A304|10/02/25|13.90|13.91|13.82|13.86|13.87|-.10|70879|94|2|1|1|39159|6016|9600|16104|49647|70879|70879|70879|983283.86|Q
AAPG|04390B105|10/02/25|39.58|39.78|39.00|39.78|39.01|-.16|3263|45|0|0|0|3263|0|0|0|3220|3263|3263|3263|127292.31|Q
AAPL|037833100|10/02/25|256.55|258.15|254.15|257.14|256.80|1.73|2558735|46539|10|3|2|2485131|23941|19150|30513|1093114|2558735|2558735|2558735|657077203.40|Q
AAPR|45783Y335|10/02/25|27.91|27.95|27.91|27.95|27.91|.03|473|2|0|0|0|473|0|0|0|473|473|473|473|13201.43|Z
AAPU|25461A874|10/02/25|32.80|33.25|32.24|33.01|32.86|.45|302090|4338|4|0|0|290008|12082|0|0|166842|302090|302090|302090|9928144.12|Q
AAPW|77926X791|10/02/25|41.44|41.71|41.22|41.58|41.53|.35|1654|52|0|0|0|1654|0|0|0|1075|1654|1654|1654|68685.01|Z
AAPX|26923N629|10/02/25|28.45|28.77|27.99|28.61|28.52|.40|15314|137|0|0|0|15314|0|0|0|8983|15314|15314|15314|436706.93|Z
AAPY|500948500|10/02/25|23.98|23.98|23.98|24.04|23.64|0.00|71|8|0|0|0|71|0|0|0|4|71|71|71|1678.34|Z
AARD|002942100|10/02/25|15.02|15.31|14.56|15.27|14.82|.57|14240|214|0|0|0|14240|0|0|0|9174|14240|14240|14240|211043.65|Q
AAT|024013104|10/02/25|20.17|20.35|20.10|20.28|20.25|-.05|12166|382|0|0|0|12166|0|0|0|7321|12166|12166|12166|246350.24|N
AAUC|01921D204|10/02/25|17.96|18.79|17.41|18.34|18.32|.76|52874|481|0|0|0|52874|0|0|0|41054|52874|52874|52874|968486.56|N
AAUM|87975E792|10/02/25|0.00|24.66|24.66|24.66|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AAUS|02072Q853|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AAVM|02072L508|10/02/25|28.75|28.86|28.75|28.82|28.85|.02|1563|11|0|0|0|1563|0|0|0|61|1563|1563|1563|45092.21|Q
AAXJ|464288182|10/02/25|93.21|93.23|92.50|92.85|92.88|.64|39374|322|0|0|0|39374|0|0|0|26570|39374|39374|39374|3657228.01|Q
AB|01881G106|10/02/25|37.35|37.88|37.35|37.57|37.60|.32|9740|164|0|0|0|9740|0|0|0|2804|9740|9740|9740|366248.15|N
ABAT|02451V309|10/02/25|5.25|5.43|4.85|5.03|5.11|-.16|1035866|7488|23|8|3|860172|69048|62761|43885|629998|1035866|1035866|1035866|5288186.96|Q
ABBV|00287Y109|10/02/25|241.25|242.67|234.63|236.57|237.68|-7.81|451678|11665|0|0|0|451678|0|0|0|218626|451678|451678|451678|107356451.00|N
ABCB|03076K108|10/02/25|72.93|73.39|72.38|73.16|72.87|.12|12522|761|0|0|0|12522|0|0|0|9016|12522|12522|12522|912446.05|N
ABCL|00288U106|10/02/25|6.08|6.21|5.91|5.98|6.07|.01|766061|6629|16|7|2|636998|49501|53762|25800|437670|766061|766061|766061|4652563.58|Q
ABCS|02072L284|10/02/25|30.12|30.30|30.12|30.30|30.21|.17|400|3|0|0|0|400|0|0|0|400|400|400|400|12083.00|Q
ABEO|00289Y206|10/02/25|5.27|5.46|5.19|5.32|5.32|.03|81338|1015|0|0|0|81338|0|0|0|54808|81338|81338|81338|432777.22|Q
ABEQ|90470L568|10/02/25|35.88|35.88|35.87|35.87|35.88|-.02|588|9|0|0|0|588|0|0|0|559|588|588|588|21095.94|P
ABEV|02319V103|10/02/25|2.23|2.24|2.18|2.20|2.19|-.01|2275864|937|54|46|61|332874|199904|365565|1377521|1840645|2275864|2275864|2275864|4988092.17|N
ABFL|89628W302|10/02/25|72.54|72.57|72.45|72.56|72.50|.40|2482|12|0|0|0|2482|0|0|0|1682|2482|2482|2482|179941.74|Z
ABG|043436104|10/02/25|249.64|251.84|247.02|251.44|249.95|.29|8842|550|0|0|0|8842|0|0|0|6284|8842|8842|8842|2210064.52|N
ABI|92647X731|10/02/25|0.00|0.00|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|10/02/25|0.00|31.91|31.91|31.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ABL|00258Y104|10/02/25|5.75|5.77|5.64|5.73|5.70|.03|21015|500|0|0|0|21015|0|0|0|15970|21015|21015|21015|119780.14|Q
ABLD|89628W708|10/02/25|28.72|28.74|28.72|28.74|28.74|-.08|4204|6|0|0|0|4204|0|0|0|1403|4204|4204|4204|120809.10|Z
ABLG|89628W401|10/02/25|31.13|31.13|31.08|31.08|31.13|.06|2|1|0|0|0|2|0|0|0|0|2|2|2|62.26|Z
ABLL L|00258Y203|10/02/25|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|Q
ABLS|89628W880|10/02/25|0.00|0.00|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|10/02/25|0.87|0.91|0.87|0.91|0.88|.01|3990|7|0|0|0|3990|0|0|0|2200|3990|3990|3990|3515.30|Q
ABLV W|G1149B116|10/02/25|0.02|0.02|0.02|0.02|0.02|0.00|300|2|0|0|0|300|0|0|0|100|300|300|300|6.50|Q
ABM|000957100|10/02/25|46.24|46.50|46.00|46.45|46.31|-.33|15176|606|0|0|0|15176|0|0|0|10238|15176|15176|15176|702741.42|N
ABNB|009066101|10/02/25|122.50|122.50|120.07|121.49|120.95|-.82|350569|8797|0|0|0|350569|0|0|0|173886|350569|350569|350569|42400987.87|Q
ABNY|88634T485|10/02/25|9.87|9.87|9.68|9.77|9.71|-.06|3806|54|0|0|0|3806|0|0|0|1063|3806|3806|3806|36958.81|P
ABOS|00509G209|10/02/25|1.76|1.83|1.72|1.77|1.77|.02|31576|318|0|1|0|26539|0|5037|0|12793|31576|31576|31576|55813.59|Q
ABOT|89628W500|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ABP|000847103|10/02/25|0.23|0.23|0.22|0.23|0.20|.01|1205381|723|51|32|20|271332|183606|261355|489088|422491|1205381|1205381|1205381|238879.24|Q
ABPW W|000847111|10/02/25|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
ABR|038923108|10/02/25|12.29|12.45|12.21|12.43|12.37|.11|95829|1046|1|0|0|90911|4918|0|0|66909|95829|95829|95829|1185012.49|N
ABR PRD|038923876|10/02/25|18.79|18.88|18.79|18.88|18.79|.13|13|1|0|0|0|13|0|0|0|0|13|13|13|244.27|N
ABR PRE|038923868|10/02/25|18.56|18.62|18.55|18.62|18.55|.20|391|2|0|0|0|391|0|0|0|0|391|391|391|7254.05|N
ABR PRF|038923850|10/02/25|23.00|23.00|22.92|22.92|22.98|-.10|654|14|0|0|0|654|0|0|0|0|654|654|654|15026.64|N
ABSI|00091E109|10/02/25|3.37|3.70|3.29|3.56|3.50|.42|1082262|5964|43|12|1|853565|130826|84297|13574|668192|1082262|1082262|1082262|3790894.94|Q
ABT|002824100|10/02/25|132.65|133.35|130.77|132.99|132.55|-.47|202833|4426|0|0|0|202833|0|0|0|101437|202833|202833|202833|26885359.48|N
ABTC|02462A104|10/02/25|7.42|7.45|7.10|7.24|7.28|.03|206444|2473|9|1|0|175255|23506|7683|0|127238|206444|206444|206444|1502151.96|Q
ABTS|G6S34K113|10/02/25|10.60|10.66|10.04|10.04|10.53|-.23|605|57|0|0|0|605|0|0|0|347|605|605|605|6370.97|Q
ABUS|03879J100|10/02/25|4.57|4.57|4.39|4.49|4.45|-.11|37663|585|0|0|0|37663|0|0|0|17138|37663|37663|37663|167680.59|Q
ABVC|00091F304|10/02/25|3.01|3.02|2.96|3.02|2.99|.03|5017|79|0|0|0|5017|0|0|0|1800|5017|5017|5017|15021.69|Q
ABVE|00373V100|10/02/25|2.31|2.63|2.21|2.59|2.39|.46|912629|5324|35|7|0|761308|100624|50697|0|456018|912629|912629|912629|2179836.51|Q
ABVE W|00373V118|10/02/25|0.30|0.35|0.29|0.34|0.32|.06|37053|43|2|1|0|21723|6230|9100|0|4|37053|37053|37053|11689.87|Q
ABVX|00370M103|10/02/25|82.45|83.38|81.92|82.87|82.79|.42|99600|1223|4|0|0|84915|14685|0|0|14528|99600|99600|99600|8245567.77|Q
ABXB|89628W609|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ACA|039653100|10/02/25|92.67|92.89|92.11|92.53|92.28|-.14|5653|281|0|0|0|5653|0|0|0|3750|5653|5653|5653|521660.83|N
ACAD|004225108|10/02/25|21.21|21.47|21.07|21.39|21.30|.14|70666|1512|0|0|0|70666|0|0|0|48565|70666|70666|70666|1505360.56|Q
ACB|05156X850|10/02/25|5.78|5.93|5.55|5.67|5.71|-.07|166061|858|5|1|0|140215|18199|7647|0|87935|166061|166061|166061|948165.38|Q
ACCO|00081T108|10/02/25|4.05|4.06|4.01|4.06|4.03|-.01|14079|160|0|0|0|14079|0|0|0|8496|14079|14079|14079|56715.74|N
ACCS|46520M204|10/02/25|10.78|10.78|10.61|10.61|10.79|-.19|56|2|0|0|0|56|0|0|0|0|56|56|56|604.28|A
ACDC|74319N100|10/02/25|3.97|4.07|3.93|4.00|3.99|.05|69222|735|1|0|0|66995|2227|0|0|25368|69222|69222|69222|276318.63|Q
ACEI|45784N593|10/02/25|25.22|25.22|24.86|24.86|24.88|.01|105|2|0|0|0|105|0|0|0|0|105|105|105|2612.60|P
ACEL|00436Q106|10/02/25|10.91|11.04|10.87|11.04|10.95|.10|7792|228|0|0|0|7792|0|0|0|4785|7792|7792|7792|85326.83|N
ACES|00162Q460|10/02/25|33.74|33.74|33.37|33.44|33.47|-.01|36794|316|0|0|0|36794|0|0|0|290|36794|36794|36794|1231420.06|P
ACET|007002108|10/02/25|0.82|0.82|0.79|0.82|0.81|-.01|17787|97|0|1|0|11982|0|5805|0|2581|17787|17787|17787|14360.89|Q
ACFN|004848206|10/02/25|28.62|28.62|28.51|28.51|28.82|.44|52|3|0|0|0|52|0|0|0|4|52|52|52|1498.78|Q
ACGL|G0450A105|10/02/25|89.62|90.39|88.84|89.09|89.18|-1.21|74316|2365|0|0|0|74316|0|0|0|45170|74316|74316|74316|6627179.00|Q
ACGL N|03939A404|10/02/25|18.10|18.10|18.06|18.06|18.08|-.11|214|4|0|0|0|214|0|0|0|100|214|214|214|3869.98|Q
ACGL O|03939A107|10/02/25|21.95|21.95|21.92|21.92|21.95|-.04|246|5|0|0|0|246|0|0|0|0|246|246|246|5399.70|Q
ACGR|025072380|10/02/25|0.00|65.80|65.80|65.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
ACHC|00404A109|10/02/25|24.66|26.67|24.66|26.64|26.14|2.07|142265|3528|2|1|0|131077|5934|5254|0|74160|142265|142265|142265|3719103.23|Q
ACHR|03945R102|10/02/25|9.95|10.42|9.83|10.20|10.16|.39|3439810|14182|96|28|12|2700058|293699|212195|233858|1752605|3439810|3439810|3439810|34942501.72|N
ACHR WS|03945R110|10/02/25|2.39|2.59|2.39|2.55|2.52|.20|26423|88|1|0|0|23223|3200|0|0|0|26423|26423|26423|66618.77|N
ACHV|004468500|10/02/25|3.13|3.20|3.08|3.19|3.13|.08|28375|256|1|0|0|25894|2481|0|0|20336|28375|28375|28375|88916.72|Q
ACI|013091103|10/02/25|17.20|17.45|17.20|17.36|17.33|.01|237460|1841|2|0|0|232360|5100|0|0|189345|237460|237460|237460|4115792.60|N
ACIC|910710102|10/02/25|11.16|11.42|11.13|11.42|11.25|.28|13490|334|0|0|0|13490|0|0|0|2329|13490|13490|13490|151729.13|Q
ACII|45784N585|10/02/25|25.07|25.11|25.07|25.11|25.07|-.01|100|1|0|0|0|100|0|0|0|0|100|100|100|2507.00|P
ACIO|26922A222|10/02/25|43.53|43.61|43.46|43.57|43.56|.01|20448|68|3|0|0|10206|10242|0|0|3660|20448|20448|20448|890616.71|Z
ACIU|H00263105|10/02/25|3.08|3.21|3.08|3.16|3.17|.12|13576|76|1|0|0|10631|2945|0|0|612|13576|13576|13576|42977.91|Q
ACIW|004498101|10/02/25|52.91|53.07|52.55|53.02|52.83|.28|20738|1099|0|0|0|20738|0|0|0|9873|20738|20738|20738|1095626.94|Q
ACKY|45259A316|10/02/25|20.08|20.08|19.92|20.08|20.01|.09|27803|99|0|2|0|12207|0|15596|0|15702|27803|27803|27803|556334.63|P
ACLC|025072752|10/02/25|77.67|77.67|77.50|77.51|77.51|0.00|688|8|0|0|0|688|0|0|0|506|688|688|688|53330.11|P
ACLO|29287L858|10/02/25|0.00|50.33|50.33|50.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ACLS|054540208|10/02/25|97.95|98.06|92.72|93.57|94.29|-1.22|60417|1945|0|0|0|60417|0|0|0|33075|60417|60417|60417|5696981.75|Q
ACLX|03940C100|10/02/25|82.34|82.50|81.45|82.24|82.05|.19|18049|745|1|0|0|13553|4496|0|0|10253|18049|18049|18049|1480834.63|Q
ACM|00766T100|10/02/25|129.99|130.20|127.56|129.64|128.90|-.82|44787|1587|0|0|0|44787|0|0|0|32920|44787|44787|44787|5772897.88|N
ACMR|00108J109|10/02/25|44.99|45.01|43.28|43.31|43.81|-.48|97308|2808|0|0|0|97308|0|0|0|48934|97308|97308|97308|4262640.55|Q
ACN|G1151C101|10/02/25|244.56|248.00|243.33|244.34|244.93|.63|158416|4339|0|0|0|158416|0|0|0|86497|158416|158416|158416|38801509.81|N
ACNB|000868109|10/02/25|43.39|43.39|43.16|43.23|43.56|-.28|1257|86|0|0|0|1257|0|0|0|991|1257|1257|1257|54754.26|Q
ACNT|871565107|10/02/25|12.86|12.86|12.63|12.63|12.67|-.15|1094|45|0|0|0|1094|0|0|0|851|1094|1094|1094|13863.53|Q
ACOG|02074J501|10/02/25|7.45|7.51|7.20|7.51|7.38|.18|3732|110|0|0|0|3732|0|0|0|1162|3732|3732|3732|27532.11|Q
ACON|655187409|10/02/25|7.41|7.48|7.41|7.48|7.43|-.09|80|5|0|0|0|80|0|0|0|63|80|80|80|594.43|Q
ACON W|655187110|10/02/25|0.03|0.03|0.03|0.03|0.03|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|2.71|Q
ACP|003057106|10/02/25|5.79|5.79|5.76|5.77|5.77|-.01|9822|69|0|0|0|9822|0|0|0|1541|9822|9822|9822|56663.26|N
ACP PRA|003057205|10/02/25|0.00|21.52|21.52|21.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ACR|00489Q102|10/02/25|20.55|20.60|20.55|20.58|20.63|-.22|408|28|0|0|0|408|0|0|0|264|408|408|408|8417.49|N
ACR PRC|00489Q201|10/02/25|24.75|24.75|24.74|24.74|24.75|-.06|6|1|0|0|0|6|0|0|0|0|6|6|6|148.50|N
ACR PRD|00489Q300|10/02/25|22.09|22.09|22.06|22.06|22.09|-.04|11|1|0|0|0|11|0|0|0|0|11|11|11|242.99|N
ACRE|04013V108|10/02/25|4.52|4.61|4.50|4.60|4.56|.09|12841|129|0|0|0|12841|0|0|0|8382|12841|12841|12841|58610.69|N
ACRS|00461U105|10/02/25|1.87|1.87|1.81|1.84|1.84|-.02|59027|426|0|1|0|49731|0|9296|0|27965|59027|59027|59027|108371.20|Q
ACRV|004890109|10/02/25|1.84|1.90|1.78|1.88|1.83|.07|19861|300|0|0|0|19861|0|0|0|10346|19861|19861|19861|36434.39|Q
ACSI|886364710|10/02/25|66.01|66.01|66.01|66.26|66.11|0.00|42|6|0|0|0|42|0|0|0|20|42|42|42|2776.54|Z
ACT|29249E109|10/02/25|37.57|37.57|36.81|36.96|37.04|-.91|22109|875|0|0|0|22109|0|0|0|15962|22109|22109|22109|818829.04|Q
ACTG|003881307|10/02/25|3.29|3.29|3.19|3.21|3.23|-.07|13552|104|1|0|0|9243|4309|0|0|4660|13552|13552|13552|43799.71|Q
ACTU|005083100|10/02/25|6.93|6.93|6.70|6.70|6.80|-.20|2628|104|0|0|0|2628|0|0|0|1822|2628|2628|2628|17859.28|Q
ACTV|90214Q717|10/02/25|34.06|34.06|33.92|33.96|33.92|-.03|101|2|0|0|0|101|0|0|0|0|101|101|101|3426.06|P
ACU|004816104|10/02/25|41.18|41.18|40.49|40.50|40.62|-.12|1327|53|0|0|0|1327|0|0|0|658|1327|1327|1327|53907.35|A
ACV|92840N100|10/02/25|24.15|24.30|24.11|24.23|24.17|.02|3102|49|0|0|0|3102|0|0|0|788|3102|3102|3102|74981.06|N
ACVA|00091G104|10/02/25|10.01|10.18|9.94|10.11|10.08|.04|79387|1237|0|0|0|79387|0|0|0|35686|79387|79387|79387|800124.90|N
ACVF|26923N108|10/02/25|49.63|49.63|49.39|49.48|49.49|.04|429|12|0|0|0|429|0|0|0|411|429|429|429|21232.11|P
ACVT|75526L845|10/02/25|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|P
ACWI|464288257|10/02/25|139.46|139.53|138.67|139.26|139.12|.26|149167|1309|1|0|0|146455|2712|0|0|69730|149167|149167|149167|20751676.82|Q
ACWV|464286525|10/02/25|119.63|119.72|119.38|119.54|119.58|-.28|6429|102|0|0|0|6429|0|0|0|2531|6429|6429|6429|768789.29|Z
ACWX|464288240|10/02/25|65.86|65.93|65.41|65.73|65.63|.23|124026|1288|0|0|0|124026|0|0|0|110433|124026|124026|124026|8140141.11|Q
ACXP|00510M203|10/02/25|4.54|4.55|4.37|4.55|4.44|.04|2291|36|0|0|0|2291|0|0|0|1463|2291|2291|2291|10169.61|Q
AD|911684108|10/02/25|49.63|50.54|49.42|50.22|49.92|.15|7851|276|0|0|0|7851|0|0|0|5258|7851|7851|7851|391927.12|N
ADAG|005329107|10/02/25|1.99|1.99|1.86|1.94|1.92|-.06|7525|38|0|0|0|7525|0|0|0|400|7525|7525|7525|14479.29|Q
ADAM|649604840|10/02/25|6.95|6.96|6.85|6.92|6.91|-.04|35549|544|0|0|0|35549|0|0|0|17799|35549|35549|35549|245565.62|Q
ADAM G|649604824|10/02/25|0.00|24.95|24.95|24.95|25.08|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|25.08|Q
ADAM H|649604816|10/02/25|25.12|25.15|24.98|25.09|25.09|.01|6965|63|0|0|0|6965|0|0|0|389|6965|6965|6965|174722.01|Q
ADAM I|649604832|10/02/25|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
ADAM L|649604865|10/02/25|0.00|22.15|22.15|22.15|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ADAM M|649604873|10/02/25|24.75|24.75|24.71|24.71|24.75|-.01|100|1|0|0|0|100|0|0|0|0|100|100|100|2475.00|Q
ADAM N|649604881|10/02/25|22.04|22.04|21.73|21.73|21.98|-.06|2403|11|0|0|0|2403|0|0|0|2116|2403|2403|2403|52819.80|Q
ADAM Z|649604857|10/02/25|0.00|19.69|19.69|19.69|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ADAP|00653A107|10/02/25|0.13|0.13|0.12|0.13|0.13|.01|2483824|2129|184|63|35|579359|620323|451477|832665|1106967|2483824|2483824|2483824|322189.98|Q
ADBE|00724F101|10/02/25|343.90|351.55|342.49|351.55|348.42|7.90|232734|10092|0|0|0|232734|0|0|0|154337|232734|232734|232734|81089208.55|Q
ADBG|882927387|10/02/25|10.35|10.83|10.31|10.83|10.59|.47|117622|606|3|1|0|105843|6579|5200|0|82172|117622|117622|117622|1245574.53|Q
ADC|008492100|10/02/25|70.87|71.02|70.45|70.66|70.67|-1.07|23161|813|0|0|0|23161|0|0|0|13277|23161|23161|23161|1636876.85|N
ADC PRA|008492209|10/02/25|18.31|18.34|18.30|18.34|18.30|-.01|300|4|0|0|0|300|0|0|0|0|300|300|300|5491.25|N
ADCT|H0036K147|10/02/25|4.01|4.07|3.96|3.98|4.00|-.03|27662|365|0|0|0|27662|0|0|0|9804|27662|27662|27662|110677.49|N
ADEA|00676P107|10/02/25|17.12|17.64|16.88|17.33|17.27|.23|36965|1195|0|0|0|36965|0|0|0|15293|36965|36965|36965|638478.30|Q
ADFI|90214Q725|10/02/25|8.61|8.62|8.60|8.62|8.61|0.00|220|4|0|0|0|220|0|0|0|0|220|220|220|1894.40|Z
ADGM|00534B100|10/02/25|1.96|1.98|1.92|1.98|1.96|.04|1041|6|0|0|0|1041|0|0|0|800|1041|1041|1041|2038.77|Q
ADI|032654105|10/02/25|241.72|243.83|240.53|241.66|242.25|2.41|116395|3704|0|0|0|116395|0|0|0|78726|116395|116395|116395|28196247.03|Q
ADIL|00688A205|10/02/25|0.39|0.40|0.38|0.40|0.39|.03|61391|139|8|0|0|31793|29598|0|0|26903|61391|61391|61391|24070.88|Q
ADIV|402031843|10/02/25|18.29|18.29|18.17|18.20|18.21|.07|741|10|0|0|0|741|0|0|0|238|741|741|741|13493.67|P
ADM|039483102|10/02/25|59.31|59.49|58.95|59.10|59.17|-.16|116079|3401|0|0|0|116079|0|0|0|56649|116079|116079|116079|6868319.94|N
ADMA|000899104|10/02/25|15.00|15.00|14.43|14.53|14.58|-.53|188464|2297|3|2|1|132127|11768|18822|25747|73292|188464|188464|188464|2747898.32|Q
ADME|26922A784|10/02/25|51.10|51.18|51.10|51.18|51.19|-.05|45|8|0|0|0|45|0|0|0|10|45|45|45|2303.52|Z
ADN|00788A204|10/02/25|3.43|3.45|3.30|3.39|3.37|-.04|5754|97|0|0|0|5754|0|0|0|4340|5754|5754|5754|19396.83|Q
ADNT|G0084W101|10/02/25|24.65|24.99|24.55|24.85|24.82|.44|18079|644|0|0|0|18079|0|0|0|10549|18079|18079|18079|448798.26|N
ADNW W|00788A113|10/02/25|0.00|0.01|0.01|0.01|0.01|0.00|558|3|0|0|0|558|0|0|0|0|558|558|558|7.77|Q
ADP|053015103|10/02/25|290.50|290.50|286.42|289.83|288.68|-1.72|131202|3909|0|0|0|131202|0|0|0|90266|131202|131202|131202|37875163.20|Q
ADPT|00650F109|10/02/25|14.56|14.66|14.07|14.23|14.22|-.34|155595|2799|0|0|1|136495|0|0|19100|123328|155595|155595|155595|2212523.69|Q
ADPV|81752T536|10/02/25|42.74|43.19|42.74|43.19|42.80|.67|304|4|0|0|0|304|0|0|0|304|304|304|304|13011.07|P
ADSE|G0085J117|10/02/25|11.79|11.79|11.00|11.34|11.32|-.16|2958|88|0|0|0|2958|0|0|0|1009|2958|2958|2958|33486.33|Q
ADSE W|G0085J109|10/02/25|0.00|1.09|1.09|1.09|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ADSK|052769106|10/02/25|315.51|321.49|314.95|320.94|319.38|5.48|56301|2826|0|0|0|56301|0|0|0|34362|56301|56301|56301|17981582.48|Q
ADT|00090Q103|10/02/25|8.68|8.76|8.62|8.75|8.70|.08|362301|1292|33|0|0|276327|85974|0|0|181588|362301|362301|362301|3151724.23|N
ADTN|00486H105|10/02/25|9.54|9.56|9.29|9.30|9.44|-.24|52082|1319|0|0|0|52082|0|0|0|16435|52082|52082|52082|491870.13|Q
ADTX|007025802|10/02/25|0.75|0.76|0.73|0.76|0.75|0.00|21445|122|0|0|0|21445|0|0|0|17052|21445|21445|21445|16002.67|Q
ADUR|007408206|10/02/25|13.46|13.95|13.35|13.74|13.71|.71|35410|493|1|0|0|30899|4511|0|0|13971|35410|35410|35410|485579.40|Q
ADUS|006739106|10/02/25|114.81|115.90|114.02|115.41|115.21|-.37|8453|427|0|0|0|8453|0|0|0|7103|8453|8453|8453|973891.64|Q
ADV|00791N102|10/02/25|1.50|1.50|1.44|1.47|1.46|-.04|26622|781|1|0|0|23111|3511|0|0|7321|26622|26622|26622|38865.81|Q
ADVB|00752P104|10/02/25|0.47|0.47|0.46|0.46|0.46|.01|1309|16|0|0|0|1309|0|0|0|574|1309|1309|1309|600.79|Q
ADVE|577130586|10/02/25|38.90|38.90|38.54|38.64|38.55|.03|1247|6|0|0|0|1247|0|0|0|374|1247|1247|1247|48067.37|P
ADVM|00773U207|10/02/25|5.05|5.71|5.00|5.25|5.35|.24|80404|741|5|0|0|63966|16438|0|0|56460|80404|80404|80404|430061.21|Q
ADVW W|00791N110|10/02/25|0.01|0.01|0.01|0.01|0.01|.01|14600|1|0|0|1|600|0|0|14000|0|14600|14600|14600|119.78|Q
ADX|006212104|10/02/25|22.51|22.55|22.37|22.37|22.48|-.05|6962|66|0|0|0|6962|0|0|0|4456|6962|6962|6962|156534.72|N
ADXN|00654J206|10/02/25|9.70|9.70|9.39|9.39|9.30|0.00|168|10|0|0|0|168|0|0|0|2|168|168|168|1562.52|Q
AEBI|H00501108|10/02/25|12.46|12.51|12.24|12.25|12.30|-.24|13204|349|0|0|0|13204|0|0|0|7932|13204|13204|13204|162411.31|Q
AEC|03464C205|10/02/25|9.85|10.15|9.51|10.04|9.87|.25|5553|123|0|0|0|5553|0|0|0|2101|5553|5553|5553|54808.99|Q
AEE|023608102|10/02/25|102.98|103.37|102.66|102.92|102.97|-.52|164570|2842|2|0|0|160484|4086|0|0|39884|164570|164570|164570|16946315.78|N
AEF|00301W105|10/02/25|6.55|6.55|6.50|6.52|6.52|.02|4831|38|0|0|0|4831|0|0|0|2659|4831|4831|4831|31503.96|A
AEFC|00775V104|10/02/25|20.70|20.78|20.69|20.69|20.75|-.10|458|9|0|0|0|458|0|0|0|0|458|458|458|9505.77|N
AEG|0076CA104|10/02/25|7.88|7.90|7.82|7.89|7.87|-.03|117644|226|8|0|1|72454|22690|0|22500|31900|117644|117644|117644|925352.22|N
AEHL|G041JN130|10/02/25|3.64|3.70|3.28|3.31|3.56|-.37|46477|205|5|3|0|10818|17111|18548|0|9490|46477|46477|46477|165624.71|Q
AEHR|00760J108|10/02/25|33.94|34.32|32.15|32.23|33.00|-1.05|72884|2583|0|0|0|72884|0|0|0|35279|72884|72884|72884|2404850.64|Q
AEI|02115D208|10/02/25|2.59|2.65|2.50|2.54|2.56|-.10|6747|160|0|0|0|6747|0|0|0|4546|6747|6747|6747|17245.21|Q
AEIS|007973100|10/02/25|179.83|179.83|174.33|178.08|176.77|1.83|12286|792|0|0|0|12286|0|0|0|9002|12286|12286|12286|2171750.18|Q
AEM|008474108|10/02/25|171.50|171.50|164.05|168.14|167.05|-2.07|456732|6966|1|0|0|454264|2468|0|0|331121|456732|456732|456732|76296615.99|N
AEMD|00808Y505|10/02/25|0.76|0.82|0.75|0.79|0.77|.07|107883|459|4|0|0|94669|13214|0|0|21543|107883|107883|107883|83555.91|Q
AEMS|90214Q485|10/02/25|10.80|10.88|10.80|10.88|10.85|.06|400|4|0|0|0|400|0|0|0|0|400|400|400|4339.00|Z
AENT|01861F102|10/02/25|6.97|6.97|6.70|6.70|6.82|-.35|3170|70|0|0|0|3170|0|0|0|2573|3170|3170|3170|21618.00|Q
AENT W|01861F110|10/02/25|0.60|0.60|0.53|0.55|0.57|-.05|4260|40|0|0|0|4260|0|0|0|525|4260|4260|4260|2415.45|Q
AEO|02553E106|10/02/25|16.96|17.26|16.70|16.95|17.01|-.03|292080|3670|3|2|0|269116|7784|15180|0|131687|292080|292080|292080|4969672.46|N
AEON|00791X209|10/02/25|0.81|0.82|0.81|0.81|0.82|.01|12811|58|1|0|0|9611|3200|0|0|7055|12811|12811|12811|10465.27|A
AEP|025537101|10/02/25|112.15|114.05|111.74|113.47|113.42|.76|244164|8465|0|0|0|244164|0|0|0|159108|244164|244164|244164|27692619.47|Q
AER|N00985106|10/02/25|123.24|124.24|123.03|124.24|123.60|1.54|30050|727|0|0|0|30050|0|0|0|15360|30050|30050|30050|3714050.31|N
AERT|G0136H102|10/02/25|0.65|0.68|0.63|0.65|0.65|.03|35133|279|0|0|0|35133|0|0|0|13573|35133|35133|35133|22859.01|Q
AERT W|G0136H110|10/02/25|0.00|0.00|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|10/02/25|15.28|15.28|14.13|14.30|14.61|-1.06|1304020|9989|6|0|0|1288382|15638|0|0|484267|1304020|1304020|1304020|19050024.83|N
AESI|642045108|10/02/25|11.24|11.34|11.06|11.26|11.17|-.09|62698|1103|1|0|0|60398|2300|0|0|39739|62698|62698|62698|700055.52|N
AESR|90214Q733|10/02/25|0.00|20.66|20.66|20.66|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AETH|091748301|10/02/25|47.84|47.93|47.84|47.91|47.90|-.05|549|25|0|0|0|549|0|0|0|532|549|549|549|26296.35|P
AEVA|00835Q202|10/02/25|15.27|16.20|15.27|16.17|15.82|1.20|100032|2164|3|0|0|91613|8419|0|0|49102|100032|100032|100032|1582877.47|Q
AEVA W|00835Q111|10/02/25|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
AEXA|G0273J101|10/02/25|11.01|11.07|10.91|11.00|11.00|.07|42614|140|3|0|0|33926|8688|0|0|15983|42614|42614|42614|468874.42|N
AEYE|050734201|10/02/25|14.40|14.40|14.19|14.37|14.26|.18|2399|135|0|0|0|2399|0|0|0|2005|2399|2399|2399|34207.57|Q
AFB|01864U106|10/02/25|10.85|10.85|10.80|10.81|10.82|-.12|2652|21|0|0|0|2652|0|0|0|1420|2652|2652|2652|28691.60|N
AFBI|00832E103|10/02/25|0.00|19.64|19.64|19.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AFCG|00109K105|10/02/25|3.87|3.90|3.84|3.89|3.88|.02|15445|207|1|0|0|12259|3186|0|0|13584|15445|15445|15445|59878.75|Q
AFG|025932104|10/02/25|145.89|147.36|143.89|147.17|146.75|.68|13966|764|0|0|0|13966|0|0|0|7755|13966|13966|13966|2049441.01|N
AFGB|025932807|10/02/25|23.08|23.08|22.99|22.99|23.01|-.15|1266|20|0|0|0|1266|0|0|0|273|1266|1266|1266|29129.75|N
AFGC|025932880|10/02/25|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
AFGD|025932872|10/02/25|22.22|22.22|22.22|22.22|22.22|-.07|12|2|0|0|0|12|0|0|0|0|12|12|12|266.64|N
AFGE|025932864|10/02/25|19.15|19.15|19.07|19.07|19.10|.04|93|2|0|0|0|93|0|0|0|80|93|93|93|1776.15|N
AFIF|90214Q766|10/02/25|9.41|9.41|9.41|9.41|9.41|.03|25|1|0|0|0|25|0|0|0|0|25|25|25|235.13|Z
AFIX|01989A308|10/02/25|25.31|25.33|25.31|25.33|25.31|.03|1|1|0|0|0|1|0|0|0|0|1|1|1|25.31|P
AFJK|G01341109|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AFJK R|G01341133|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AFK|92189F866|10/02/25|24.68|24.68|24.08|24.36|24.44|.02|7090|75|1|0|0|4266|2824|0|0|4163|7090|7090|7090|173299.82|P
AFL|001055102|10/02/25|110.33|111.16|109.66|110.62|110.62|-.12|65008|2184|0|0|0|65008|0|0|0|26159|65008|65008|65008|7190971.63|N
AFLG|33740F821|10/02/25|39.05|39.05|38.82|39.03|39.01|.10|6892|58|0|0|0|6892|0|0|0|5852|6892|6892|6892|268837.67|P
AFMC|33740F813|10/02/25|34.42|34.42|34.09|34.38|34.34|.03|2753|21|0|0|0|2753|0|0|0|1912|2753|2753|2753|94545.97|P
AFOS|02072Q531|10/02/25|0.00|31.34|31.34|31.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AFRI|X3R81D102|10/02/25|8.66|8.72|8.63|8.72|8.67|-.14|3411|99|0|0|0|3411|0|0|0|1460|3411|3411|3411|29581.53|Q
AFRI W|X3R81D110|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AFRM|00827B106|10/02/25|75.33|78.01|73.71|77.42|76.37|3.03|418423|11876|0|0|0|418423|0|0|0|286885|418423|418423|418423|31953766.66|Q
AFRU|26923Q549|10/02/25|17.20|18.55|17.03|18.55|18.00|1.71|2091|40|0|0|0|2091|0|0|0|1819|2091|2091|2091|37638.70|Z
AFSC|00384X202|10/02/25|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|Q
AFSM|33740F797|10/02/25|32.75|32.75|32.47|32.60|32.58|-.08|1833|10|0|0|0|1833|0|0|0|1373|1833|1833|1833|59726.85|P
AFYA|G01125106|10/02/25|15.55|15.55|15.13|15.35|15.31|-.14|11951|296|0|0|0|11951|0|0|0|4672|11951|11951|11951|183020.17|Q
AG|32076V103|10/02/25|12.50|12.50|11.61|12.06|11.97|-.21|1539403|5265|32|11|4|1212782|113902|77161|135558|615455|1539403|1539403|1539403|18430740.41|N
AGAE|019170109|10/02/25|0.94|0.96|0.92|0.96|0.93|.02|9321|113|0|0|0|9321|0|0|0|3782|9321|9321|9321|8673.78|Q
AGCO|001084102|10/02/25|105.01|107.64|105.01|107.39|106.82|2.49|22431|782|0|0|0|22431|0|0|0|18148|22431|22431|22431|2396110.77|N
AGD|00302M106|10/02/25|13.44|13.59|13.42|13.58|13.53|.14|5147|46|0|0|0|5147|0|0|0|3384|5147|5147|5147|69622.24|N
AGEM|00384X301|10/02/25|37.51|37.51|37.50|37.50|37.51|.21|100|1|0|0|0|100|0|0|0|0|100|100|100|3751.00|Q
AGEN|00847G804|10/02/25|3.93|3.96|3.89|3.95|3.92|.04|35744|395|1|1|0|26236|4098|5410|0|15109|35744|35744|35744|140232.10|Q
AGG|464287226|10/02/25|100.14|100.32|100.11|100.29|100.23|.11|760012|3258|42|0|3|428720|109538|0|221754|528726|760012|760012|760012|76178480.35|P
AGGA|02072Q663|10/02/25|25.46|25.46|25.46|25.46|25.46|.02|6000|0|2|0|0|0|6000|0|0|6000|6000|6000|6000|152760.00|Q
AGGH|82889N723|10/02/25|20.68|20.87|20.68|20.87|20.76|.15|37385|111|3|2|0|15493|8137|13755|0|9524|37385|37385|37385|776169.02|P
AGGS|41151J794|10/02/25|41.64|41.71|41.64|41.71|41.68|.08|2|2|0|0|0|2|0|0|0|1|2|2|2|83.35|P
AGGY|97717X511|10/02/25|44.31|44.38|44.28|44.37|44.33|.08|5056|43|0|0|0|5056|0|0|0|1246|5056|5056|5056|224130.01|P
AGH|05156D102|10/02/25|3.58|3.87|3.50|3.82|3.70|.39|14022|236|0|0|0|14022|0|0|0|8218|14022|14022|14022|51935.29|Q
AGI|011532108|10/02/25|35.42|35.42|33.32|34.41|34.12|-.68|230860|3400|0|0|0|230860|0|0|0|155630|230860|230860|230860|7876517.27|N
AGIO|00847X104|10/02/25|40.42|40.42|39.55|39.94|39.81|-.14|21240|915|0|0|0|21240|0|0|0|10591|21240|21240|21240|845479.00|Q
AGIQ|886365303|10/02/25|22.62|22.62|22.43|22.46|22.81|.07|1195|29|0|0|0|1195|0|0|0|762|1195|1195|1195|27255.83|P
AGIX|500767363|10/02/25|37.23|37.48|37.23|37.48|37.45|.44|929|13|0|0|0|929|0|0|0|723|929|929|929|34791.80|Q
AGL|00857U107|10/02/25|1.02|1.09|1.02|1.09|1.05|.08|276168|614|18|2|0|209249|51039|15880|0|107615|276168|276168|276168|288871.27|N
AGM|313148306|10/02/25|163.62|164.90|162.89|164.34|164.14|.33|8982|453|0|0|0|8982|0|0|0|1776|8982|8982|8982|1474283.13|N
AGM A|313148108|10/02/25|122.51|123.40|122.51|123.40|122.85|-.60|4|2|0|0|0|4|0|0|0|0|4|4|4|491.38|N
AGM PRD|313148868|10/02/25|23.44|23.49|23.44|23.49|23.44|.12|10|1|0|0|0|10|0|0|0|0|10|10|10|234.40|N
AGM PRE|313148850|10/02/25|22.45|22.60|22.45|22.60|22.47|.26|600|3|0|0|0|600|0|0|0|0|600|600|600|13480.00|N
AGM PRF|313148843|10/02/25|0.00|20.63|20.63|20.63|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AGM PRG|313148835|10/02/25|19.31|19.31|19.18|19.18|19.30|-.16|14|2|0|0|0|14|0|0|0|0|14|14|14|270.24|N
AGM PRH|313148827|10/02/25|25.15|25.15|25.04|25.04|25.09|-.05|600|5|0|0|0|600|0|0|0|0|600|600|600|15055.50|N
AGMH|G0132V121|10/02/25|8.35|9.42|7.59|7.89|8.69|-.42|53407|869|1|0|0|51256|2151|0|0|19205|53407|53407|53407|464050.42|Q
AGMI|882927817|10/02/25|55.38|55.38|52.70|53.97|54.40|-.63|411|11|0|0|0|411|0|0|0|211|411|411|411|22359.12|Q
AGNC|00123Q104|10/02/25|9.94|10.03|9.85|10.02|9.96|.08|1032662|2770|98|17|6|550450|305561|111479|65172|590957|1032662|1032662|1032662|10288683.95|Q
AGNC L|00123Q856|10/02/25|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
AGNC M|00123Q609|10/02/25|24.74|24.84|24.74|24.83|24.78|.09|740|18|0|0|0|740|0|0|0|320|740|740|740|18333.86|Q
AGNC N|00123Q500|10/02/25|25.55|25.59|25.55|25.56|25.58|-.06|2335|5|0|0|0|2335|0|0|0|2110|2335|2335|2335|59734.65|Q
AGNC O|00123Q807|10/02/25|25.17|25.18|25.12|25.16|25.19|-.06|1140|13|0|0|0|1140|0|0|0|694|1140|1140|1140|28715.74|Q
AGNC P|00123Q872|10/02/25|24.97|24.97|24.95|24.95|24.96|0.00|696|11|0|0|0|696|0|0|0|247|696|696|696|17369.45|Q
AGNC Z|00123Q831|10/02/25|25.52|25.52|25.45|25.45|25.46|-.01|8303|30|1|0|0|5703|2600|0|0|522|8303|8303|8303|211399.98|Q
AGNG|37954Y772|10/02/25|34.20|34.23|34.04|34.23|34.15|0.00|1179|14|0|0|0|1179|0|0|0|0|1179|1179|1179|40264.54|Q
AGO|G0585R106|10/02/25|83.77|84.88|83.77|84.55|84.37|.74|12946|445|0|0|0|12946|0|0|0|4348|12946|12946|12946|1092259.88|N
AGOX|85521B742|10/02/25|31.17|31.17|30.79|30.84|30.96|-.04|4354|24|0|0|0|4354|0|0|0|2347|4354|4354|4354|134795.75|P
AGQ|74347W353|10/02/25|79.88|80.01|72.54|75.95|75.53|-2.30|1139825|13169|3|1|0|1126147|6660|7018|0|754338|1139825|1139825|1139825|86094347.06|P
AGQI|33740F383|10/02/25|16.13|16.13|16.06|16.10|16.08|-.01|752|9|0|0|0|752|0|0|0|92|752|752|752|12093.38|P
AGRH|46431W531|10/02/25|25.99|26.03|25.99|26.03|25.99|-.09|200|2|0|0|0|200|0|0|0|100|200|200|200|5198.00|P
AGRI|C00948304|10/02/25|3.90|4.14|3.68|3.80|3.93|-.03|46091|541|0|0|0|46091|0|0|0|11329|46091|46091|46091|181154.50|Q
AGRO|L00849106|10/02/25|7.71|7.77|7.65|7.76|7.71|.07|13563|178|0|0|0|13563|0|0|0|7699|13563|13563|13563|104603.85|N
AGRW|01989A506|10/02/25|30.14|30.14|30.14|30.14|30.14|.12|132|3|0|0|0|132|0|0|0|116|132|132|132|3978.48|P
AGRZ|G0136M101|10/02/25|2.84|3.07|2.68|2.82|2.94|-.43|13678|138|0|0|0|13678|0|0|0|1580|13678|13678|13678|40198.58|Q
AGX|04010E109|10/02/25|280.00|283.35|264.52|271.34|274.60|-8.27|18602|871|0|0|0|18602|0|0|0|11457|18602|18602|18602|5108017.79|N
AGYS|00847J105|10/02/25|101.30|101.82|100.36|100.36|101.24|-.94|8311|566|0|0|0|8311|0|0|0|3347|8311|8311|8311|841425.83|Q
AGZ|464288166|10/02/25|109.96|110.23|109.96|110.10|110.11|-.08|1644|27|0|0|0|1644|0|0|0|339|1644|1644|1644|181019.06|P
AGZD|97717W380|10/02/25|22.43|22.45|22.40|22.45|22.42|.03|1400|6|0|0|0|1400|0|0|0|0|1400|1400|1400|31390.00|Q
AHCO|00653Q102|10/02/25|9.12|9.45|9.11|9.45|9.26|.33|38322|715|0|0|0|38322|0|0|0|28065|38322|38322|38322|354854.57|Q
AHG|98422P108|10/02/25|1.62|1.69|1.60|1.60|1.64|-.08|37745|77|5|0|0|23045|14700|0|0|30295|37745|37745|37745|62034.80|Q
AHH|04208T108|10/02/25|6.96|7.06|6.92|7.04|6.99|.05|27505|363|0|0|0|27505|0|0|0|18846|27505|27505|27505|192378.14|N
AHH PRA|04208T207|10/02/25|21.86|21.86|21.68|21.68|21.86|-.18|100|1|0|0|0|100|0|0|0|0|100|100|100|2186.00|N
AHL|G05384501|10/02/25|36.70|36.76|36.62|36.71|36.71|.01|26399|191|1|1|0|12854|3883|9662|0|23047|26399|26399|26399|969128.12|N
AHL PRD|G05384162|10/02/25|22.13|22.14|22.13|22.14|22.13|.23|100|1|0|0|0|100|0|0|0|0|100|100|100|2213.00|N
AHL PRE|G05384204|10/02/25|21.66|21.72|21.66|21.72|21.72|.16|168|9|0|0|0|168|0|0|0|0|168|168|168|3648.90|N
AHL PRF|G05384170|10/02/25|0.00|25.18|25.18|25.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AHLT|02368W309|10/02/25|24.76|24.76|24.37|24.46|24.49|-.08|531|8|0|0|0|531|0|0|0|152|531|531|531|13001.61|P
AHR|398182303|10/02/25|41.78|41.78|40.82|41.33|41.17|-.60|38289|1028|0|0|0|38289|0|0|0|22133|38289|38289|38289|1576430.88|N
AHT|044103794|10/02/25|5.91|5.96|5.88|5.94|5.93|-.02|1437|16|0|0|0|1437|0|0|0|380|1437|1437|1437|8517.71|N
AHT PRD|044103406|10/02/25|0.00|19.58|19.58|19.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AHT PRF|044103604|10/02/25|0.00|14.47|14.47|14.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AHT PRG|044103703|10/02/25|15.83|15.83|15.25|15.25|15.83|-1.02|1|1|0|0|0|1|0|0|0|0|1|1|1|15.83|N
AHT PRH|044103802|10/02/25|14.00|14.19|14.00|14.19|14.00|.11|1|1|0|0|0|1|0|0|0|0|1|1|1|14.00|N
AHT PRI|044103885|10/02/25|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|N
AHYB|025072331|10/02/25|46.78|46.80|46.75|46.75|46.78|0.00|206|4|0|0|0|206|0|0|0|0|206|206|206|9637.64|P
AI|12468P104|10/02/25|17.71|18.26|17.49|18.24|17.93|.75|655410|7993|8|1|0|626637|23648|5125|0|299071|655410|655410|655410|11752416.59|N
AIA|464288430|10/02/25|97.42|97.49|96.89|97.14|97.27|1.24|29976|477|0|0|0|29976|0|0|0|18706|29976|29976|29976|2915672.87|Q
AIBD|25461A692|10/02/25|7.41|7.46|7.39|7.40|7.42|-.30|4998|26|1|0|0|2089|2909|0|0|1357|4998|4998|4998|37065.35|P
AIBU|25461A718|10/02/25|55.80|55.80|54.89|55.79|55.36|.90|6390|67|0|0|0|6390|0|0|0|5386|6390|6390|6390|353742.38|P
AIEQ|032108565|10/02/25|45.12|45.12|44.98|44.98|45.03|.06|676|6|0|0|0|676|0|0|0|220|676|676|676|30442.12|P
AIFD|29287L502|10/02/25|35.91|36.02|35.91|36.02|35.91|.14|100|1|0|0|0|100|0|0|0|100|100|100|100|3591.00|Q
AIFF|317970101|10/02/25|2.95|3.04|2.95|3.03|2.99|.07|30637|218|1|1|0|22769|2152|5716|0|14627|30637|30637|30637|91561.32|Q
AIFU|G3314G110|10/02/25|5.52|5.77|5.46|5.47|5.53|.11|805|7|0|0|0|805|0|0|0|464|805|805|805|4452.60|Q
AIG|026874784|10/02/25|79.27|80.09|78.81|79.65|79.45|.01|96779|2921|0|0|0|96779|0|0|0|62966|96779|96779|96779|7689185.75|N
AIHS|817225303|10/02/25|2.26|2.38|2.17|2.26|2.29|-.24|77793|1098|2|0|0|70869|6924|0|0|30040|77793|77793|77793|178196.89|Q
AII|026948109|10/02/25|22.60|22.62|21.97|22.62|22.47|.36|13699|130|0|1|0|7799|0|5900|0|11482|13699|13699|13699|307810.10|N
AIIO|G6693P106|10/02/25|2.47|2.56|1.88|1.95|2.09|-.53|6228311|15072|226|71|45|2502350|747492|567343|2411126|1412323|6228311|6228311|6228311|13041197.17|Q
AIIO W|G6693P114|10/02/25|0.16|0.17|0.15|0.16|0.16|-.01|21417|66|2|0|0|15917|5500|0|0|11872|21417|21417|21417|3405.34|Q
AIM|00901B303|10/02/25|2.69|2.69|2.64|2.65|2.67|-.03|3010|71|0|0|0|3010|0|0|0|1772|3010|3010|3010|8040.18|A
AIMD|00902F402|10/02/25|3.46|3.62|3.46|3.57|3.53|.14|4302|48|0|0|0|4302|0|0|0|2637|4302|4302|4302|15173.44|Q
AIMD W|00902F113|10/02/25|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
AIN|012348108|10/02/25|53.54|53.93|53.31|53.61|53.58|.11|13444|496|0|0|0|13444|0|0|0|5898|13444|13444|13444|720336.23|N
AINP|01989A100|10/02/25|25.43|25.43|25.42|25.43|25.42|.04|1134|15|0|0|0|1134|0|0|0|83|1134|1134|1134|28826.28|P
AIO|92838Y100|10/02/25|24.24|24.24|24.12|24.20|24.16|-.04|2038|26|0|0|0|2038|0|0|0|912|2038|2038|2038|49237.97|N
AIOO|00888H448|10/02/25|25.55|25.60|25.55|25.60|25.57|.03|522|3|0|0|0|522|0|0|0|22|522|522|522|13347.10|Z
AIOT|73931J109|10/02/25|5.37|5.53|5.25|5.26|5.34|-.08|81648|936|1|0|0|78148|3500|0|0|54548|81648|81648|81648|435910.83|Q
AIP|04302A104|10/02/25|10.66|11.35|10.63|11.26|11.03|.76|69792|1505|0|1|0|61792|0|8000|0|46510|69792|69792|69792|769833.17|Q
AIPI|26923N538|10/02/25|42.51|42.58|42.50|42.58|42.56|.24|1245|69|0|0|0|1245|0|0|0|346|1245|1245|1245|52983.53|Q
AIPO|88636R479|10/02/25|23.39|23.39|22.97|23.25|23.15|.24|19635|146|2|0|0|14669|4966|0|0|19128|19635|19635|19635|454624.30|Q
AIQ|37954Y632|10/02/25|50.40|50.42|50.01|50.31|50.27|.43|152644|1054|2|0|0|147721|4923|0|0|103911|152644|152644|152644|7674028.70|Q
AIR|000361105|10/02/25|85.13|85.72|83.11|83.99|84.08|-.33|38839|1213|0|0|0|38839|0|0|0|21711|38839|38839|38839|3265414.11|N
AIRE|75607T105|10/02/25|0.72|0.73|0.65|0.68|0.69|-.02|1060547|2060|68|22|8|552985|222857|160466|124239|620848|1060547|1060547|1060547|731187.09|Q
AIRG|00938A104|10/02/25|4.34|4.34|4.17|4.17|4.23|-.12|1569|17|0|0|0|1569|0|0|0|101|1569|1569|1569|6632.11|Q
AIRI|00912N403|10/02/25|3.08|3.09|3.05|3.07|3.08|-.06|1133|23|0|0|0|1133|0|0|0|242|1133|1133|1133|3484.00|A
AIRJ|612160101|10/02/25|4.93|4.94|4.88|4.91|4.96|-.03|4168|121|0|0|0|4168|0|0|0|2681|4168|4168|4168|20686.81|Q
AIRJ W|612160119|10/02/25|0.00|0.91|0.91|0.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AIRO|009422106|10/02/25|19.53|19.99|19.48|19.81|19.76|.27|46935|911|2|0|0|41794|5141|0|0|37474|46935|46935|46935|927337.85|Q
AIRR|33738R704|10/02/25|97.06|97.29|96.32|97.15|96.74|.26|24855|447|0|0|0|24855|0|0|0|20197|24855|24855|24855|2404500.69|Q
AIRS|009496100|10/02/25|8.12|8.12|7.58|7.95|7.80|-.16|44976|652|1|0|0|41264|3712|0|0|27287|44976|44976|44976|350818.19|Q
AIRT|009207101|10/02/25|22.57|22.80|22.57|22.80|22.41|-.46|53|10|0|0|0|53|0|0|0|9|53|53|53|1187.62|Q
AIRT P|00919P302|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AIS|45259A845|10/02/25|36.56|36.75|36.31|36.51|36.56|.52|20171|150|1|0|0|17538|2633|0|0|14084|20171|20171|20171|737357.83|P
AISP|008940108|10/02/25|5.30|5.69|5.24|5.69|5.51|.47|109544|1056|4|2|0|84392|11399|13753|0|70801|109544|109544|109544|603747.27|Q
AISP W|008940116|10/02/25|1.96|2.07|1.93|2.07|2.03|.35|8068|41|0|0|0|8068|0|0|0|5555|8068|8068|8068|16349.60|Q
AIT|03820C105|10/02/25|257.95|260.49|257.15|258.97|259.03|.99|12860|586|0|0|0|12860|0|0|0|7264|12860|12860|12860|3331144.94|N
AIV|03748R747|10/02/25|7.87|7.91|7.68|7.71|7.75|-.19|81454|674|0|0|0|81454|0|0|0|26245|81454|81454|81454|630878.36|N
AIVC|032108573|10/02/25|65.76|66.21|65.51|65.66|65.86|.82|2522|29|0|0|0|2522|0|0|0|302|2522|2522|2522|166094.48|P
AIVI|97717W786|10/02/25|49.72|49.74|49.72|49.74|49.90|-.02|132|4|0|0|0|132|0|0|0|116|132|132|132|6586.36|P
AIVL|97717W406|10/02/25|114.42|114.49|114.12|114.41|114.37|-.06|989|8|0|0|0|989|0|0|0|969|989|989|989|113115.94|P
AIXI|98423X209|10/02/25|1.23|1.27|1.15|1.23|1.21|.02|16148|74|1|0|0|13548|2600|0|0|3122|16148|16148|16148|19492.20|Q
AIYY|88636J790|10/02/25|2.62|2.69|2.62|2.69|2.65|.09|70187|289|4|3|1|28775|11663|17738|12011|31919|70187|70187|70187|186107.85|P
AIZ|04621X108|10/02/25|217.33|218.75|217.33|218.36|218.24|.88|7291|457|0|0|0|7291|0|0|0|3819|7291|7291|7291|1591216.86|N
AIZN|04621X306|10/02/25|20.06|20.16|20.00|20.16|20.04|.14|4582|52|0|0|0|4582|0|0|0|259|4582|4582|4582|91815.45|N
AJAN|45783Y418|10/02/25|27.52|27.52|27.52|27.52|27.50|.02|100|2|0|0|0|100|0|0|0|0|100|100|100|2750.24|Z
AJG|363576109|10/02/25|303.32|308.67|302.69|308.67|306.93|2.83|39074|1586|0|0|0|39074|0|0|0|30506|39074|39074|39074|11993177.48|N
AJUL|45783Y236|10/02/25|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
AKA|00152K200|10/02/25|9.74|9.74|9.74|9.74|9.74|.09|30|2|0|0|0|30|0|0|0|10|30|30|30|292.20|N
AKAF|268961703|10/02/25|29.14|29.14|29.14|28.96|29.14|0.00|9|1|0|0|0|9|0|0|0|0|9|9|9|262.26|N
AKAM|00971T101|10/02/25|75.89|78.14|75.81|78.03|77.40|2.19|86534|2915|1|0|0|84510|2024|0|0|52823|86534|86534|86534|6697732.68|Q
AKAN|00971M502|10/02/25|3.00|3.29|2.85|3.18|3.03|-.18|144776|1910|1|0|0|142376|2400|0|0|49971|144776|144776|144776|438214.33|Q
AKBA|00972D105|10/02/25|2.69|2.77|2.67|2.72|2.71|.03|153736|686|4|0|0|139904|13832|0|0|113762|153736|153736|153736|416208.07|Q
AKO A|29081P204|10/02/25|19.95|20.21|19.95|20.21|19.96|-.03|55|3|0|0|0|55|0|0|0|0|55|55|55|1097.70|N
AKO B|29081P303|10/02/25|23.57|23.60|22.69|22.69|23.20|-.58|2318|16|0|0|0|2318|0|0|0|0|2318|2318|2318|53783.37|N
AKR|004239109|10/02/25|20.21|20.28|20.04|20.23|20.15|-.14|23633|588|0|0|0|23633|0|0|0|20602|23633|23633|23633|476241.08|N
AKRO|00973Y108|10/02/25|46.61|46.61|45.79|46.41|46.10|-.16|40898|1354|0|0|0|40898|0|0|0|30358|40898|40898|40898|1885470.94|Q
AKTX|00972G207|10/02/25|0.97|0.97|0.93|0.93|0.95|-.05|1892|25|0|0|0|1892|0|0|0|948|1892|1892|1892|1789.71|Q
AL|00912X302|10/02/25|63.65|63.65|63.52|63.62|63.59|.01|166738|1177|1|0|0|164158|2580|0|0|102632|166738|166738|166738|10603345.21|N
ALAB|04626A103|10/02/25|200.06|211.50|198.34|209.64|206.35|15.27|402889|12400|1|1|0|390041|4771|8077|0|220421|402889|402889|402889|83138076.02|Q
ALAI|015564503|10/02/25|38.23|38.23|37.65|38.06|38.04|.27|33742|198|1|1|0|22221|3183|8338|0|32696|33742|33742|33742|1283395.80|P
ALAR|78643B500|10/02/25|14.80|14.86|14.50|14.86|14.63|-.07|1348|24|0|0|0|1348|0|0|0|513|1348|1348|1348|19726.51|Q
ALB|012653101|10/02/25|85.00|90.02|85.00|87.60|87.39|3.11|167432|5006|0|0|0|167432|0|0|0|94108|167432|167432|167432|14631367.07|N
ALB PRA|012653200|10/02/25|40.08|40.79|40.08|40.79|40.60|1.08|1223|44|0|0|0|1223|0|0|0|0|1223|1223|1223|49650.94|N
ALBT|05344R302|10/02/25|2.33|2.33|2.22|2.22|2.28|-.09|3469|32|0|0|0|3469|0|0|0|614|3469|3469|3469|7922.44|Q
ALC|H01301128|10/02/25|75.52|75.70|74.79|75.10|75.28|-.01|136421|2355|1|0|0|132821|3600|0|0|55906|136421|136421|136421|10270035.41|N
ALCO|016230104|10/02/25|33.48|33.48|33.46|33.46|33.35|-.08|720|69|0|0|0|720|0|0|0|604|720|720|720|24008.63|Q
ALCY|G0232F109|10/02/25|0.00|11.72|11.72|11.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ALCY U|G0232F117|10/02/25|0.00|0.00|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|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ALDF|G01558108|10/02/25|10.44|10.44|10.44|0.00|10.44|0.00|69|4|0|0|0|69|0|0|0|69|69|69|69|720.36|Q
ALDF U|G01558116|10/02/25|0.00|10.55|10.55|10.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ALDF W|G01558124|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ALDX|01438T106|10/02/25|5.23|5.36|5.18|5.32|5.26|.08|18315|321|0|0|0|18315|0|0|0|6793|18315|18315|18315|96401.51|Q
ALE|018522300|10/02/25|66.55|66.71|66.54|66.71|66.60|.02|36395|448|0|0|0|36395|0|0|0|10572|36395|36395|36395|2423952.64|N
ALEC|014442107|10/02/25|3.05|3.17|2.97|3.16|3.03|.16|69627|845|0|0|0|69627|0|0|0|29899|69627|69627|69627|210936.30|Q
ALEX|014491104|10/02/25|18.09|18.09|17.67|17.76|17.78|-.38|16996|340|0|0|0|16996|0|0|0|6294|16996|16996|16996|302174.50|N
ALF|G20315100|10/02/25|10.55|10.55|10.55|10.55|10.55|.01|4127|3|1|0|0|800|3327|0|0|0|4127|4127|4127|43539.85|Q
ALFU U|G20315126|10/02/25|0.00|0.00|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|10/02/25|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
ALG|011311107|10/02/25|190.65|191.87|189.94|191.57|191.41|2.42|7138|579|0|0|0|7138|0|0|0|2741|7138|7138|7138|1366286.58|N
ALGM|01749D105|10/02/25|28.94|28.94|28.32|28.39|28.56|-.02|75958|2310|2|0|0|68596|7362|0|0|30332|75958|75958|75958|2169102.82|Q
ALGN|016255101|10/02/25|128.12|130.09|127.61|128.70|129.03|1.19|47721|2085|0|0|0|47721|0|0|0|31217|47721|47721|47721|6157391.12|Q
ALGS|01626L204|10/02/25|10.32|10.53|10.13|10.13|10.21|-.15|3778|45|0|0|0|3778|0|0|0|735|3778|3778|3778|38582.50|Q
ALGT|01748X102|10/02/25|59.55|60.01|58.02|60.01|59.25|.55|14208|691|0|0|0|14208|0|0|0|11374|14208|14208|14208|841858.93|Q
ALHC|01625V104|10/02/25|16.80|16.80|16.02|16.06|16.28|-.76|661060|4581|47|0|5|403834|132408|0|124818|456322|661060|661060|661060|10761646.09|Q
ALIL|02072Q754|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ALIT|01626W101|10/02/25|3.20|3.26|3.18|3.20|3.21|0.00|208690|727|7|1|1|167867|21359|5900|13564|71275|208690|208690|208690|669197.76|N
ALK|011659109|10/02/25|48.60|49.57|47.91|48.98|48.96|.47|104918|1968|0|0|0|104918|0|0|0|64832|104918|104918|104918|5136513.25|N
ALKS|G01767105|10/02/25|30.65|31.32|30.55|31.27|30.99|.61|76115|2222|0|0|0|76115|0|0|0|53168|76115|76115|76115|2359102.44|Q
ALKT|01644J108|10/02/25|24.15|24.33|23.84|24.12|24.06|.14|27967|1226|0|0|0|27967|0|0|0|24852|27967|27967|27967|673010.47|Q
ALL|020002101|10/02/25|210.02|211.02|208.90|210.10|210.09|-.62|58611|1968|0|0|0|58611|0|0|0|31887|58611|58611|58611|12313440.78|N
ALL PRB|020002309|10/02/25|25.92|25.92|25.89|25.89|25.92|.07|89|3|0|0|0|89|0|0|0|0|89|89|89|2306.58|N
ALL PRH|020002838|10/02/25|22.45|22.45|22.34|22.34|22.41|-.08|34|4|0|0|0|34|0|0|0|0|34|34|34|761.98|N
ALL PRI|020002812|10/02/25|20.89|20.95|20.89|20.95|20.89|-.08|9|1|0|0|0|9|0|0|0|0|9|9|9|188.01|N
ALL PRJ|020002788|10/02/25|26.58|26.67|26.55|26.67|26.55|.09|395|18|0|0|0|395|0|0|0|0|395|395|395|10488.88|N
ALLE|G0176J109|10/02/25|176.91|177.73|175.95|177.73|176.99|.99|35608|1055|0|0|0|35608|0|0|0|12435|35608|35608|35608|6302160.40|N
ALLO|019770106|10/02/25|1.24|1.29|1.23|1.29|1.26|.04|217243|923|8|3|1|165878|21443|19022|10900|65071|217243|217243|217243|272969.10|Q
ALLR|016744500|10/02/25|1.62|1.62|1.54|1.61|1.58|-.02|14493|143|0|0|0|14493|0|0|0|7644|14493|14493|14493|22913.41|Q
ALLT|M0854Q105|10/02/25|10.56|11.04|10.55|11.00|10.87|.51|39416|528|1|0|0|34591|4825|0|0|22094|39416|39416|39416|428444.12|Q
ALLW|78470P630|10/02/25|28.07|28.07|27.96|28.06|28.01|.02|20502|174|0|0|0|20502|0|0|0|11694|20502|20502|20502|574360.62|Q
ALLY|02005N100|10/02/25|38.80|38.97|38.22|38.85|38.68|.09|151009|2871|1|0|0|147983|3026|0|0|58237|151009|151009|151009|5841332.61|N
ALM|020398707|10/02/25|5.98|6.23|5.93|6.14|6.08|.16|289222|1653|12|3|1|219828|39507|18487|11400|112655|289222|289222|289222|1757702.82|Q
ALMS|022307102|10/02/25|4.08|4.09|3.92|3.96|3.99|-.11|20512|419|0|0|0|20512|0|0|0|11869|20512|20512|20512|81828.21|Q
ALMU|00776X109|10/02/25|17.40|17.60|16.55|16.82|17.18|-.37|32048|404|1|0|0|29028|3020|0|0|13035|32048|32048|32048|550530.04|Q
ALNT|019330109|10/02/25|45.63|45.63|43.96|43.96|44.18|-1.54|5122|386|0|0|0|5122|0|0|0|4545|5122|5122|5122|226278.96|Q
ALNY|02043Q107|10/02/25|457.04|461.28|446.37|461.22|454.66|.56|45517|1846|0|0|0|45517|0|0|0|22271|45517|45517|45517|20694956.09|Q
ALOT|04638F108|10/02/25|10.18|10.35|10.18|10.35|10.39|.15|139|10|0|0|0|139|0|0|0|75|139|139|139|1444.12|Q
ALRG|01989A407|10/02/25|0.00|26.98|26.98|26.98|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
ALRM|011642105|10/02/25|51.94|52.33|51.64|52.24|51.95|.30|21091|963|0|0|0|21091|0|0|0|7152|21091|21091|21091|1095729.35|Q
ALRS|01446U103|10/02/25|21.68|21.83|21.59|21.83|21.68|-.02|2181|133|0|0|0|2181|0|0|0|1385|2181|2181|2181|47294.37|Q
ALSN|01973R101|10/02/25|86.29|86.73|85.36|86.53|86.18|.60|24821|775|0|0|0|24821|0|0|0|9675|24821|24821|24821|2139189.38|N
ALT|02155H200|10/02/25|3.88|3.95|3.84|3.93|3.88|.06|111014|806|3|0|0|101201|9813|0|0|42071|111014|111014|111014|430873.40|Q
ALTG|02128L106|10/02/25|6.87|6.87|6.63|6.71|6.72|-.16|5880|161|0|0|0|5880|0|0|0|2490|5880|5880|5880|39513.69|N
ALTG PRA|02128L205|10/02/25|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|N
ALTI|02157E106|10/02/25|3.48|3.51|3.31|3.47|3.39|.03|3661|78|0|0|0|3661|0|0|0|3131|3661|3661|3661|12420.31|Q
ALTL|69374H717|10/02/25|43.36|43.40|43.25|43.36|43.35|.35|2857|16|0|0|0|2857|0|0|0|1792|2857|2857|2857|123838.27|P
ALTO|021513106|10/02/25|1.04|1.10|1.04|1.10|1.08|.06|11586|76|0|0|0|11586|0|0|0|236|11586|11586|11586|12496.98|Q
ALTS|47089W104|10/02/25|2.63|2.80|2.45|2.79|2.63|.16|927827|4120|14|6|3|767340|49401|45037|66049|510876|927827|927827|927827|2439830.50|Q
ALTY|37954Y806|10/02/25|11.92|11.92|11.89|11.92|11.91|-.01|820|12|0|0|0|820|0|0|0|750|820|820|820|9765.42|Q
ALUR|02008G201|10/02/25|2.05|2.07|2.05|2.07|2.06|.03|335|21|0|0|0|335|0|0|0|127|335|335|335|689.96|N
ALUR WS|02008G110|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ALV|052800109|10/02/25|125.32|125.71|124.08|125.53|125.12|1.31|14579|539|0|0|0|14579|0|0|0|8221|14579|14579|14579|1824141.13|N
ALVO|L01800108|10/02/25|8.15|8.22|8.03|8.21|8.13|.03|31141|458|1|0|0|28653|2488|0|0|15963|31141|31141|31141|253271.93|Q
ALVO W|L01800116|10/02/25|1.27|1.34|1.27|1.34|1.33|.01|400|4|0|0|0|400|0|0|0|399|400|400|400|531.97|Q
ALX|014752109|10/02/25|237.61|239.29|235.56|239.29|236.93|1.93|8010|577|0|0|0|8010|0|0|0|5889|8010|8010|8010|1897836.35|N
ALXO|00166B105|10/02/25|1.82|1.91|1.77|1.91|1.83|.11|25301|280|1|0|0|22806|2495|0|0|9709|25301|25301|25301|46190.48|Q
ALZN|02262M605|10/02/25|2.46|2.46|2.45|2.46|2.46|.01|21241|191|0|1|0|15968|0|5273|0|20493|21241|21241|21241|52148.30|Q
AM|03676B102|10/02/25|19.51|19.71|19.23|19.23|19.36|-.19|130894|1476|1|0|0|126394|4500|0|0|82268|130894|130894|130894|2534676.21|N
AMAL|022671101|10/02/25|26.71|26.75|26.41|26.64|26.52|-.22|15055|607|1|0|0|12855|2200|0|0|13242|15055|15055|15055|399196.70|Q
AMAT|038222105|10/02/25|224.45|226.16|218.78|223.60|221.24|5.94|806482|17798|11|1|0|766978|33934|5570|0|572941|806482|806482|806482|178428116.01|Q
AMAX|85521B783|10/02/25|8.29|8.29|8.29|8.29|8.29|.05|2415|0|1|0|0|0|2415|0|0|915|2415|2415|2415|20020.35|P
AMBA|G037AX101|10/02/25|86.15|86.90|84.64|86.13|85.84|1.07|24737|1333|0|0|0|24737|0|0|0|13870|24737|24737|24737|2123457.75|Q
AMBC|023139884|10/02/25|8.59|8.83|8.39|8.79|8.67|.66|96445|1496|1|1|0|87004|3699|5742|0|35518|96445|96445|96445|835990.03|N
AMBI|G02532102|10/02/25|1.15|1.49|1.15|1.26|1.28|.07|126532|711|8|0|0|101184|25348|0|0|33128|126532|126532|126532|162059.33|A
AMBI WS|G02532110|10/02/25|0.06|0.06|0.04|0.04|0.04|.01|13585|49|0|0|0|13585|0|0|0|0|13585|13585|13585|604.04|A
AMBO|02322P309|10/02/25|0.00|3.55|3.55|3.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
AMBP|L02235106|10/02/25|3.96|3.98|3.91|3.97|3.95|.01|27440|237|1|0|0|25040|2400|0|0|19940|27440|27440|27440|108310.11|N
AMBP WS|L02235114|10/02/25|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
AMBQ|023193105|10/02/25|29.71|30.13|28.98|30.12|30.01|.16|27313|192|2|0|0|19413|7900|0|0|14441|27313|27313|27313|819797.63|N
AMBR|45113Y203|10/02/25|3.19|3.38|3.07|3.38|3.20|.20|13619|196|0|0|0|13619|0|0|0|4596|13619|13619|13619|43548.23|Q
AMC|00165C302|10/02/25|2.99|3.17|2.93|3.15|3.05|.19|755998|1794|65|16|3|382958|203242|123004|46794|423280|755998|755998|755998|2304635.11|N
AMCR|G0250X107|10/02/25|8.20|8.25|8.15|8.24|8.22|.04|1013664|1949|143|9|4|487351|416732|62314|47267|815674|1013664|1013664|1013664|8332796.04|N
AMCX|00164V103|10/02/25|8.29|8.29|7.77|7.83|7.89|-.44|11559|380|0|0|0|11559|0|0|0|3553|11559|11559|11559|91221.66|Q
AMD|007903107|10/02/25|168.65|171.05|166.21|169.73|169.18|5.69|3118526|75788|13|2|1|3053562|37771|16212|10981|1591086|3118526|3118526|3118526|527585496.48|Q
AMDD|25461A395|10/02/25|13.97|14.04|13.64|13.74|13.77|-.50|65888|203|6|0|0|47507|18381|0|0|43289|65888|65888|65888|906973.84|Q
AMDG|882927627|10/02/25|21.24|21.81|20.96|21.58|21.32|1.40|28266|215|1|0|0|25366|2900|0|0|14743|28266|28266|28266|602630.62|Q
AMDL|38747R751|10/02/25|11.21|11.52|10.89|11.34|11.25|.74|3912133|11866|229|44|1|2858095|736791|306660|10587|2297135|3912133|3912133|3912133|44027757.28|Q
AMDU|88636V249|10/02/25|18.83|19.30|18.83|19.30|19.30|.88|29|4|0|0|0|29|0|0|0|25|29|29|29|559.70|Q
AMDW|77926X783|10/02/25|47.05|48.02|47.05|47.71|47.49|1.97|4369|140|0|0|0|4369|0|0|0|2017|4369|4369|4369|207464.36|Z
AMDY|88634T477|10/02/25|7.91|8.00|7.88|7.96|7.94|.14|127071|373|9|3|1|59710|34233|19444|13684|48030|127071|127071|127071|1009416.23|P
AME|031100100|10/02/25|187.22|188.25|185.62|186.12|186.37|-1.36|37663|1334|0|0|0|37663|0|0|0|15473|37663|37663|37663|7019110.75|N
AMG|008252108|10/02/25|233.76|236.58|231.43|236.58|234.27|5.69|6665|326|0|0|0|6665|0|0|0|4834|6665|6665|6665|1561402.05|N
AMGN|031162100|10/02/25|297.75|300.00|295.51|297.53|297.13|-.97|104297|4162|0|0|0|104297|0|0|0|68999|104297|104297|104297|30989341.59|Q
AMH|02665T306|10/02/25|32.95|32.97|32.48|32.68|32.67|-.15|119604|1821|0|0|0|119604|0|0|0|89208|119604|119604|119604|3907920.09|N
AMH PRG|02665T876|10/02/25|24.04|24.08|24.04|24.08|24.04|-.01|11|2|0|0|0|11|0|0|0|0|11|11|11|264.46|N
AMH PRH|02665T868|10/02/25|24.14|24.14|24.08|24.08|24.10|-.12|207|7|0|0|0|207|0|0|0|0|207|207|207|4989.06|N
AMID|02072L839|10/02/25|34.16|34.17|34.16|34.17|34.16|.24|37|1|0|0|0|37|0|0|0|37|37|37|37|1263.92|Q
AMIX|05330T205|10/02/25|1.16|1.17|1.12|1.17|1.15|.01|9056|83|1|0|0|5702|3354|0|0|1159|9056|9056|9056|10400.38|Q
AMJB|48133Q309|10/02/25|29.45|29.51|29.10|29.10|29.29|-.23|5396|22|0|0|0|5396|0|0|0|5194|5396|5396|5396|158061.37|P
AMKR|031652100|10/02/25|30.00|30.14|29.35|29.65|29.58|.18|81642|2341|0|0|0|81642|0|0|0|37408|81642|81642|81642|2415038.05|Q
AMLP|00162Q452|10/02/25|46.95|47.05|46.56|46.62|46.71|-.26|215546|1960|2|0|1|189837|6595|0|19114|111395|215546|215546|215546|10068393.90|P
AMLX|03237H101|10/02/25|14.08|14.08|12.72|13.28|13.19|-.74|124469|2910|0|0|0|124469|0|0|0|55503|124469|124469|124469|1641375.07|Q
AMN|001744101|10/02/25|19.77|19.93|19.45|19.54|19.63|-.42|28489|755|0|0|0|28489|0|0|0|11466|28489|28489|28489|559156.68|N
AMOD|020952107|10/02/25|1.17|1.17|1.11|1.11|1.14|-.04|10516|29|2|0|0|4736|5780|0|0|4076|10516|10516|10516|12030.23|Q
AMOD W|020952115|10/02/25|0.08|0.08|0.07|0.08|0.07|0.00|3061|2|1|0|0|561|2500|0|0|0|3061|3061|3061|207.38|Q
AMOM|30151E780|10/02/25|49.00|49.00|48.74|48.74|48.86|.06|325|6|0|0|0|325|0|0|0|320|325|325|325|15879.91|P
AMP|03076C106|10/02/25|486.94|494.22|486.94|491.33|491.40|4.64|22619|1527|0|0|0|22619|0|0|0|13295|22619|22619|22619|11115070.13|N
AMPG|03211Q200|10/02/25|4.00|4.50|4.00|4.49|4.28|.53|84110|542|6|1|0|60102|17644|6364|0|50205|84110|84110|84110|360005.05|Q
AMPG W|03211Q119|10/02/25|0.41|0.41|0.40|0.40|0.41|.01|217|2|0|0|0|217|0|0|0|0|217|217|217|88.85|Q
AMPH|03209R103|10/02/25|27.03|27.03|26.48|26.53|26.63|-.44|15074|789|0|0|0|15074|0|0|0|7350|15074|15074|15074|401379.24|Q
AMPL|03213A104|10/02/25|10.12|10.22|10.04|10.22|10.13|.19|48626|1189|0|0|0|48626|0|0|0|17865|48626|48626|48626|492729.05|Q
AMPX|03214Q108|10/02/25|12.18|13.20|11.97|12.49|12.56|.44|604976|4870|12|5|0|528833|40159|35984|0|319620|604976|604976|604976|7596096.84|N
AMPX WS|03214Q116|10/02/25|4.65|5.47|4.58|5.02|4.78|.47|31825|174|0|0|0|31825|0|0|0|0|31825|31825|31825|152044.82|N
AMPY|03212B103|10/02/25|5.23|5.26|4.82|4.85|4.92|-.37|106339|723|6|0|0|90605|15734|0|0|75959|106339|106339|106339|523456.19|N
AMR|020764106|10/02/25|175.69|175.69|163.91|167.60|167.81|-6.13|23655|976|0|0|0|23655|0|0|0|19299|23655|23655|23655|3969428.73|N
AMRC|02361E108|10/02/25|37.00|37.90|36.26|36.33|37.24|-1.25|42616|972|0|1|0|33983|0|8633|0|22092|42616|42616|42616|1586841.50|N
AMRK|00181T107|10/02/25|26.42|26.47|25.67|26.47|26.12|-.04|19149|684|0|0|0|19149|0|0|0|10503|19149|19149|19149|500189.64|Q
AMRN|023111404|10/02/25|16.65|16.85|16.53|16.77|16.70|.08|2815|126|0|0|0|2815|0|0|0|942|2815|2815|2815|47022.49|Q
AMRX|03168L105|10/02/25|10.33|10.45|10.26|10.40|10.38|.02|86455|1408|0|0|0|86455|0|0|0|51137|86455|86455|86455|897469.54|Q
AMRZ|H2927K103|10/02/25|48.08|48.31|47.57|48.22|48.05|-.23|205729|2364|0|0|0|205729|0|0|0|151313|205729|205729|205729|9884298.84|N
AMS|029595105|10/02/25|2.55|2.55|2.43|2.45|2.49|-.03|5707|154|0|0|0|5707|0|0|0|686|5707|5707|5707|14226.12|A
AMSC|030111207|10/02/25|60.33|60.42|58.34|59.26|59.27|.10|42875|2449|0|0|0|42875|0|0|0|28904|42875|42875|42875|2541213.83|Q
AMSF|03071H100|10/02/25|43.18|43.20|42.92|42.94|43.09|-.35|9306|436|0|0|0|9306|0|0|0|2538|9306|9306|9306|401038.61|Q
AMST|031094204|10/02/25|3.08|3.15|3.05|3.11|3.09|.08|1403|53|0|0|0|1403|0|0|0|345|1403|1403|1403|4335.35|Q
AMT|03027X100|10/02/25|191.31|193.02|188.92|191.14|191.32|-2.19|70675|2308|0|0|0|70675|0|0|0|25643|70675|70675|70675|13521634.40|N
AMTB|023576101|10/02/25|19.16|19.16|18.75|18.75|18.90|-.45|6893|254|0|0|0|6893|0|0|0|1821|6893|6893|6893|130251.56|N
AMTD|00180G304|10/02/25|1.18|1.18|1.15|1.15|1.15|0.00|8|3|0|0|0|8|0|0|0|0|8|8|8|9.19|N
AMTM|023939101|10/02/25|25.01|25.27|24.08|25.15|24.84|-.01|97111|1868|0|0|0|97111|0|0|0|36877|97111|97111|97111|2411813.09|N
AMTX|00770K202|10/02/25|2.28|2.32|2.19|2.30|2.24|.04|43967|357|0|0|0|43967|0|0|0|26952|43967|43967|43967|98536.02|Q
AMUB|90274D374|10/02/25|18.37|18.39|18.37|18.39|18.37|-.18|63|1|0|0|0|63|0|0|0|0|63|63|63|1157.31|P
AMUU|25461A411|10/02/25|44.26|45.19|43.08|44.66|44.23|2.86|21898|326|0|0|0|21898|0|0|0|10058|21898|21898|21898|968605.04|Q
AMWD|030506109|10/02/25|67.06|68.19|66.67|67.93|67.57|1.32|18217|782|0|0|0|18217|0|0|0|8846|18217|18217|18217|1230838.88|Q
AMWL|03044L204|10/02/25|6.15|6.15|6.03|6.13|6.07|-.03|4349|22|1|0|0|1057|3292|0|0|100|4349|4349|4349|26382.45|N
AMX|02390A101|10/02/25|20.76|21.16|20.59|21.14|20.81|.44|61267|873|0|0|0|61267|0|0|0|52526|61267|61267|61267|1274788.05|N
AMYY|38747R330|10/02/25|24.82|24.82|24.61|24.68|24.65|.32|1478|20|0|0|0|1478|0|0|0|27|1478|1478|1478|36433.36|Q
AMZA|26923G772|10/02/25|40.13|40.13|39.75|39.84|39.89|-.31|6478|63|0|0|0|6478|0|0|0|5039|6478|6478|6478|258398.42|P
AMZD|25461A502|10/02/25|10.73|10.81|10.64|10.65|10.70|-.09|15484|35|1|0|0|12944|2540|0|0|11063|15484|15484|15484|165641.02|Q
AMZE|35804X200|10/02/25|2.17|2.17|1.70|1.96|1.92|-.09|21697|192|0|0|0|21697|0|0|0|10991|21697|21697|21697|41661.51|A
AMZN|023135106|10/02/25|221.05|222.81|218.95|222.41|221.10|1.81|4118385|82828|4|0|0|4108864|9521|0|0|1601405|4118385|4118385|4118385|910590657.28|Q
AMZP|500948401|10/02/25|28.67|28.85|28.60|28.81|28.68|.14|938|14|0|0|0|938|0|0|0|600|938|938|938|26902.93|Z
AMZU|25461A858|10/02/25|35.28|35.78|34.57|35.69|35.26|.58|467493|8556|10|0|0|427979|39514|0|0|326551|467493|467493|467493|16481514.59|Q
AMZW|77926X775|10/02/25|45.38|45.79|44.95|45.79|45.30|.60|8585|155|0|0|0|8585|0|0|0|8255|8585|8585|8585|388902.05|Z
AMZY|88634T840|10/02/25|14.32|14.43|14.23|14.43|14.33|.13|31091|241|3|0|0|23584|7507|0|0|13824|31091|31091|31091|445628.54|P
AMZZ|38747R744|10/02/25|30.14|30.54|29.63|30.49|30.11|.48|34952|425|0|0|0|34952|0|0|0|17827|34952|34952|34952|1052437.96|Q
AN|05329W102|10/02/25|223.50|224.80|220.86|223.96|223.43|.40|19052|965|0|0|0|19052|0|0|0|14551|19052|19052|19052|4256722.82|N
ANAB|032724106|10/02/25|32.05|32.05|30.07|31.33|30.91|-.67|59674|1620|0|0|0|59674|0|0|0|26346|59674|59674|59674|1844563.95|Q
ANDE|034164103|10/02/25|40.16|40.53|39.75|40.48|40.11|.24|19538|1033|0|0|0|19538|0|0|0|7252|19538|19538|19538|783694.69|Q
ANEB|034569103|10/02/25|2.43|2.43|2.40|2.40|2.39|-.03|317|10|0|0|0|317|0|0|0|33|317|317|317|758.08|Q
ANEL|88636V819|10/02/25|22.78|22.84|20.46|21.46|21.26|-1.47|14682|300|0|0|0|14682|0|0|0|6696|14682|14682|14682|312163.38|Q
ANET|040413205|10/02/25|150.00|150.54|141.26|144.47|144.25|-4.80|417285|10952|3|2|0|390327|9626|17332|0|153756|417285|417285|417285|60194306.32|N
ANEW|74347G796|10/02/25|51.93|52.27|51.93|52.27|52.11|.45|201|2|0|0|0|201|0|0|0|0|201|201|201|10473.93|P
ANF|002896207|10/02/25|85.56|86.28|84.17|85.68|85.19|-.47|76348|1896|0|0|0|76348|0|0|0|44330|76348|76348|76348|6503728.66|N
ANG PRB|025676867|10/02/25|25.22|25.22|25.22|25.22|25.22|0.00|102|2|0|0|0|102|0|0|0|0|102|102|102|2572.44|N
ANG PRD|025676859|10/02/25|25.41|25.41|25.28|25.28|25.39|-.07|356|4|0|0|0|356|0|0|0|0|356|356|356|9040.60|N
ANGH|G0369L200|10/02/25|2.94|2.99|2.94|2.99|2.95|.04|1125|4|0|0|0|1125|0|0|0|100|1125|1125|1125|3317.75|Q
ANGH W|G0369L119|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ANGI|00183L201|10/02/25|15.95|16.09|15.69|15.85|15.80|.02|42149|1378|0|0|0|42149|0|0|0|22716|42149|42149|42149|666132.82|Q
ANGL|92189F437|10/02/25|29.66|29.66|29.61|29.64|29.64|0.00|14508|56|0|0|0|14508|0|0|0|3668|14508|14508|14508|429983.62|Q
ANGO|03475V101|10/02/25|12.75|12.75|11.40|11.74|12.08|.66|207182|3088|9|0|0|181503|25679|0|0|106163|207182|207182|207182|2502702.50|Q
ANGX|034948109|10/02/25|9.83|9.85|8.64|9.19|9.32|1.52|662191|6338|14|8|0|568756|40614|52821|0|444959|662191|662191|662191|6169046.12|N
ANIK|035255108|10/02/25|9.24|9.24|8.95|9.12|9.02|-.12|4918|215|0|0|0|4918|0|0|0|964|4918|4918|4918|44338.77|Q
ANIP|00182C103|10/02/25|90.02|90.02|88.19|89.08|88.90|-1.05|18359|735|0|0|0|18359|0|0|0|6440|18359|18359|18359|1632100.62|Q
ANIX|03528H109|10/02/25|3.38|3.38|3.24|3.30|3.28|-.09|3556|30|0|0|0|3556|0|0|0|2441|3556|3556|3556|11662.75|Q
ANL|00704R109|10/02/25|1.78|1.78|1.78|1.78|1.78|-.02|100|1|0|0|0|100|0|0|0|0|100|100|100|177.50|Q
ANNA|01444V103|10/02/25|4.20|4.20|4.01|4.01|4.13|-.19|435|11|0|0|0|435|0|0|0|0|435|435|435|1794.55|Q
ANNA W|01444V111|10/02/25|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|10/02/25|3.05|3.14|3.01|3.12|3.07|.09|92543|713|6|1|0|65928|19662|6953|0|34906|92543|92543|92543|284427.76|Q
ANPA|G7555P101|10/02/25|30.35|30.35|28.90|28.90|29.25|-1.15|1112|52|0|0|0|1112|0|0|0|541|1112|1112|1112|32528.85|Q
ANRO|02157Q109|10/02/25|4.05|4.68|4.05|4.43|4.36|.38|13567|165|0|0|0|13567|0|0|0|3818|13567|13567|13567|59139.97|N
ANSC|G0131Y100|10/02/25|0.00|10.98|10.98|10.98|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ANSC W|G0131Y118|10/02/25|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
ANTA|G0395R106|10/02/25|12.03|12.03|12.00|12.00|12.09|.20|330|8|0|0|0|330|0|0|0|25|330|330|330|3989.10|Q
ANTX|037326105|10/02/25|1.29|1.29|1.28|1.28|1.28|-.01|370|3|0|0|0|370|0|0|0|193|370|370|370|474.52|Q
ANVS|03615A108|10/02/25|2.16|2.23|2.16|2.21|2.19|.08|2783|37|0|0|0|2783|0|0|0|888|2783|2783|2783|6096.84|N
ANY|84841L407|10/02/25|0.76|0.90|0.76|0.85|0.86|.11|115630|374|7|1|1|71211|21452|6200|16767|68020|115630|115630|115630|99881.08|Q
AOA|464289859|10/02/25|88.59|88.59|88.07|88.40|88.46|-.04|6806|77|1|0|0|3129|3677|0|0|6143|6806|6806|6806|602063.30|P
AOCT|45784N601|10/02/25|26.30|26.30|26.23|26.23|26.24|-.05|599|4|0|0|0|599|0|0|0|499|599|599|599|15718.77|Z
AOD|00326L100|10/02/25|9.53|9.54|9.50|9.53|9.52|.03|7007|63|0|0|0|7007|0|0|0|3117|7007|7007|7007|66688.73|N
AOHY|03463K745|10/02/25|11.19|11.20|11.19|11.19|11.19|-.02|1937|19|0|0|0|1937|0|0|0|772|1937|1937|1937|21680.94|Q
AOK|464289883|10/02/25|40.30|40.30|40.15|40.21|40.23|-.07|6858|45|1|0|0|4067|2791|0|0|5377|6858|6858|6858|275910.88|P
AOM|464289875|10/02/25|47.53|47.54|47.42|47.53|47.52|-.21|6697|67|1|0|0|2600|4097|0|0|3074|6697|6697|6697|318256.82|P
AOMD|03464Y306|10/02/25|25.10|25.16|25.07|25.16|25.07|.04|914|7|0|0|0|914|0|0|0|898|914|914|914|22913.91|N
AOMN|03464Y207|10/02/25|25.15|25.15|25.13|25.13|25.14|-.02|807|5|0|0|0|807|0|0|0|50|807|807|807|20288.48|N
AOMR|03464Y108|10/02/25|9.51|9.51|9.39|9.44|9.44|-.03|2403|66|0|0|0|2403|0|0|0|718|2403|2403|2403|22689.71|N
AON|G0403H108|10/02/25|356.76|361.19|356.76|360.78|360.26|.65|30856|1519|0|0|0|30856|0|0|0|14678|30856|30856|30856|11116130.30|N
AOR|464289867|10/02/25|64.59|64.59|64.28|64.45|64.47|-.17|23426|198|0|1|0|15680|0|7746|0|19321|23426|23426|23426|1510245.75|P
AORT|228903100|10/02/25|41.09|41.09|40.48|40.56|40.75|-.55|10579|608|0|0|0|10579|0|0|0|4867|10579|10579|10579|431062.30|N
AOS|831865209|10/02/25|73.41|73.90|72.79|73.54|73.36|.44|26948|914|0|0|0|26948|0|0|0|14105|26948|26948|26948|1976953.38|N
AOSL|G6331P104|10/02/25|27.41|27.58|26.78|27.40|27.10|.41|14361|797|0|0|0|14361|0|0|0|11177|14361|14361|14361|389180.83|Q
AOTG|02072L730|10/02/25|54.81|55.06|54.80|55.06|54.84|.47|572|11|0|0|0|572|0|0|0|453|572|572|572|31367.42|Q
AOUT|02875D109|10/02/25|8.43|8.45|8.34|8.44|8.48|-.08|3523|105|0|0|0|3523|0|0|0|2887|3523|3523|3523|29872.47|Q
AP|032037103|10/02/25|2.22|2.30|2.22|2.30|2.23|.06|1466|12|0|0|0|1466|0|0|0|730|1466|1466|1466|3271.55|N
APA|03743Q108|10/02/25|24.95|25.36|23.86|23.86|24.31|-1.21|511584|7668|4|0|0|498856|12728|0|0|380886|511584|511584|511584|12435577.68|Q
APAC U|G85096124|10/02/25|9.99|9.99|9.99|9.99|9.99|.01|613|4|0|0|0|613|0|0|0|0|613|613|613|6123.87|Q
APAD|G04819101|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
APAD R|G04819119|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
APAD U|G04819127|10/02/25|10.08|10.08|10.08|0.00|10.08|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|10.08|Q
APAM|04316A108|10/02/25|42.52|43.04|42.36|43.03|42.86|.64|15323|454|0|0|0|15323|0|0|0|10256|15323|15323|15323|656743.96|N
APCB|89834G752|10/02/25|29.84|29.90|29.84|29.89|29.89|.05|2643|23|0|0|0|2643|0|0|0|34|2643|2643|2643|78988.54|P
APD|009158106|10/02/25|268.33|274.70|268.33|270.57|272.58|1.97|63535|2391|0|0|0|63535|0|0|0|42073|63535|63535|63535|17318397.88|N
APDN|03815U607|10/02/25|4.35|4.60|4.00|4.09|4.23|-.65|40459|559|0|0|0|40459|0|0|0|14262|40459|40459|40459|171219.25|Q
APED|88636R388|10/02/25|24.52|25.70|24.52|25.70|25.02|2.59|69|15|0|0|0|69|0|0|0|50|69|69|69|1726.57|Q
APEI|02913V103|10/02/25|38.84|39.31|37.92|39.07|38.69|.37|10567|521|0|0|0|10567|0|0|0|7272|10567|10567|10567|408788.38|Q
APG|00187Y100|10/02/25|34.38|34.49|34.07|34.45|34.34|.05|59797|1188|1|0|0|57733|2064|0|0|41539|59797|59797|59797|2053450.24|N
APGE|03770N101|10/02/25|38.85|39.77|38.85|39.60|39.30|.22|16170|782|0|0|0|16170|0|0|0|9848|16170|16170|16170|635426.67|Q
APH|032095101|10/02/25|125.30|125.74|121.92|123.59|123.31|-1.07|256045|6090|0|0|0|256045|0|0|0|90886|256045|256045|256045|31573402.26|N
API|00851L103|10/02/25|3.81|3.87|3.79|3.85|3.82|.09|23027|303|0|0|0|23027|0|0|0|8682|23027|23027|23027|88004.08|Q
APIE|89834G737|10/02/25|36.50|36.50|36.02|36.03|36.04|-.10|2415|46|0|0|0|2415|0|0|0|337|2415|2415|2415|87035.56|P
APLD|038169207|10/02/25|26.35|28.24|26.20|26.47|26.87|1.46|2124690|22339|53|14|1|1840751|175966|97755|10218|787881|2124690|2124690|2124690|57081044.13|Q
APLE|03784Y200|10/02/25|12.10|12.20|11.92|12.06|12.05|-.03|128519|1141|1|0|0|126015|2504|0|0|91619|128519|128519|128519|1548079.60|N
APLM|G0411D123|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
APLM W|G0411D115|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
APLS|03753U106|10/02/25|23.22|23.35|22.88|23.13|23.05|.02|94588|1998|1|0|0|92076|2512|0|0|36472|94588|94588|94588|2180651.13|Q
APLT|03828A101|10/02/25|0.74|0.97|0.73|0.94|0.82|.24|886423|2816|51|23|4|492254|162529|157833|73807|574796|886423|886423|886423|724482.20|Q
APLU|01989A209|10/02/25|25.23|25.28|25.23|25.27|25.24|.08|2300|8|0|0|0|2300|0|0|0|200|2300|2300|2300|58047.40|P
APLX|46092D665|10/02/25|81.00|91.68|80.19|81.89|84.97|8.86|63286|1277|0|0|0|63286|0|0|0|32592|63286|63286|63286|5377214.21|Z
APLY|88634T857|10/02/25|13.72|13.80|13.63|13.76|13.72|.07|16335|154|0|0|0|16335|0|0|0|9296|16335|16335|16335|224183.25|P
APM|G6096M122|10/02/25|2.14|2.20|2.06|2.20|2.12|.01|39692|189|2|0|1|17827|4393|0|17472|27704|39692|39692|39692|84195.13|Q
APMU|89834G745|10/02/25|25.08|25.13|25.08|25.12|25.12|-.02|6244|55|0|0|0|6244|0|0|0|4115|6244|6244|6244|156822.48|P
APO|03769M106|10/02/25|129.65|130.58|126.64|127.13|127.89|-2.80|182419|3904|2|0|0|177162|5257|0|0|70965|182419|182419|182419|23330300.33|N
APO PRA|03769M304|10/02/25|68.62|68.62|67.51|67.55|67.52|-1.53|384|5|0|0|0|384|0|0|0|0|384|384|384|25929.25|N
APOC|45784N882|10/02/25|25.94|25.96|25.94|25.95|25.95|0.00|10262|35|0|0|0|10262|0|0|0|9862|10262|10262|10262|266313.80|Z
APOG|037598109|10/02/25|44.15|44.30|43.61|44.30|44.10|.23|7947|495|0|0|0|7947|0|0|0|5360|7947|7947|7947|350488.80|Q
APOS|03769M205|10/02/25|26.40|26.42|26.39|26.41|26.40|.02|325|4|0|0|0|325|0|0|0|0|325|325|325|8581.00|N
APP|03831W108|10/02/25|710.20|710.20|674.73|683.59|684.67|-20.50|420376|16911|2|0|0|416138|4238|0|0|247047|420376|420376|420376|287820064.94|Q
APPF|03783C100|10/02/25|254.54|255.41|250.00|252.90|252.64|-3.89|21182|1200|0|0|0|21182|0|0|0|14494|21182|21182|21182|5351430.74|Q
APPN|03782L101|10/02/25|30.64|30.90|30.30|30.67|30.53|.03|42952|1044|1|0|1|23683|3484|0|15785|28138|42952|42952|42952|1311205.01|Q
APPS|25400W102|10/02/25|6.55|6.56|6.15|6.43|6.36|-.10|203867|2365|3|3|0|174157|10789|18921|0|127491|203867|203867|203867|1296577.57|Q
APPX|46092D103|10/02/25|144.14|144.14|130.56|133.68|134.69|-8.68|32141|1250|0|0|0|32141|0|0|0|19834|32141|32141|32141|4329095.52|Q
APRE|03836J201|10/02/25|1.51|1.51|1.47|1.49|1.48|.03|5213|42|0|0|0|5213|0|0|0|1065|5213|5213|5213|7712.92|Q
APRH|45783Y624|10/02/25|24.80|24.80|24.80|24.80|24.80|.05|16|1|0|0|0|16|0|0|0|16|16|16|16|396.80|Z
APRJ|45783Y616|10/02/25|24.65|24.65|24.65|24.65|24.65|0.00|200|1|0|0|0|200|0|0|0|200|200|200|200|4930.00|Z
APRP|69420N700|10/02/25|29.08|29.08|29.08|29.08|29.08|.03|103|1|0|0|0|103|0|0|0|103|103|103|103|2995.24|Z
APRT|00888H109|10/02/25|40.80|40.80|40.73|40.73|40.75|-.01|15|2|0|0|0|15|0|0|0|15|15|15|15|611.23|P
APRW|00888H208|10/02/25|34.21|34.23|34.21|34.22|34.23|-.03|336|3|0|0|0|336|0|0|0|0|336|336|336|11500.56|P
APRZ|210322855|10/02/25|38.08|38.08|38.02|38.02|38.05|-.09|200|2|0|0|0|200|0|0|0|200|200|200|200|7610.00|Z
APT|020772109|10/02/25|0.00|4.76|4.76|4.76|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
APTV|G3265R107|10/02/25|87.49|87.64|86.10|87.37|87.04|.25|50076|1460|0|0|0|50076|0|0|0|29755|50076|50076|50076|4358491.14|N
APUE|89834G729|10/02/25|40.97|40.97|40.79|40.97|40.90|.06|5361|31|0|0|0|5361|0|0|0|4103|5361|5361|5361|219269.03|P
APUS|03771D102|10/02/25|1.75|1.75|1.72|1.72|1.75|.01|1056|11|0|0|0|1056|0|0|0|178|1056|1056|1056|1843.77|A
APVO|03835L504|10/02/25|1.39|1.48|1.39|1.46|1.44|.06|107371|601|1|1|0|100154|2031|5186|0|47881|107371|107371|107371|154354.75|Q
APWC|G0535E106|10/02/25|2.08|2.08|2.06|2.06|2.07|-.03|2709|12|0|0|0|2709|0|0|0|2398|2709|2709|2709|5603.25|Q
APXM|33740U372|10/02/25|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|Z
APYX|03837C106|10/02/25|2.15|2.15|2.07|2.07|2.10|-.03|1121|17|0|0|0|1121|0|0|0|207|1121|1121|1121|2352.83|Q
AQB|03842K309|10/02/25|2.54|2.95|2.54|2.82|2.71|.30|44913|712|1|0|0|42326|2587|0|0|20279|44913|44913|44913|121642.01|Q
AQLT|46438G497|10/02/25|0.00|27.34|27.34|27.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AQMS|03837J309|10/02/25|6.83|7.88|6.83|7.68|7.49|.87|58530|960|2|0|0|53256|5274|0|0|26378|58530|58530|58530|438328.36|Q
AQN|015857105|10/02/25|5.71|5.73|5.66|5.73|5.70|.01|352495|831|25|6|1|212790|84911|40994|13800|117639|352495|352495|352495|2008523.07|N
AQNB|015857808|10/02/25|25.64|25.68|25.64|25.68|25.56|.08|21|2|0|0|0|21|0|0|0|7|21|21|21|536.76|N
AQST|03843E104|10/02/25|5.89|5.89|5.61|5.76|5.71|-.13|136112|1427|2|1|0|121193|7527|7392|0|83474|136112|136112|136112|777766.09|Q
AQWA|37954Y186|10/02/25|0.00|19.46|19.46|19.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AR|03674X106|10/02/25|34.80|34.80|33.16|33.49|33.64|-1.49|411447|8238|1|0|0|408887|2560|0|0|208019|411447|411447|411447|13841117.98|N
ARAI|04272H204|10/02/25|3.50|3.54|3.41|3.53|3.49|.08|14032|269|0|0|0|14032|0|0|0|9901|14032|14032|14032|49039.35|Q
ARAY|004397105|10/02/25|1.64|1.65|1.61|1.65|1.63|-.01|30171|423|1|0|0|27629|2542|0|0|16630|30171|30171|30171|49169.70|Q
ARB|02210T108|10/02/25|28.95|29.06|28.95|29.02|29.03|0.00|18160|49|0|0|0|18160|0|0|0|17462|18160|18160|18160|527121.34|P
ARBB|G0447T118|10/02/25|6.78|7.80|6.78|7.80|7.35|1.23|3854|175|0|0|0|3854|0|0|0|2363|3854|3854|3854|28314.41|Q
ARBE|M1R95N100|10/02/25|1.71|1.95|1.70|1.95|1.83|.25|276176|1446|16|2|0|204593|57435|14148|0|98561|276176|276176|276176|506597.72|Q
ARBE W|M1R95N118|10/02/25|0.27|0.33|0.27|0.30|0.32|.03|12330|8|0|0|1|1286|0|0|11044|11286|12330|12330|12330|3943.90|Q
ARBK|040126104|10/02/25|0.34|0.36|0.31|0.34|0.36|-.03|1369643|2970|117|16|9|736103|396824|102919|133797|594345|1369643|1369643|1369643|491075.99|Q
ARBK L|040126203|10/02/25|2.56|2.61|2.48|2.61|2.56|-.05|1822|17|0|0|0|1822|0|0|0|201|1822|1822|1822|4659.32|Q
ARCB|03937C105|10/02/25|68.89|69.88|68.34|69.44|69.02|.54|23972|996|0|0|0|23972|0|0|0|11683|23972|23972|23972|1654653.29|Q
ARCC|04010L103|10/02/25|20.15|20.43|20.09|20.39|20.26|.27|567831|2850|4|2|0|543357|11789|12685|0|437177|567831|567831|567831|11502003.35|Q
ARCM|042765719|10/02/25|0.00|100.30|100.30|100.30|100.30|.02|56|1|0|0|0|56|0|0|0|0|56|56|56|5616.80|Z
ARCO|G0457F107|10/02/25|6.69|6.70|6.61|6.66|6.64|-.03|36561|383|0|0|0|36561|0|0|0|28070|36561|36561|36561|242854.57|N
ARCT|03969T109|10/02/25|20.74|21.92|20.50|21.92|21.16|1.41|42797|1231|0|0|0|42797|0|0|0|25978|42797|42797|42797|905672.78|Q
ARCX|46092D780|10/02/25|15.77|17.02|15.21|16.38|16.32|1.17|91436|832|3|0|0|79980|11456|0|0|32810|91436|91436|91436|1492187.92|Z
ARDC|04014F102|10/02/25|14.01|14.01|13.97|14.00|13.99|-.05|786|15|0|0|0|786|0|0|0|1|786|786|786|10994.59|N
ARDT|03980N107|10/02/25|13.07|13.24|13.02|13.21|13.16|.13|11502|381|0|0|0|11502|0|0|0|6730|11502|11502|11502|151324.80|N
ARDX|039697107|10/02/25|5.33|5.35|5.24|5.25|5.29|-.12|197829|1549|6|2|0|165972|16081|15776|0|97548|197829|197829|197829|1045810.45|Q
ARE|015271109|10/02/25|83.13|83.79|82.52|83.68|83.13|.24|29645|1140|0|0|0|29645|0|0|0|15866|29645|29645|29645|2464377.01|N
AREA|41151J760|10/02/25|19.05|19.05|18.96|18.96|19.01|-.09|2|2|0|0|0|2|0|0|0|0|2|2|2|38.01|P
AREB|02919L604|10/02/25|0.91|1.01|0.81|0.93|0.92|.02|273442|1403|5|3|1|161780|16587|19603|75472|123521|273442|273442|273442|250429.93|Q
AREB W|02919L117|10/02/25|0.02|0.02|0.02|0.02|0.02|0.00|1873|4|0|0|0|1873|0|0|0|0|1873|1873|1873|41.96|Q
AREC|02927U208|10/02/25|2.78|3.08|2.75|3.08|2.89|.46|571779|2205|20|15|2|384821|65945|98270|22743|333507|571779|571779|571779|1651218.11|Q
AREN|040044109|10/02/25|5.27|5.27|4.50|4.80|4.74|-.40|54092|533|2|0|0|48585|5507|0|0|29665|54092|54092|54092|256536.66|A
ARES|03990B101|10/02/25|153.65|153.65|149.80|150.59|151.07|-3.55|126668|2996|0|0|0|126668|0|0|0|46028|126668|126668|126668|19135162.79|N
ARES PRB|03990B309|10/02/25|48.71|48.71|47.72|47.72|48.08|-.58|304|4|0|0|0|304|0|0|0|0|304|304|304|14617.44|N
ARGT|37950E259|10/02/25|68.03|68.88|66.54|68.80|67.62|1.25|207641|1676|2|1|1|180636|4257|8182|14566|66518|207641|207641|207641|14041609.62|P
ARGX|04016X101|10/02/25|782.89|792.59|778.33|792.58|786.18|25.28|46116|2569|0|0|0|46116|0|0|0|23667|46116|46116|46116|36255292.02|Q
ARHS|04035M102|10/02/25|10.58|10.97|10.56|10.92|10.81|.28|35403|1011|0|0|0|35403|0|0|0|22300|35403|35403|35403|382840.56|Q
ARI|03762U105|10/02/25|10.13|10.27|10.12|10.24|10.19|.12|28048|442|0|0|0|28048|0|0|0|18650|28048|28048|28048|285944.91|N
ARIS|04041L106|10/02/25|24.56|24.73|24.40|24.40|24.53|-.22|77401|700|0|0|0|77401|0|0|0|33883|77401|77401|77401|1898925.46|N
ARKB|040919102|10/02/25|39.64|40.25|39.42|40.22|39.87|1.17|259485|1542|5|3|0|223026|12632|23827|0|149367|259485|259485|259485|10345728.85|Z
ARKF|00214Q708|10/02/25|56.95|57.78|56.49|57.68|57.21|1.53|30614|575|0|0|0|30614|0|0|0|21197|30614|30614|30614|1751283.89|Z
ARKG|00214Q302|10/02/25|29.13|29.83|28.93|29.83|29.40|.95|457479|5825|6|0|0|440033|17446|0|0|273556|457479|457479|457479|13449857.58|Z
ARKK|00214Q104|10/02/25|88.58|89.32|87.27|89.22|88.48|2.26|1064620|12506|3|0|0|1056769|7851|0|0|528984|1064620|1064620|1064620|94195307.72|Z
ARKO|041242108|10/02/25|4.67|4.67|4.46|4.48|4.51|-.08|9846|211|0|0|0|9846|0|0|0|3829|9846|9846|9846|44400.95|Q
ARKO W|041242116|10/02/25|0.01|0.01|0.01|0.01|0.01|0.00|27310|6|2|2|0|4953|6000|16357|0|19901|27310|27310|27310|208.93|Q
ARKQ|00214Q203|10/02/25|115.55|115.79|114.47|115.59|115.31|2.09|38258|744|0|0|0|38258|0|0|0|30224|38258|38258|38258|4411444.65|Z
ARKR|040712101|10/02/25|0.00|7.13|7.13|7.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ARKT|00214Q872|10/02/25|20.65|20.81|20.65|20.81|20.70|.22|1075|3|0|0|0|1075|0|0|0|575|1075|1075|1075|22253.75|Z
ARKW|00214Q401|10/02/25|176.90|178.20|174.99|177.81|176.73|3.88|17929|356|0|0|0|17929|0|0|0|6569|17929|17929|17929|3168634.92|Z
ARKX|00214Q807|10/02/25|29.33|29.74|29.33|29.74|29.52|.85|53266|493|0|0|0|53266|0|0|0|46912|53266|53266|53266|1572151.49|Z
ARL|029174109|10/02/25|16.10|16.10|15.20|15.20|15.87|-1.59|43|14|0|0|0|43|0|0|0|23|43|43|43|682.62|N
ARLO|04206A101|10/02/25|16.93|17.15|16.84|17.06|17.03|.15|31369|791|0|0|0|31369|0|0|0|13176|31369|31369|31369|534364.42|N
ARLP|01877R108|10/02/25|25.53|25.74|25.34|25.55|25.47|.03|11848|199|0|0|0|11848|0|0|0|5486|11848|11848|11848|301795.13|Q
ARLU|00888H612|10/02/25|0.00|29.90|29.90|29.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ARM|042068205|10/02/25|150.85|152.50|149.50|152.11|151.30|1.73|271765|6796|1|1|0|262536|2025|7204|0|191559|271765|271765|271765|41117380.35|Q
ARMG|882927577|10/02/25|12.43|12.66|12.23|12.63|12.46|.30|23438|256|1|0|0|21038|2400|0|0|4006|23438|23438|23438|292111.33|Q
ARMH|74016W759|10/02/25|65.10|65.66|65.05|65.66|65.07|.92|193|2|0|0|0|193|0|0|0|193|193|193|193|12559.30|P
ARMK|03852U106|10/02/25|38.12|38.63|38.12|38.52|38.40|.19|43368|1161|0|0|0|43368|0|0|0|33795|43368|43368|43368|1665265.14|N
ARMN|04040Y109|10/02/25|10.21|10.21|9.67|9.97|9.89|-.18|243125|1857|3|3|0|212947|6330|23848|0|64111|243125|243125|243125|2405582.78|A
ARMP|04216R102|10/02/25|3.04|3.07|3.04|3.07|3.06|.11|1296|9|0|0|0|1296|0|0|0|401|1296|1296|1296|3969.16|A
ARMU|26923N298|10/02/25|29.00|29.72|28.94|29.72|29.33|.81|2256|36|0|0|0|2256|0|0|0|593|2256|2256|2256|66174.67|Z
AROC|03957W106|10/02/25|26.01|26.32|25.08|25.21|25.57|-.66|51754|1310|0|0|0|51754|0|0|0|17731|51754|51754|51754|1323172.74|N
AROW|042744102|10/02/25|27.86|27.86|27.46|27.46|27.49|-.48|1043|89|0|0|0|1043|0|0|0|427|1043|1043|1043|28674.65|Q
ARP|00791R301|10/02/25|31.02|31.02|30.78|30.94|30.97|.06|1486|11|0|0|0|1486|0|0|0|1101|1486|1486|1486|46026.36|P
ARQ|00770C101|10/02/25|7.11|7.11|6.92|7.08|7.00|.02|10602|260|0|0|0|10602|0|0|0|6588|10602|10602|10602|74184.44|Q
ARQQ|G0567U127|10/02/25|41.88|48.61|41.06|48.59|44.84|7.39|92111|2656|1|0|0|90055|2056|0|0|53393|92111|92111|92111|4130115.92|Q
ARQQ W|G0567U119|10/02/25|1.06|1.30|1.06|1.15|1.15|.16|24573|171|1|0|0|21973|2600|0|0|20946|24573|24573|24573|28260.21|Q
ARQT|03969K108|10/02/25|20.00|21.28|19.54|21.26|20.33|1.51|110923|2111|0|1|0|102358|0|8565|0|51371|110923|110923|110923|2255142.49|Q
ARR|042315705|10/02/25|15.41|15.59|15.25|15.52|15.43|.11|193243|1655|5|0|1|157074|17437|0|18732|140962|193243|193243|193243|2980842.68|N
ARR PRC|042315606|10/02/25|21.92|22.05|21.91|21.91|22.02|.08|4530|19|1|0|0|1830|2700|0|0|0|4530|4530|4530|99752.59|N
ARRY|04271T100|10/02/25|8.98|9.24|8.67|8.77|8.86|-.35|355992|4152|4|3|0|323308|15053|17631|0|171639|355992|355992|355992|3152678.14|Q
ARTL|04301G607|10/02/25|4.76|4.87|4.72|4.79|4.80|.12|1703|53|0|0|0|1703|0|0|0|1110|1703|1703|1703|8172.08|Q
ARTN A|043113208|10/02/25|31.72|32.25|31.72|31.99|32.11|.22|2540|128|0|0|0|2540|0|0|0|858|2540|2540|2540|81549.77|Q
ARTV|04317A107|10/02/25|2.93|2.95|2.91|2.95|2.93|.02|481|23|0|0|0|481|0|0|0|116|481|481|481|1408.31|Q
ARTW|043168103|10/02/25|2.78|2.92|2.75|2.92|2.74|.31|264|9|0|0|0|264|0|0|0|0|264|264|264|724.35|Q
ARTY|46435U556|10/02/25|47.11|47.15|46.57|47.01|46.93|.41|128797|760|0|0|1|108460|0|0|20337|102296|128797|128797|128797|6044137.02|P
ARVN|04335A105|10/02/25|9.22|9.37|8.97|9.28|9.14|.14|168412|1386|0|1|5|90602|0|7810|70000|90864|168412|168412|168412|1539859.71|Q
ARVR|33734X762|10/02/25|50.87|50.87|50.87|0.00|50.87|0.00|50|1|0|0|0|50|0|0|0|50|50|50|50|2543.50|Q
ARW|042735100|10/02/25|122.25|123.00|121.23|122.45|122.09|.72|15798|577|0|0|0|15798|0|0|0|10506|15798|15798|15798|1928739.69|N
ARWR|04280A100|10/02/25|35.43|35.65|34.51|34.59|34.82|-.42|80061|2393|0|0|0|80061|0|0|0|36596|80061|80061|80061|2787885.94|Q
ARX|G00894108|10/02/25|14.20|14.20|12.90|13.71|13.39|-.45|165783|1969|5|0|0|149474|16309|0|0|54911|165783|165783|165783|2219554.96|N
AS|G0260P102|10/02/25|34.90|35.29|34.55|35.18|35.02|.22|82144|1843|2|0|0|75212|6932|0|0|54497|82144|82144|82144|2876993.94|N
ASA|G3156P103|10/02/25|46.41|46.56|44.05|45.31|45.03|-.65|9596|201|0|0|0|9596|0|0|0|4376|9596|9596|9596|432090.29|N
ASAN|04342Y104|10/02/25|13.26|13.52|13.22|13.48|13.39|.21|168719|2355|2|2|0|150725|7324|10670|0|82425|168719|168719|168719|2258936.06|N
ASB|045487105|10/02/25|25.48|25.81|25.43|25.71|25.63|.16|43042|893|0|0|0|43042|0|0|0|19859|43042|43042|43042|1103224.50|N
ASB PRE|045487204|10/02/25|22.41|22.41|22.40|22.40|22.33|.24|62|3|0|0|0|62|0|0|0|0|62|62|62|1384.40|N
ASB PRF|045487402|10/02/25|0.00|21.59|21.59|21.59|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ASBA|045487600|10/02/25|24.95|24.95|24.92|24.92|24.95|.02|1|1|0|0|0|1|0|0|0|1|1|1|1|24.95|N
ASBP|738920107|10/02/25|0.40|0.47|0.35|0.42|0.38|.21|159869325|272996|11428|2720|895|89055932|35688065|19334321|15791007|96067147|159869325|159869325|159869325|60499126.03|Q
ASBP W|738920115|10/02/25|0.04|0.04|0.04|0.04|0.04|.01|20456|30|0|1|0|10656|0|9800|0|1500|20456|20456|20456|829.30|Q
ASC|Y0207T100|10/02/25|12.00|12.01|11.79|11.90|11.95|-.13|27220|457|0|0|0|27220|0|0|0|14808|27220|27220|27220|325281.92|N
ASCE|01989A704|10/02/25|26.41|26.53|26.41|26.53|26.41|.02|1|1|0|0|0|1|0|0|0|1|1|1|1|26.41|P
ASEA|37950E648|10/02/25|17.30|17.35|17.30|17.34|17.32|.16|787|12|0|0|0|787|0|0|0|100|787|787|787|13630.70|P
ASET|33939L738|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ASG|529900102|10/02/25|5.57|5.58|5.55|5.58|5.57|.02|4550|16|0|0|0|4550|0|0|0|4109|4550|4550|4550|25354.31|N
ASGI|00326W106|10/02/25|20.92|21.14|20.88|21.11|20.97|.28|7352|56|1|0|0|5252|2100|0|0|6930|7352|7352|7352|154149.15|N
ASGM|92790A843|10/02/25|0.00|27.09|27.09|27.09|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
ASGN|00191U102|10/02/25|48.22|48.63|47.40|47.89|47.78|-.38|20180|761|0|0|0|20180|0|0|0|10782|20180|20180|20180|964227.32|N
ASH|044186104|10/02/25|48.07|48.68|48.07|48.53|48.44|.34|14639|707|0|0|0|14639|0|0|0|3150|14639|14639|14639|709156.46|N
ASHR|233051879|10/02/25|33.32|33.32|33.06|33.09|33.15|.11|1653855|1511|103|42|17|753515|320718|293157|286465|817255|1653855|1653855|1653855|54824031.77|P
ASHS|233051754|10/02/25|38.13|38.13|37.95|37.95|38.06|.20|8487|44|1|0|0|5157|3330|0|0|3289|8487|8487|8487|323026.95|P
ASIA|577130578|10/02/25|34.14|34.14|34.00|34.00|34.10|.30|2509|8|0|0|0|2509|0|0|0|1274|2509|2509|2509|85557.97|P
ASIC|04681Y103|10/02/25|18.41|18.41|16.88|17.26|17.28|-.60|13748|303|0|0|0|13748|0|0|0|4462|13748|13748|13748|237525.38|N
ASIX|00773T101|10/02/25|19.16|19.38|19.05|19.38|19.22|.39|14310|297|2|0|0|7455|6855|0|0|11563|14310|14310|14310|275039.19|N
ASLE|00810F106|10/02/25|7.98|7.98|7.71|7.80|7.79|-.18|12551|402|0|0|0|12551|0|0|0|4787|12551|12551|12551|97822.13|Q
ASLV|01989A605|10/02/25|27.58|27.58|27.52|27.52|27.58|-.08|11|1|0|0|0|11|0|0|0|0|11|11|11|303.38|P
ASM|053906103|10/02/25|5.47|5.50|4.92|5.21|5.10|-.18|815923|1972|23|6|4|513042|69732|42138|191011|712101|815923|815923|815923|4160079.82|A
ASMB|045396207|10/02/25|24.44|24.59|23.63|23.68|24.11|-.93|3316|110|0|0|0|3316|0|0|0|992|3316|3316|3316|79949.94|Q
ASMF|92790A876|10/02/25|23.41|23.41|23.26|23.31|23.26|-.03|502|3|0|0|0|502|0|0|0|2|502|502|502|11676.74|P
ASMG|882927668|10/02/25|25.17|25.17|24.40|24.74|24.77|1.27|12446|341|0|0|0|12446|0|0|0|7631|12446|12446|12446|308230.19|Q
ASMH|74016W734|10/02/25|70.15|70.15|69.53|69.59|69.61|1.79|203|4|0|0|0|203|0|0|0|202|203|203|203|14130.95|P
ASML|N07059210|10/02/25|1038.98|1040.00|1022.48|1029.84|1029.25|26.71|134339|8442|0|0|0|134339|0|0|0|78785|134339|134339|134339|138268403.87|Q
ASND|04351P101|10/02/25|203.50|203.50|200.41|200.82|201.20|-3.41|23456|683|0|0|0|23456|0|0|0|20241|23456|23456|23456|4719455.75|Q
ASNS|00503R409|10/02/25|0.36|0.39|0.36|0.37|0.55|.02|13024017|25953|897|180|73|7543433|2865857|1331883|1282844|6265029|13024017|13024017|13024017|7118740.06|Q
ASO|00402L107|10/02/25|51.89|52.99|51.89|52.96|52.46|.68|85319|2473|0|0|0|85319|0|0|0|68279|85319|85319|85319|4476140.26|Q
ASPC|G0544A103|10/02/25|10.35|10.35|10.34|10.34|10.34|0.00|6000|51|0|0|0|6000|0|0|0|6000|6000|6000|6000|62049.00|Q
ASPC R|G0544A145|10/02/25|0.20|0.20|0.18|0.18|0.20|0.00|1000|10|0|0|0|1000|0|0|0|0|1000|1000|1000|200.00|Q
ASPC U|G0544A137|10/02/25|10.48|10.48|10.45|10.46|10.47|-.04|1522|17|0|0|0|1522|0|0|0|922|1522|1522|1522|15935.34|Q
ASPI|00218A105|10/02/25|9.25|9.33|8.80|8.98|9.11|-.11|463411|5720|6|2|0|431977|18013|13421|0|258154|463411|463411|463411|4222542.06|Q
ASPN|04523Y105|10/02/25|7.35|7.38|7.08|7.21|7.21|-.09|65778|914|0|0|0|65778|0|0|0|34075|65778|65778|65778|474014.74|N
ASPS|L0175J138|10/02/25|12.39|12.39|12.00|12.01|12.10|-.07|1494|36|0|0|0|1494|0|0|0|1023|1494|1494|1494|18083.85|Q
ASPS W|L0175J112|10/02/25|0.65|0.72|0.65|0.72|0.65|-.04|2|1|0|0|0|2|0|0|0|2|2|2|2|1.30|Q
ASPS Z|L0175J120|10/02/25|0.00|0.61|0.61|0.61|0.59|-.01|4|1|0|0|0|4|0|0|0|0|4|4|4|2.36|Q
ASR|40051E202|10/02/25|318.53|319.00|314.45|319.00|316.01|5.24|6537|458|0|0|0|6537|0|0|0|2312|6537|6537|6537|2065747.94|N
ASRT|04546C205|10/02/25|0.91|0.92|0.90|0.91|0.91|0.00|8803|88|0|0|0|8803|0|0|0|5123|8803|8803|8803|8025.98|Q
ASRV|03074A102|10/02/25|2.88|2.88|2.87|2.87|2.88|-.02|404|10|0|0|0|404|0|0|0|200|404|404|404|1163.52|Q
ASST|862945102|10/02/25|2.58|2.69|2.44|2.65|2.57|.15|825589|4618|36|8|1|645783|113482|50272|16052|549917|825589|825589|825589|2122233.46|Q
ASTC|046484309|10/02/25|4.92|5.01|4.81|4.81|5.38|-.03|51175|751|1|0|0|48261|2914|0|0|9688|51175|51175|51175|275236.34|Q
ASTE|046224101|10/02/25|47.91|48.55|47.70|48.55|48.26|.46|6164|378|0|0|0|6164|0|0|0|5067|6164|6164|6164|297449.74|Q
ASTH|03763A207|10/02/25|28.08|28.08|27.68|27.72|27.86|-.42|16701|835|0|0|0|16701|0|0|0|6793|16701|16701|16701|465342.74|Q
ASTI|043635804|10/02/25|1.97|2.12|1.97|2.12|2.04|.19|3753|52|0|0|0|3753|0|0|0|2887|3753|3753|3753|7640.07|Q
ASTL|015658107|10/02/25|3.27|3.29|3.02|3.19|3.16|-.20|284876|1852|1|0|0|282597|2279|0|0|99010|284876|284876|284876|900552.63|Q
ASTL W|015658115|10/02/25|0.18|0.18|0.18|0.18|0.18|-.01|2628|12|0|0|0|2628|0|0|0|2108|2628|2628|2628|464.95|Q
ASTS|00217D100|10/02/25|58.60|66.83|57.42|66.11|63.03|9.18|2224014|34512|39|4|1|2076451|109192|28157|10214|1205860|2224014|2224014|2224014|140181137.06|Q
ASTX|46143U542|10/02/25|37.12|47.24|35.88|46.52|42.14|11.30|238021|3385|2|0|0|233321|4700|0|0|68310|238021|238021|238021|10029213.96|Z
ASUR|04649U102|10/02/25|8.08|8.17|8.05|8.15|8.12|.12|12748|107|0|0|0|12748|0|0|0|11130|12748|12748|12748|103495.28|Q
ASX|00215W100|10/02/25|11.20|11.23|11.10|11.15|11.15|.02|268934|1042|14|2|0|213658|42507|12769|0|91072|268934|268934|268934|2997946.63|N
ASYS|032332504|10/02/25|9.83|9.83|8.30|8.88|8.90|-.81|22018|252|1|0|0|19835|2183|0|0|5750|22018|22018|22018|195910.79|Q
ATAI|N0731H103|10/02/25|5.20|5.21|5.00|5.14|5.10|-.06|218289|1348|4|3|0|182927|12184|23178|0|109462|218289|218289|218289|1113038.51|Q
ATAT|04965M106|10/02/25|36.46|36.80|36.15|36.60|36.45|.15|85932|1476|0|0|0|85932|0|0|0|26566|85932|85932|85932|3131825.30|Q
ATCH|128745205|10/02/25|0.49|0.53|0.47|0.47|0.49|.02|3681243|7086|299|77|17|1907756|943512|560625|269350|2034575|3681243|3681243|3681243|1811227.81|A
ATCO PRH|Y0436Q141|10/02/25|0.00|26.69|26.69|26.69|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ATEC|02081G201|10/02/25|13.98|13.98|13.59|13.75|13.78|-.22|83005|2109|2|0|0|76320|6685|0|0|55998|83005|83005|83005|1144130.06|Q
ATEN|002121101|10/02/25|18.33|18.54|18.24|18.50|18.44|.20|18027|607|0|0|0|18027|0|0|0|11768|18027|18027|18027|332344.58|N
ATER|02156U200|10/02/25|1.03|1.15|1.03|1.14|1.10|.10|8793|75|0|0|0|8793|0|0|0|1073|8793|8793|8793|9637.51|Q
ATEX|03676C100|10/02/25|21.77|22.46|21.77|22.46|21.91|.82|17042|331|0|1|0|10021|0|7021|0|12756|17042|17042|17042|373474.16|Q
ATFV|015564206|10/02/25|36.00|36.00|35.73|35.95|35.89|.40|4145|49|0|0|0|4145|0|0|0|3219|4145|4145|4145|148759.28|P
ATGE|00737L103|10/02/25|150.28|150.70|148.61|150.06|149.90|-.35|11973|564|0|0|0|11973|0|0|0|6047|11973|11973|11973|1794727.87|N
ATGL|G0232G115|10/02/25|24.75|24.75|24.75|0.00|24.04|0.00|4|2|0|0|0|4|0|0|0|3|4|4|4|96.15|Q
ATH PRA|04686J861|10/02/25|25.54|25.54|25.51|25.51|25.54|-.02|510|8|0|0|0|510|0|0|0|0|510|510|510|13022.90|N
ATH PRB|04686J200|10/02/25|22.34|22.45|22.34|22.45|22.34|.14|2000|6|0|0|0|2000|0|0|0|0|2000|2000|2000|44680.00|N
ATH PRD|04686J408|10/02/25|18.75|18.78|18.75|18.75|18.77|-.11|226|4|0|0|0|226|0|0|0|0|226|226|226|4241.80|N
ATH PRE|04686J507|10/02/25|26.12|26.12|26.04|26.04|26.06|-.04|48|4|0|0|0|48|0|0|0|0|48|48|48|1250.83|N
ATHA|04746L203|10/02/25|4.09|4.22|4.07|4.07|4.17|-.13|1294|62|0|0|0|1294|0|0|0|96|1294|1294|1294|5391.25|Q
ATHE|02155X205|10/02/25|4.00|4.19|4.00|4.19|4.06|.24|3561|48|0|0|0|3561|0|0|0|1887|3561|3561|3561|14458.31|Q
ATHM|05278C107|10/02/25|28.93|28.93|28.65|28.67|28.71|.06|5953|230|0|0|0|5953|0|0|0|4907|5953|5953|5953|170915.07|N
ATHR|00809R202|10/02/25|5.95|5.96|5.65|5.67|5.77|-.30|1101|30|0|0|0|1101|0|0|0|376|1101|1101|1101|6357.10|Q
ATHS|04686J838|10/02/25|25.77|25.77|25.68|25.68|25.74|-.04|200|11|0|0|0|200|0|0|0|10|200|200|200|5147.14|N
ATI|01741R102|10/02/25|83.50|83.73|80.73|82.52|82.05|-.46|49158|1584|0|0|0|49158|0|0|0|30948|49158|49158|49158|4033403.51|N
ATII|G04537109|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ATII W|G04537125|10/02/25|0.39|0.39|0.38|0.38|0.39|-.01|400|3|0|0|0|400|0|0|0|0|400|400|400|155.45|Q
ATKR|047649108|10/02/25|64.20|64.78|62.92|64.18|63.95|.03|22267|734|0|0|0|22267|0|0|0|15334|22267|22267|22267|1423880.76|N
ATLC|04914Y102|10/02/25|58.08|58.08|56.31|56.31|57.31|-1.49|6104|294|0|0|0|6104|0|0|0|3586|6104|6104|6104|349844.97|Q
ATLC L|04914Y300|10/02/25|25.07|25.08|25.05|25.05|25.06|-.06|926|11|0|0|0|926|0|0|0|926|926|926|926|23201.54|Q
ATLC P|04914Y201|10/02/25|0.00|24.71|24.71|24.71|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ATLC Z|04914Y409|10/02/25|25.38|25.38|25.23|25.24|25.32|-.04|990|5|0|0|0|990|0|0|0|590|990|990|990|25070.00|Q
ATLN|048592109|10/02/25|2.96|3.26|2.86|3.26|2.92|.27|256|12|0|0|0|256|0|0|0|38|256|256|256|747.45|Q
ATLO|031001100|10/02/25|19.75|19.96|19.75|19.96|19.84|-.14|119|27|0|0|0|119|0|0|0|118|119|119|119|2361.53|Q
ATLX|105861306|10/02/25|5.25|5.35|5.00|5.23|5.14|-.02|23425|323|0|0|0|23425|0|0|0|10946|23425|23425|23425|120371.77|Q
ATMC|G0223V105|10/02/25|0.00|12.00|12.00|12.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ATMC R|G0223V139|10/02/25|0.00|0.00|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 U|G0223V113|10/02/25|12.29|12.29|12.21|12.21|12.25|-.06|82|2|0|0|0|82|0|0|0|82|82|82|82|1004.50|Q
ATMC W|G0223V121|10/02/25|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
ATMP|06742C723|10/02/25|28.59|28.62|28.53|28.59|28.57|-.12|3791|9|1|0|0|791|3000|0|0|3773|3791|3791|3791|108327.58|Z
ATMU|04956D107|10/02/25|44.74|44.74|44.15|44.24|44.32|-.27|11720|439|0|0|0|11720|0|0|0|5988|11720|11720|11720|519449.62|N
ATMV|G0283A108|10/02/25|12.11|12.85|12.11|12.85|12.63|.04|139|15|0|0|0|139|0|0|0|2|139|139|139|1755.65|Q
ATMV R|G0283A116|10/02/25|0.65|0.65|0.59|0.59|0.65|-.02|13266|1|1|1|0|633|2633|10000|0|0|13266|13266|13266|8622.90|Q
ATNI|00215F107|10/02/25|14.60|15.01|14.50|15.01|14.76|.28|1939|98|0|0|0|1939|0|0|0|1226|1939|1939|1939|28610.87|Q
ATNM|00507W206|10/02/25|1.60|1.62|1.58|1.62|1.59|.02|9028|40|0|0|0|9028|0|0|0|3264|9028|9028|9028|14319.07|A
ATO|049560105|10/02/25|168.56|168.93|168.10|168.88|168.62|-.47|19940|874|0|0|0|19940|0|0|0|12199|19940|19940|19940|3362206.10|N
ATOM|04965B100|10/02/25|4.76|4.95|4.66|4.66|4.80|.05|26561|535|0|0|0|26561|0|0|0|16806|26561|26561|26561|127624.44|Q
ATON|G7185A136|10/02/25|5.66|5.97|5.66|5.95|5.73|.28|5033|250|0|0|0|5033|0|0|0|1862|5033|5033|5033|28851.00|Q
ATOS|04962H506|10/02/25|0.92|0.92|0.89|0.92|0.90|.01|27948|223|1|0|0|25048|2900|0|0|13809|27948|27948|27948|25278.18|Q
ATPC|008389207|10/02/25|1.28|1.28|1.18|1.18|1.20|-.03|11789|40|1|0|0|8789|3000|0|0|3714|11789|11789|11789|14103.75|Q
ATR|038336103|10/02/25|134.39|134.39|133.00|133.11|133.55|-1.06|14064|567|0|0|0|14064|0|0|0|11930|14064|14064|14064|1878218.40|N
ATRA|046513206|10/02/25|14.50|14.50|14.22|14.46|14.27|.01|866|61|0|0|0|866|0|0|0|259|866|866|866|12356.56|Q
ATRC|04963C209|10/02/25|34.10|35.00|33.93|34.29|34.38|.06|24091|729|0|0|0|24091|0|0|0|15880|24091|24091|24091|828151.34|Q
ATRO|046433108|10/02/25|45.10|46.65|44.57|46.65|45.62|1.70|18659|923|0|0|0|18659|0|0|0|13389|18659|18659|18659|851227.23|Q
ATS|00217Y104|10/02/25|26.40|26.40|26.10|26.29|26.30|-.17|12441|230|0|0|0|12441|0|0|0|7851|12441|12441|12441|327209.79|N
ATUS|02156K103|10/02/25|2.33|2.60|2.32|2.42|2.50|.09|445585|1908|11|4|2|350191|30578|26699|38117|308229|445585|445585|445585|1115712.98|N
ATXG|00653L301|10/02/25|1.00|1.15|0.99|1.14|1.09|.14|36055|183|1|0|0|32555|3500|0|0|22632|36055|36055|36055|39164.71|Q
ATXS|04635X102|10/02/25|7.56|7.75|7.56|7.69|7.66|.15|13607|390|0|0|0|13607|0|0|0|6665|13607|13607|13607|104239.35|Q
ATYR|002120202|10/02/25|0.70|0.73|0.69|0.71|0.70|.03|612180|2239|37|14|3|341401|120099|95285|55395|270336|612180|612180|612180|431264.72|Q
AU|G0378L100|10/02/25|72.80|73.38|69.79|72.52|72.13|.83|115604|2480|0|0|0|115604|0|0|0|96378|115604|115604|115604|8338370.06|N
AUB|04911A107|10/02/25|35.40|35.40|34.80|35.10|35.05|-.09|32571|904|0|0|0|32571|0|0|0|25835|32571|32571|32571|1141616.13|N
AUB PRA|04911A206|10/02/25|25.20|25.20|25.20|25.20|25.20|.03|60|1|0|0|0|60|0|0|0|0|60|60|60|1512.00|N
AUBN|050473107|10/02/25|27.50|27.50|27.50|27.50|27.50|-.27|100|1|0|0|0|100|0|0|0|0|100|100|100|2750.00|Q
AUDC|M15342104|10/02/25|9.83|9.83|9.66|9.71|9.73|-.03|10054|371|0|0|0|10054|0|0|0|2865|10054|10054|10054|97804.26|Q
AUGM|33740U562|10/02/25|33.67|33.67|33.64|33.64|33.67|-.01|214|4|0|0|0|214|0|0|0|214|214|214|214|7205.38|Z
AUGO|G06973112|10/02/25|37.32|37.60|36.18|36.62|36.84|-.39|26989|437|0|0|0|26989|0|0|0|3849|26989|26989|26989|994258.48|Q
AUGP|69420N825|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AUGT|00888H729|10/02/25|0.00|34.93|34.93|34.93|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
AUGU|00888H562|10/02/25|29.10|29.14|29.10|29.14|29.10|.14|15|1|0|0|0|15|0|0|0|15|15|15|15|436.50|Z
AUGW|00888H711|10/02/25|31.99|32.00|31.96|32.00|31.98|.01|904|3|0|0|0|904|0|0|0|0|904|904|904|28910.83|P
AUGZ|210322814|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AUID|46264C305|10/02/25|3.01|3.01|2.90|2.96|2.92|-.03|5250|42|1|0|0|3231|2019|0|0|1426|5250|5250|5250|15323.24|Q
AUMI|882927700|10/02/25|80.33|80.47|78.95|80.47|79.39|-.65|677|15|0|0|0|677|0|0|0|665|677|677|677|53747.55|Q
AUNA|L0415A103|10/02/25|6.80|6.80|6.71|6.75|6.74|0.00|1894|23|0|0|0|1894|0|0|0|251|1894|1894|1894|12759.34|N
AUPH|05156V102|10/02/25|11.52|11.53|11.17|11.27|11.28|-.13|79628|1498|0|1|0|74297|0|5331|0|44373|79628|79628|79628|898448.02|Q
AUR|051774107|10/02/25|5.24|5.42|5.18|5.34|5.30|.12|919452|4097|42|4|0|752143|132209|35100|0|625770|919452|919452|919452|4872113.05|Q
AURA|05153U107|10/02/25|6.15|6.15|5.94|6.02|5.99|-.14|13424|297|0|0|0|13424|0|0|0|9896|13424|13424|13424|80458.36|Q
AURO W|051774115|10/02/25|0.55|0.58|0.55|0.58|0.55|.02|525|2|0|0|0|525|0|0|0|0|525|525|525|288.75|Q
AUSF|37954Y574|10/02/25|46.33|46.36|46.23|46.36|46.25|.09|2511|26|0|0|0|2511|0|0|0|1764|2511|2511|2511|116139.24|P
AUSM|01989A803|10/02/25|25.08|25.11|25.08|25.10|25.10|-.01|541|3|0|0|0|541|0|0|0|226|541|541|541|13577.73|P
AUST|05223F106|10/02/25|1.93|2.16|1.93|2.07|2.05|.21|28684|155|0|0|0|28684|0|0|0|8046|28684|28684|28684|58822.02|A
AUTL|05280R100|10/02/25|1.69|1.70|1.56|1.61|1.61|-.06|214489|603|10|1|0|176891|32098|5500|0|58319|214489|214489|214489|344571.95|Q
AUUD|05072K305|10/02/25|2.01|2.07|1.99|2.01|2.01|.04|1843|84|0|0|0|1843|0|0|0|844|1843|1843|1843|3706.97|Q
AUUD W|05072K115|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AVA|05379B107|10/02/25|37.10|37.10|36.48|36.73|36.71|-.51|16342|482|0|0|0|16342|0|0|0|8446|16342|16342|16342|599883.00|N
AVAH|05356F105|10/02/25|8.98|8.98|8.40|8.66|8.62|-.31|80122|1486|2|0|0|75208|4914|0|0|46710|80122|80122|80122|690443.87|Q
AVAL|40053W101|10/02/25|3.28|3.34|3.26|3.31|3.29|0.00|1997|19|0|0|0|1997|0|0|0|314|1997|1997|1997|6576.81|N
AVAV|008073108|10/02/25|352.00|363.32|350.00|360.15|356.21|14.06|125046|6282|0|0|0|125046|0|0|0|101890|125046|125046|125046|44542724.64|Q
AVB|053484101|10/02/25|190.92|190.92|189.46|190.04|190.32|-1.33|20320|918|0|0|0|20320|0|0|0|13367|20320|20320|20320|3867291.29|N
AVBC|05369T100|10/02/25|15.00|15.00|14.74|14.80|14.78|-.07|1411|40|0|0|0|1411|0|0|0|353|1411|1411|1411|20853.68|N
AVBH|05368J103|10/02/25|25.50|25.50|25.44|25.48|25.40|0.00|931|72|0|0|0|931|0|0|0|67|931|931|931|23650.80|Q
AVBP|04272N102|10/02/25|18.52|18.88|18.46|18.85|18.76|.38|7818|345|0|0|0|7818|0|0|0|5832|7818|7818|7818|146631.38|Q
AVD|030371108|10/02/25|5.55|5.57|5.45|5.50|5.50|.04|5298|177|0|0|0|5298|0|0|0|3471|5298|5298|5298|29118.33|N
AVDE|025072703|10/02/25|79.52|79.52|78.88|79.33|79.34|.06|58973|263|0|0|1|34313|0|0|24660|49733|58973|58973|58973|4679045.97|P
AVDL|G29687103|10/02/25|15.00|15.18|14.86|14.94|15.00|-.06|34629|965|0|0|0|34629|0|0|0|9557|34629|34629|34629|519586.87|Q
AVDS|025072190|10/02/25|67.84|67.84|67.20|67.53|67.56|-.06|1459|10|0|0|0|1459|0|0|0|22|1459|1459|1459|98568.29|P
AVDV|025072802|10/02/25|89.25|89.28|88.50|89.11|88.95|.13|91730|755|0|1|0|82071|0|9659|0|70738|91730|91730|91730|8159177.52|P
AVDX|05368X102|10/02/25|9.96|9.96|9.96|9.96|9.96|0.00|23839|83|2|1|0|13995|4800|5044|0|3531|23839|23839|23839|237383.47|Q
AVEE|025072141|10/02/25|64.76|64.76|64.22|64.22|64.39|-.32|366|7|0|0|0|366|0|0|0|6|366|366|366|23565.14|P
AVEM|025072604|10/02/25|76.37|76.37|75.64|75.91|75.96|.13|78231|735|0|1|0|72609|0|5622|0|46333|78231|78231|78231|5942702.48|P
AVES|025072372|10/02/25|57.87|57.87|57.34|57.48|57.52|-.09|3563|34|0|0|0|3563|0|0|0|1189|3563|3563|3563|204930.58|P
AVGB|02507A200|10/02/25|51.53|51.70|51.53|51.60|51.66|.22|550|8|0|0|0|550|0|0|0|550|550|550|550|28413.50|Q
AVGE|025072232|10/02/25|83.89|83.89|83.38|83.74|83.70|.08|838|18|0|0|0|838|0|0|0|524|838|838|838|70143.58|P
AVGG|882927437|10/02/25|30.48|30.48|28.50|28.96|29.32|.78|27352|507|0|0|0|27352|0|0|0|16850|27352|27352|27352|801952.44|Q
AVGO|11135F101|10/02/25|347.45|347.61|335.31|338.20|340.46|4.90|1281774|44906|9|0|0|1259130|22644|0|0|708610|1281774|1281774|1281774|436388573.78|Q
AVGU|38747R413|10/02/25|37.20|37.20|35.67|35.86|36.38|.92|7035|152|0|0|0|7035|0|0|0|4207|7035|7035|7035|255966.74|Q
AVGV|025072216|10/02/25|70.60|70.60|70.31|70.54|70.43|.02|615|9|0|0|0|615|0|0|0|614|615|615|615|43313.08|P
AVGW|77926X619|10/02/25|56.03|56.03|54.92|55.00|55.41|.85|4418|161|0|0|0|4418|0|0|0|2435|4418|4418|4418|244797.65|Z
AVGX|88636J238|10/02/25|53.02|53.02|49.55|50.28|50.97|1.40|136057|2816|0|0|0|136057|0|0|0|65748|136057|136057|136057|6934589.03|Q
AVIE|025072240|10/02/25|63.67|63.67|63.28|63.28|63.33|-.26|35|2|0|0|0|35|0|0|0|8|35|35|35|2216.57|P
AVIG|025072562|10/02/25|42.04|42.10|42.03|42.09|42.06|.04|9589|47|1|0|0|7364|2225|0|0|6564|9589|9589|9589|403271.53|P
AVIR|04683R106|10/02/25|2.84|2.88|2.80|2.82|2.83|-.06|21523|383|1|0|0|19023|2500|0|0|7987|21523|21523|21523|60918.44|Q
AVIV|025072364|10/02/25|68.02|68.02|67.66|67.79|67.82|-.05|2078|35|0|0|0|2078|0|0|0|1207|2078|2078|2078|140935.53|P
AVK|00764C109|10/02/25|12.74|12.80|12.68|12.80|12.73|.04|7435|60|0|0|0|7435|0|0|0|1153|7435|7435|7435|94667.70|N
AVL|25461A569|10/02/25|57.87|57.87|54.25|54.97|55.78|1.49|83103|1674|1|0|0|81013|2090|0|0|69004|83103|83103|83103|4635192.26|Q
AVLC|025072158|10/02/25|76.88|76.88|76.86|76.86|76.69|.19|175|7|0|0|0|175|0|0|0|7|175|175|175|13421.39|P
AVLV|025072349|10/02/25|72.55|72.64|72.18|72.54|72.45|.17|35821|405|1|0|0|31911|3910|0|0|23079|35821|35821|35821|2595263.48|P
AVMA|025072182|10/02/25|65.45|65.45|65.30|65.30|65.45|.05|1|1|0|0|0|1|0|0|0|1|1|1|1|65.45|P
AVMC|025072125|10/02/25|69.62|69.78|69.56|69.75|69.70|.18|781|9|0|0|0|781|0|0|0|680|781|781|781|54436.93|P
AVMU|025072695|10/02/25|45.49|45.56|45.49|45.51|45.52|-.02|599|11|0|0|0|599|0|0|0|126|599|599|599|27267.30|P
AVMV|025072133|10/02/25|68.78|69.06|68.78|69.03|69.03|.24|461|4|0|0|0|461|0|0|0|416|461|461|461|31824.83|P
AVNM|025072174|10/02/25|71.19|71.19|70.93|70.93|70.94|-.03|1848|22|0|0|0|1848|0|0|0|1635|1848|1848|1848|131094.83|P
AVNS|05350V106|10/02/25|11.44|11.46|11.27|11.33|11.36|-.10|13994|406|0|0|0|13994|0|0|0|4281|13994|13994|13994|158989.81|N
AVNT|05368V106|10/02/25|31.91|32.72|31.87|32.58|32.39|.53|16392|571|0|0|0|16392|0|0|0|8171|16392|16392|16392|530978.57|N
AVNV|025072166|10/02/25|72.14|72.14|71.77|71.87|71.88|-.12|255|3|0|0|0|255|0|0|0|162|255|255|255|18329.46|P
AVNW|05366Y201|10/02/25|22.73|22.73|22.38|22.42|22.44|-.23|2571|178|0|0|0|2571|0|0|0|1511|2571|2571|2571|57699.68|Q
AVO|60510V108|10/02/25|11.97|12.00|11.89|11.98|11.93|-.06|9449|400|0|0|0|9449|0|0|0|5323|9449|9449|9449|112732.96|Q
AVPT|053604104|10/02/25|14.73|14.89|14.71|14.86|14.81|.13|51213|1090|1|0|0|46813|4400|0|0|25801|51213|51213|51213|758425.94|Q
AVR|03675P102|10/02/25|4.25|4.41|4.11|4.41|4.30|.17|6610|188|0|0|0|6610|0|0|0|5350|6610|6610|6610|28424.01|Q
AVRE|025072356|10/02/25|44.63|44.63|44.26|44.42|44.45|-.17|4937|41|0|0|0|4937|0|0|0|1302|4937|4937|4937|219470.67|P
AVS|25461A551|10/02/25|10.11|10.40|10.11|10.32|10.29|-.16|53881|124|7|0|0|34151|19730|0|0|23001|53881|53881|53881|554241.73|Q
AVSC|025072323|10/02/25|57.43|57.46|57.03|57.36|57.35|0.00|3057|29|0|0|0|3057|0|0|0|1987|3057|3057|3057|175312.32|P
AVSD|025072299|10/02/25|72.17|72.17|71.76|71.98|71.99|.10|653|11|0|0|0|653|0|0|0|411|653|653|653|47007.03|P
AVSE|025072315|10/02/25|64.83|64.83|64.29|64.29|64.32|.08|118|5|0|0|0|118|0|0|0|13|118|118|118|7589.74|P
AVSF|025072687|10/02/25|47.10|47.14|47.10|47.12|47.12|0.00|1445|18|0|0|0|1445|0|0|0|242|1445|1445|1445|68090.20|P
AVSU|025072281|10/02/25|74.04|74.04|73.96|73.96|74.01|.16|273|3|0|0|0|273|0|0|0|115|273|273|273|20204.73|P
AVT|053807103|10/02/25|52.56|52.69|51.95|51.98|52.22|-.21|23792|1119|0|0|0|23792|0|0|0|15808|23792|23792|23792|1242413.36|Q
AVTR|05352A100|10/02/25|13.75|13.89|13.56|13.77|13.76|.10|427901|3548|1|0|0|425856|2045|0|0|265884|427901|427901|427901|5886746.92|N
AVTX|05338F306|10/02/25|12.96|13.13|12.50|13.00|12.94|.15|19514|414|0|0|0|19514|0|0|0|6843|19514|19514|19514|252450.93|Q
AVUQ|02507A507|10/02/25|59.54|59.71|59.51|59.71|59.58|.06|816|6|0|0|0|816|0|0|0|816|816|816|816|48617.98|Q
AVUS|025072885|10/02/25|109.10|109.15|108.58|109.13|109.04|.21|23221|407|1|1|0|13755|3398|6068|0|17044|23221|23221|23221|2532066.20|P
AVUV|025072877|10/02/25|99.99|100.26|99.14|99.83|99.75|-.09|88443|1206|0|1|0|79628|0|8815|0|70672|88443|88443|88443|8822446.64|P
AVXC|02507A101|10/02/25|0.00|60.46|60.46|60.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AVXL|032797300|10/02/25|9.20|9.62|8.82|9.12|9.35|.12|264176|2821|8|0|0|236398|27778|0|0|204519|264176|264176|264176|2470074.13|Q
AVY|053611109|10/02/25|162.20|163.47|162.20|162.72|162.70|.22|22272|888|0|0|0|22272|0|0|0|17242|22272|22272|22272|3623591.10|N
AWAY|032108540|10/02/25|22.21|22.21|22.11|22.19|22.18|-.06|1477|14|0|0|0|1477|0|0|0|567|1477|1477|1477|32758.65|P
AWEG|015564305|10/02/25|0.00|22.13|22.13|22.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
AWF|01879R106|10/02/25|11.16|11.16|11.12|11.12|11.14|-.09|6729|55|0|0|0|6729|0|0|0|4234|6729|6729|6729|74930.83|N
AWI|04247X102|10/02/25|196.95|196.95|195.55|196.17|196.41|.08|9777|395|0|0|0|9777|0|0|0|6752|9777|9777|9777|1920263.56|N
AWK|030420103|10/02/25|135.55|137.00|135.09|135.55|135.69|-.53|44627|1235|0|0|0|44627|0|0|0|10980|44627|44627|44627|6055372.51|N
AWP|00302L108|10/02/25|3.98|3.98|3.94|3.96|3.95|-.02|4207|72|0|0|0|4207|0|0|0|1262|4207|4207|4207|16605.58|N
AWR|029899101|10/02/25|70.80|70.80|70.02|70.36|70.26|-.59|7469|531|0|0|0|7469|0|0|0|4801|7469|7469|7469|524803.97|N
AWRE|05453N100|10/02/25|2.36|2.39|2.36|2.37|2.38|.01|697|11|0|0|0|697|0|0|0|357|697|697|697|1660.85|Q
AWX|05343P109|10/02/25|2.51|2.60|2.51|2.60|2.56|.06|1037|9|0|0|0|1037|0|0|0|274|1037|1037|1037|2655.47|A
AX|05465C100|10/02/25|83.65|84.55|83.06|84.19|83.90|.65|7718|410|0|0|0|7718|0|0|0|5331|7718|7718|7718|647543.62|N
AXGN|05463X106|10/02/25|17.62|18.01|17.16|17.90|17.63|.04|59995|1644|1|0|0|56995|3000|0|0|41844|59995|59995|59995|1057866.98|Q
AXIL|76151R206|10/02/25|6.34|6.34|5.80|5.90|6.07|-.12|2273|16|0|0|0|2273|0|0|0|1750|2273|2273|2273|13787.25|A
AXIN|G0750N104|10/02/25|0.00|9.98|9.98|9.98|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AXIN R|G0750N112|10/02/25|0.17|0.17|0.17|0.17|0.17|.01|1000|1|0|0|0|1000|0|0|0|0|1000|1000|1000|170.00|Q
AXIN U|G0750N120|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AXL|024061103|10/02/25|5.96|6.21|5.96|6.09|6.09|.18|104582|789|0|1|0|97974|0|6608|0|44949|104582|104582|104582|636631.47|N
AXON|05464C101|10/02/25|718.01|725.00|704.60|720.20|717.35|9.31|33342|1902|0|0|0|33342|0|0|0|23792|33342|33342|33342|23917930.64|Q
AXP|025816109|10/02/25|328.82|331.75|326.55|330.60|329.77|2.03|76872|3543|0|0|0|76872|0|0|0|52548|76872|76872|76872|25350287.49|N
AXR|032159105|10/02/25|24.15|24.15|23.30|23.30|24.00|-.57|112|10|0|0|0|112|0|0|0|104|112|112|112|2687.70|N
AXS|G0692U109|10/02/25|94.22|94.51|93.59|93.82|93.96|-.38|31375|1074|0|0|0|31375|0|0|0|14078|31375|31375|31375|2948032.97|N
AXS PRE|05461T305|10/02/25|21.58|21.58|21.55|21.55|21.58|-.05|100|1|0|0|0|100|0|0|0|0|100|100|100|2157.50|N
AXSM|05464T104|10/02/25|118.00|120.34|118.00|119.85|119.53|1.31|29798|1599|0|0|0|29798|0|0|0|14356|29798|29798|29798|3561624.27|Q
AXTA|G0750C108|10/02/25|27.66|28.33|27.43|28.19|28.00|.13|215005|2685|2|3|0|191799|4645|18561|0|70147|215005|215005|215005|6019405.07|N
AXTI|00246W103|10/02/25|4.91|4.97|4.71|4.71|4.83|-.20|116941|608|9|2|0|76622|28909|11410|0|89901|116941|116941|116941|564475.16|Q
AXUP|26923Q531|10/02/25|21.90|21.90|21.74|21.89|21.73|.42|1981|10|0|0|0|1981|0|0|0|5|1981|1981|1981|43046.46|Z
AYI|00508Y102|10/02/25|366.24|369.00|354.75|356.08|359.31|-6.92|30566|1301|0|0|0|30566|0|0|0|18247|30566|30566|30566|10982741.81|N
AYTU|054754858|10/02/25|1.89|1.97|1.87|1.97|1.90|.08|2041|60|0|0|0|2041|0|0|0|1736|2041|2041|2041|3886.76|Q
AZ|002205102|10/02/25|7.47|7.76|7.46|7.46|7.62|-.08|16671|309|0|0|0|16671|0|0|0|11510|16671|16671|16671|127029.19|Q
AZI|G06382108|10/02/25|0.22|0.22|0.21|0.21|0.21|-.01|197694|431|10|7|1|87279|33249|54654|22512|125625|197694|197694|197694|41750.99|Q
AZN|046353108|10/02/25|83.38|84.05|82.90|83.66|83.59|-.69|759241|12506|11|0|0|730867|28374|0|0|400445|759241|759241|759241|63463050.58|Q
AZNH|74016W304|10/02/25|50.25|50.36|49.92|50.22|50.16|-.33|521|5|0|0|0|521|0|0|0|132|521|521|521|26134.70|P
AZO|053332102|10/02/25|4227.57|4281.27|4227.57|4254.71|4247.43|10.23|3538|583|0|0|0|3538|0|0|0|2614|3538|3538|3538|15027407.78|N
AZTA|114340102|10/02/25|31.53|31.77|30.78|31.47|31.37|-.12|31587|1158|0|0|0|31587|0|0|0|16276|31587|31587|31587|990786.86|Q
AZTD|886364470|10/02/25|28.30|28.38|28.30|28.38|28.31|.13|79|2|0|0|0|79|0|0|0|79|79|79|79|2236.69|P
AZTR|05479L302|10/02/25|0.74|0.77|0.72|0.72|0.75|0.00|13572|88|0|1|0|8272|0|5300|0|7781|13572|13572|13572|10143.10|A
AZYY|38747R322|10/02/25|23.14|23.38|23.14|23.38|23.21|.07|151|4|0|0|0|151|0|0|0|100|151|151|151|3503.96|Q
AZZ|002474104|10/02/25|109.38|109.62|107.87|109.10|108.97|.03|15798|462|0|0|0|15798|0|0|0|8943|15798|15798|15798|1721536.77|N
B|06849F108|10/02/25|33.88|34.05|32.56|33.93|33.51|.21|1484694|10375|20|1|0|1422860|54558|7276|0|801753|1484694|1484694|1484694|49747498.59|N
BA|097023105|10/02/25|215.54|218.85|215.54|217.39|217.45|2.22|465019|9542|5|0|0|452986|12033|0|0|206853|465019|465019|465019|101116997.27|N
BA PRA|097023204|10/02/25|69.27|69.75|69.27|69.60|69.70|.74|5073|53|0|0|0|5073|0|0|0|0|5073|5073|5073|353591.34|N
BAB|46138G805|10/02/25|27.33|27.36|27.25|27.31|27.32|-.08|36889|210|2|0|0|30396|6493|0|0|6099|36889|36889|36889|1007888.57|P
BABA|01609W102|10/02/25|188.73|192.67|188.33|189.36|189.82|6.60|2129032|36115|19|2|1|2040668|60396|15783|12185|1322247|2129032|2129032|2129032|404123436.15|N
BABO|88636R107|10/02/25|19.50|19.98|19.50|19.70|19.63|.43|24189|126|0|0|1|10758|0|0|13431|12305|24189|24189|24189|474829.76|P
BABX|38747R868|10/02/25|63.34|66.00|63.20|63.81|64.01|4.21|199950|3136|1|0|0|197524|2426|0|0|93869|199950|199950|199950|12798958.61|Q
BAC|060505104|10/02/25|50.71|50.84|50.08|50.46|50.40|-.20|1282653|16368|8|1|1|1235034|28248|5108|14263|606470|1282653|1282653|1282653|64643866.41|N
BAC PRB|060505229|10/02/25|25.35|25.44|25.35|25.44|25.37|.05|31|5|0|0|0|31|0|0|0|0|31|31|31|786.53|N
BAC PRE|060505815|10/02/25|21.88|22.11|21.88|22.01|21.98|.18|724|7|0|0|0|724|0|0|0|0|724|724|724|15910.32|N
BAC PRK|060505195|10/02/25|25.00|25.00|24.93|24.93|24.99|-.07|363|9|0|0|0|363|0|0|0|0|363|363|363|9072.88|N
BAC PRL|060505682|10/02/25|1266.11|1268.16|1266.11|1267.39|1267.39|-4.60|16|5|0|0|0|16|0|0|0|0|16|16|16|20278.26|N
BAC PRM|06053U601|10/02/25|23.23|23.23|23.08|23.08|23.11|-.09|1943|16|0|0|0|1943|0|0|0|0|1943|1943|1943|44898.02|N
BAC PRN|06055H202|10/02/25|21.66|21.66|21.64|21.65|21.66|-.07|364|15|0|0|0|364|0|0|0|0|364|364|364|7883.46|N
BAC PRO|06055H400|10/02/25|18.80|18.87|18.78|18.86|18.84|-.09|326|4|0|0|0|326|0|0|0|0|326|326|326|6141.92|N
BAC PRP|06055H608|10/02/25|17.86|17.86|17.69|17.76|17.80|-.10|842|15|0|0|0|842|0|0|0|0|842|842|842|14986.08|N
BAC PRQ|06055H806|10/02/25|18.31|18.31|18.18|18.23|18.22|-.07|1610|51|0|0|0|1610|0|0|0|0|1610|1610|1610|29326.20|N
BAC PRS|06055H871|10/02/25|20.78|20.78|20.69|20.69|20.74|-.07|143|8|0|0|0|143|0|0|0|0|143|143|143|2965.90|N
BACC|G1331A108|10/02/25|10.00|10.00|9.99|9.99|10.00|-.01|3|1|0|0|0|3|0|0|0|0|3|3|3|30.00|Q
BACC R|G1331A116|10/02/25|0.16|0.17|0.16|0.17|0.16|.01|8500|10|2|0|0|2800|5700|0|0|1000|8500|8500|8500|1368.98|Q
BACC U|G1331A124|10/02/25|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
BACQ|G1169T104|10/02/25|10.41|10.41|10.41|10.41|10.41|0.00|6372|0|0|1|0|0|0|6372|0|0|6372|6372|6372|66332.52|Q
BACQ R|G1169T138|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BACQ U|G1169T120|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BAER|96812F102|10/02/25|1.95|1.97|1.85|1.85|1.89|-.07|5648|69|0|0|0|5648|0|0|0|1941|5648|5648|5648|10668.92|Q
BAER W|96812F110|10/02/25|0.00|0.10|0.10|0.10|0.09|0.00|3|1|0|0|0|3|0|0|0|0|3|3|3|0.26|Q
BAFE|00775Y322|10/02/25|26.99|27.09|26.97|27.09|26.99|.03|1816|5|0|0|0|1816|0|0|0|1740|1816|1816|1816|49008.48|Q
BAFN|07279B104|10/02/25|10.19|10.23|10.19|10.23|10.24|-.17|58|3|0|0|0|58|0|0|0|20|58|58|58|593.68|Q
BAGY|032108466|10/02/25|54.98|55.07|54.98|55.07|55.04|.20|204|16|0|0|0|204|0|0|0|58|204|204|204|11227.48|Z
BAH|099502106|10/02/25|102.24|103.52|101.59|103.14|102.77|.49|53267|1773|0|0|0|53267|0|0|0|21328|53267|53267|53267|5474145.28|N
BAI|09290C780|10/02/25|35.08|35.08|34.56|34.93|34.91|.40|971248|1042|2|0|2|223782|5500|0|741966|732165|971248|971248|971248|33908144.09|P
BAIG|882927270|10/02/25|22.00|23.36|21.07|22.81|22.22|1.60|94611|1339|0|0|1|79811|0|0|14800|58338|94611|94611|94611|2102100.24|Q
BAK|105532105|10/02/25|2.51|2.52|2.45|2.52|2.47|-.04|25141|132|0|0|0|25141|0|0|0|18753|25141|25141|25141|62217.04|N
BALI|09290C863|10/02/25|31.63|31.68|31.56|31.66|31.62|0.00|3785|38|0|0|0|3785|0|0|0|3479|3785|3785|3785|119684.65|Z
BALL|058498106|10/02/25|50.45|50.79|50.35|50.49|50.47|.02|100327|2226|0|0|0|100327|0|0|0|52813|100327|100327|100327|5063946.95|N
BALT|45783Y855|10/02/25|32.84|32.84|32.81|32.84|32.83|0.00|23531|123|0|0|0|23531|0|0|0|22475|23531|23531|23531|772450.68|Z
BALY|05875B304|10/02/25|11.34|12.55|11.34|12.45|11.72|1.05|45581|187|0|0|0|45581|0|0|0|10011|45581|45581|45581|534155.87|N
BAM|113004105|10/02/25|56.11|56.87|55.82|56.79|56.48|1.04|126893|2046|0|0|0|126893|0|0|0|85569|126893|126893|126893|7166663.19|N
BAMA|66537J879|10/02/25|33.64|33.70|33.64|33.70|33.67|.05|331|4|0|0|0|331|0|0|0|331|331|331|331|11146.39|Z
BAMB|66537J804|10/02/25|26.60|26.60|26.60|26.60|26.60|.02|11|1|0|0|0|11|0|0|0|11|11|11|11|292.55|Z
BAMD|66537J507|10/02/25|31.08|31.08|31.01|31.06|31.05|-.18|373|4|0|0|0|373|0|0|0|273|373|373|373|11580.73|Z
BAMG|66537J606|10/02/25|38.35|38.35|38.35|38.35|38.35|-.05|400|1|0|0|0|400|0|0|0|0|400|400|400|15340.00|Z
BAMO|66537J861|10/02/25|32.12|32.17|32.12|32.17|32.14|.04|210|3|0|0|0|210|0|0|0|210|210|210|210|6749.74|Z
BAMU|66537J887|10/02/25|25.29|25.29|25.29|25.29|25.29|-.01|300|3|0|0|0|300|0|0|0|200|300|300|300|7587.00|Z
BAMV|66537J705|10/02/25|32.18|32.25|32.18|32.25|32.22|-.04|211|3|0|0|0|211|0|0|0|211|211|211|211|6798.16|Z
BAMY|66537J853|10/02/25|27.71|27.74|27.71|27.74|27.71|.03|355|2|0|0|0|355|0|0|0|355|355|355|355|9837.05|Z
BANC|05990K106|10/02/25|16.59|16.93|16.55|16.93|16.75|.31|96059|1271|0|0|0|96059|0|0|0|54580|96059|96059|96059|1609406.77|N
BANC PRF|05990K841|10/02/25|25.13|25.13|25.05|25.05|25.13|-.07|596|6|0|0|0|596|0|0|0|0|596|596|596|14977.28|N
BAND|05988J103|10/02/25|16.10|16.10|15.53|15.68|15.69|-.30|39860|827|1|0|0|37166|2694|0|0|25128|39860|39860|39860|625469.44|Q
BANF|05945F103|10/02/25|125.00|125.00|123.73|124.93|124.69|-.27|2208|328|0|0|0|2208|0|0|0|1777|2208|2208|2208|275326.38|Q
BANF P|05539S206|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BANL|G1991X109|10/02/25|0.74|0.74|0.74|0.74|0.73|-.01|572|16|0|0|0|572|0|0|0|0|572|572|572|418.68|Q
BANR|06652V208|10/02/25|63.59|63.86|62.83|63.80|63.34|.25|14034|680|0|0|0|14034|0|0|0|7221|14034|14034|14034|888891.10|Q
BANX|861780104|10/02/25|22.10|22.10|22.00|22.00|22.07|-.07|236|12|0|0|0|236|0|0|0|186|236|236|236|5209.36|Q
BAOS|G08908124|10/02/25|3.42|3.61|3.39|3.50|3.47|.23|3950|71|0|0|0|3950|0|0|0|263|3950|3950|3950|13689.64|Q
BAP|G2519Y108|10/02/25|260.57|260.57|258.30|259.27|259.27|-2.65|6291|308|0|0|0|6291|0|0|0|3855|6291|6291|6291|1631042.31|N
BAPR|45782C888|10/02/25|46.91|46.94|46.88|46.88|46.93|-.07|1087|4|0|0|0|1087|0|0|0|587|1087|1087|1087|51016.65|Z
BAR|38748G101|10/02/25|38.38|38.40|37.66|38.00|37.95|-.13|127064|330|6|1|0|104321|17184|5559|0|109660|127064|127064|127064|4822135.89|P
BARK|68622E104|10/02/25|0.81|0.82|0.80|0.81|0.81|-.01|19632|129|0|1|0|13223|0|6409|0|14461|19632|19632|19632|15920.38|N
BARK WS|68622E112|10/02/25|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
BASG|00775Y272|10/02/25|26.60|26.63|26.60|26.63|26.62|.04|608|6|0|0|0|608|0|0|0|608|608|608|608|16187.04|Q
BASV|00775Y264|10/02/25|0.00|27.19|27.19|27.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BATL|07134L107|10/02/25|1.17|1.17|1.14|1.15|1.15|0.00|617|11|0|0|0|617|0|0|0|306|617|617|617|708.27|A
BATR A|047726104|10/02/25|45.05|45.19|44.60|45.19|44.88|.11|1784|115|0|0|0|1784|0|0|0|1215|1784|1784|1784|80057.06|Q
BATR K|047726302|10/02/25|40.72|41.14|40.48|40.99|40.85|0.00|7867|433|0|0|0|7867|0|0|0|3719|7867|7867|7867|321337.37|Q
BATT|032108805|10/02/25|13.24|13.40|13.20|13.29|13.27|.16|9964|80|1|0|0|5722|4242|0|0|6251|9964|9964|9964|132190.56|P
BAUG|45782C698|10/02/25|49.13|49.13|49.12|49.12|49.13|-.03|5|1|0|0|0|5|0|0|0|5|5|5|5|245.65|Z
BAX|071813109|10/02/25|23.16|23.61|23.01|23.23|23.30|-.13|252546|3195|1|0|1|238621|3000|0|10925|125215|252546|252546|252546|5883568.94|N
BAYA|07323B100|10/02/25|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|Q
BAYA R|07323B118|10/02/25|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
BAYA U|07323B209|10/02/25|0.00|0.00|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|10/02/25|4.80|4.83|4.70|4.75|4.75|-.04|673028|975|51|19|8|248990|157801|127692|138545|436262|673028|673028|673028|3195702.55|N
BBAG|46641Q241|10/02/25|46.59|46.69|46.59|46.63|46.68|.03|4412|11|0|0|0|4412|0|0|0|3896|4412|4412|4412|205938.18|P
BBAI|08975B109|10/02/25|7.13|7.36|6.97|7.28|7.17|.28|5189142|15836|196|61|19|3538402|658554|425844|566342|3381375|5189142|5189142|5189142|37191936.71|N
BBAI WS|08975B117|10/02/25|2.40|2.45|2.30|2.40|2.36|.12|20957|67|0|1|0|11157|0|9800|0|0|20957|20957|20957|49477.37|N
BBAR|058934100|10/02/25|8.12|8.30|7.76|8.27|8.01|.20|82901|1224|0|0|0|82901|0|0|0|39772|82901|82901|82901|664049.86|N
BBAX|46641Q233|10/02/25|56.90|56.90|56.54|56.78|56.64|.12|12869|189|0|0|0|12869|0|0|0|9156|12869|12869|12869|728838.07|Z
BBB|45407J409|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BBBI|09789C747|10/02/25|52.27|52.35|52.26|52.35|52.28|.10|7586|20|0|0|0|7586|0|0|0|563|7586|7586|7586|396568.37|P
BBBL|09789C762|10/02/25|49.61|49.72|49.61|49.72|49.69|.17|2|2|0|0|0|2|0|0|0|2|2|2|2|99.38|P
BBBS|09789C754|10/02/25|51.62|51.62|51.62|51.62|51.62|0.00|1247|3|0|0|0|1247|0|0|0|205|1247|1247|1247|64370.14|P
BBBY|690370101|10/02/25|10.04|11.87|9.79|11.74|10.75|1.75|404839|3691|6|7|1|316876|18463|57291|12209|115206|404839|404839|404839|4350326.08|N
BBC|26923G301|10/02/25|27.66|27.79|27.37|27.79|27.48|.50|2295|22|0|0|0|2295|0|0|0|1284|2295|2295|2295|63062.48|P
BBCA|46641Q225|10/02/25|87.31|87.31|86.47|87.20|86.90|0.00|16234|230|0|0|0|16234|0|0|0|10209|16234|16234|16234|1410683.30|Z
BBCB|46641Q449|10/02/25|46.20|46.27|46.20|46.27|46.25|.08|14|4|0|0|0|14|0|0|0|0|14|14|14|647.49|P
BBCP|206704108|10/02/25|7.02|7.13|7.02|7.08|7.06|.11|16918|256|0|0|0|16918|0|0|0|7134|16918|16918|16918|119468.82|Q
BBD|059460303|10/02/25|3.24|3.26|3.17|3.17|3.19|-.07|1169340|701|46|27|29|359671|167052|190888|451729|780656|1169340|1169340|1169340|3733537.93|N
BBDC|06759L103|10/02/25|8.65|8.75|8.65|8.71|8.71|.06|19371|239|1|0|0|16176|3195|0|0|10948|19371|19371|19371|168757.49|N
BBDO|059460402|10/02/25|2.82|2.82|2.82|2.82|2.82|-.03|166|10|0|0|0|166|0|0|0|107|166|166|166|467.49|N
BBEM|46654Q807|10/02/25|0.00|64.17|64.17|64.17|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BBEU|46641Q191|10/02/25|70.83|70.83|70.30|70.61|70.52|.19|17894|290|0|0|0|17894|0|0|0|12547|17894|17894|17894|1261844.00|Z
BBGI|074014200|10/02/25|5.36|5.69|5.36|5.69|5.42|.46|1303|10|0|0|0|1303|0|0|0|124|1303|1303|1303|7066.06|Q
BBH|92189F726|10/02/25|173.18|173.20|173.16|173.20|173.08|1.15|498|6|0|0|0|498|0|0|0|51|498|498|498|86193.06|Q
BBHY|46641Q878|10/02/25|46.80|46.80|46.77|46.79|46.79|-.02|2900|27|0|0|0|2900|0|0|0|0|2900|2900|2900|135682.05|Z
BBIB|46654Q849|10/02/25|0.00|99.60|99.60|99.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BBIN|46641Q373|10/02/25|70.62|70.83|70.62|70.83|70.63|.19|39|2|0|0|0|39|0|0|0|36|39|39|39|2754.39|Z
BBIO|10806X102|10/02/25|53.40|53.45|51.89|53.29|52.61|-.20|70279|2234|0|0|0|70279|0|0|0|51870|70279|70279|70279|3697361.52|Q
BBJP|46641Q217|10/02/25|66.32|66.32|65.90|66.22|66.17|-.01|376406|1472|6|0|0|361026|15380|0|0|297118|376406|376406|376406|24908033.59|Z
BBLB|46654Q831|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BBLG|098070600|10/02/25|2.73|2.74|2.56|2.56|2.66|-.24|6788|98|0|0|0|6788|0|0|0|4159|6788|6788|6788|18052.27|Q
BBLG W|098070154|10/02/25|0.00|0.00|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|10/02/25|15.12|15.12|15.05|15.08|15.08|-.02|7884|19|1|0|0|4884|3000|0|0|6437|7884|7884|7884|118902.24|P
BBMC|46641Q340|10/02/25|104.60|104.88|104.60|104.88|104.76|.53|104|4|0|0|0|104|0|0|0|44|104|104|104|10894.84|P
BBN|09248X100|10/02/25|16.69|16.69|16.61|16.61|16.65|-.07|2428|29|0|0|0|2428|0|0|0|597|2428|2428|2428|40420.76|N
BBNX|08659B102|10/02/25|20.50|20.70|20.10|20.52|20.43|.29|35366|967|1|0|0|32556|2810|0|0|25916|35366|35366|35366|722359.89|Q
BBOT|107924102|10/02/25|12.14|12.71|11.87|12.37|12.15|.27|7841|239|0|0|0|7841|0|0|0|5701|7841|7841|7841|95295.49|Q
BBP|26923G202|10/02/25|70.74|71.37|70.74|71.37|71.06|.39|2463|23|0|0|0|2463|0|0|0|200|2463|2463|2463|175025.09|P
BBRE|46641Q738|10/02/25|95.38|95.38|95.07|95.07|95.26|-.58|53|7|0|0|0|53|0|0|0|20|53|53|53|5048.80|Z
BBSB|46654Q856|10/02/25|0.00|99.17|99.17|99.17|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BBSC|46641Q290|10/02/25|74.68|74.92|74.50|74.92|74.59|.41|202|3|0|0|0|202|0|0|0|202|202|202|202|15067.64|P
BBSI|068463108|10/02/25|44.31|44.38|43.89|44.28|44.11|-.22|4631|308|0|0|0|4631|0|0|0|1755|4631|4631|4631|204260.85|Q
BBT|084680107|10/02/25|23.72|23.99|23.68|23.84|23.84|.23|31110|896|0|0|0|31110|0|0|0|19652|31110|31110|31110|741524.38|N
BBU|G16234109|10/02/25|32.71|33.19|32.36|32.95|32.75|.01|26962|292|0|0|0|26962|0|0|0|22882|26962|26962|26962|882888.53|N
BBUC|11259V106|10/02/25|33.67|33.79|33.01|33.77|33.49|.06|26674|591|0|0|0|26674|0|0|0|20282|26674|26674|26674|893306.22|N
BBUS|46641Q399|10/02/25|121.44|121.44|120.81|121.27|121.15|.13|4933|66|0|0|0|4933|0|0|0|3416|4933|4933|4933|597637.32|Z
BBVA|05946K101|10/02/25|19.30|19.34|19.01|19.11|19.15|-.09|84404|730|2|2|0|63241|7041|14122|0|46503|84404|84404|84404|1616728.25|N
BBW|120076104|10/02/25|63.22|63.22|61.86|62.06|62.29|-1.07|11831|634|0|0|0|11831|0|0|0|9670|11831|11831|11831|737006.30|N
BBWI|070830104|10/02/25|25.68|25.87|25.21|25.64|25.60|-.01|348470|3770|3|2|1|295559|7242|15700|29969|192851|348470|348470|348470|8921367.97|N
BBY|086516101|10/02/25|77.06|78.48|76.59|76.61|77.15|-.72|116691|3419|0|0|0|116691|0|0|0|76487|116691|116691|116691|9002769.02|N
BC|117043109|10/02/25|64.33|65.44|64.33|65.08|65.03|.94|18529|787|0|0|0|18529|0|0|0|14617|18529|18529|18529|1204897.46|N
BC PRA|117043406|10/02/25|24.94|25.07|24.94|25.07|24.93|.13|38|3|0|0|0|38|0|0|0|0|38|38|38|947.51|N
BC PRC|117043604|10/02/25|24.74|24.97|24.74|24.97|24.80|.15|54|3|0|0|0|54|0|0|0|0|54|54|54|1339.19|N
BCAB|09077B104|10/02/25|0.66|0.67|0.64|0.67|0.64|0.00|29521|132|0|1|0|20021|0|9500|0|10151|29521|29521|29521|19002.67|Q
BCAL|84252A106|10/02/25|16.50|16.56|16.41|16.49|16.49|-.04|9733|157|1|0|0|6749|2984|0|0|7102|9733|9733|9733|160514.82|Q
BCAR|G2616F101|10/02/25|9.93|9.96|9.93|9.96|9.94|.03|15488|38|0|0|0|15488|0|0|0|2600|15488|15488|15488|153968.97|Q
BCAR U|G2616F127|10/02/25|0.00|10.26|10.26|10.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BCAR W|G2616F119|10/02/25|0.23|0.31|0.23|0.31|0.24|.10|1200|7|0|0|0|1200|0|0|0|0|1200|1200|1200|287.55|Q
BCAT|09260U109|10/02/25|14.98|14.98|14.89|14.89|14.92|-.04|14274|147|0|0|0|14274|0|0|0|4057|14274|14274|14274|212934.34|N
BCAX|055477103|10/02/25|16.75|17.11|16.50|16.71|16.77|.09|60387|1097|0|0|0|60387|0|0|0|14009|60387|60387|60387|1012514.70|Q
BCBP|055298103|10/02/25|8.70|8.70|8.49|8.49|8.55|-.16|1581|79|0|0|0|1581|0|0|0|678|1581|1581|1581|13512.29|Q
BCC|09739D100|10/02/25|77.72|78.11|77.00|78.04|77.59|.64|8879|405|0|0|0|8879|0|0|0|4889|8879|8879|8879|688915.47|N
BCCC|37960A347|10/02/25|25.19|25.34|25.18|25.34|25.41|.35|1371|25|0|0|0|1371|0|0|0|1332|1371|1371|1371|34834.31|Z
BCD|003261203|10/02/25|34.53|34.53|34.46|34.46|34.49|-.06|1459|15|0|0|0|1459|0|0|0|680|1459|1459|1459|50321.51|P
BCDA|09060U606|10/02/25|1.42|1.42|1.32|1.34|1.39|.01|71235|455|4|1|0|52785|12450|6000|0|48585|71235|71235|71235|99148.22|Q
BCDF|53656G209|10/02/25|31.70|31.88|31.70|31.88|31.70|.34|1|1|0|0|0|1|0|0|0|1|1|1|1|31.70|P
BCE|05534B760|10/02/25|23.46|23.46|23.07|23.24|23.23|-.23|154488|1082|2|0|0|148488|6000|0|0|97981|154488|154488|154488|3588149.85|N
BCG|09032H105|10/02/25|1.71|1.72|1.71|1.72|1.71|0.00|329|5|0|0|0|329|0|0|0|100|329|329|329|563.88|Q
BCGW W|09032H113|10/02/25|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
BCH|059520106|10/02/25|30.42|30.42|29.75|29.82|30.03|-.64|24016|358|0|0|0|24016|0|0|0|16682|24016|24016|24016|721195.35|N
BCHI|90139K209|10/02/25|28.97|28.97|28.70|28.70|28.73|-.06|236|2|0|0|0|236|0|0|0|236|236|236|236|6780.76|P
BCHP|74255Y714|10/02/25|0.00|37.68|37.68|37.68|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BCI|003261104|10/02/25|21.68|21.68|21.50|21.56|21.62|-.09|52535|177|1|0|1|38633|2489|0|11413|44670|52535|52535|52535|1135831.98|P
BCIC|73688F201|10/02/25|11.60|11.60|11.51|11.51|11.55|-.16|449|9|0|0|0|449|0|0|0|31|449|449|449|5183.72|Q
BCIL|30151E541|10/02/25|29.14|29.14|29.04|29.04|29.07|-.01|2|2|0|0|0|2|0|0|0|1|2|2|2|58.14|P
BCIM|003261609|10/02/25|21.87|21.92|21.82|21.91|21.87|.17|2321|17|0|0|0|2321|0|0|0|941|2321|2321|2321|50749.99|P
BCKT|86172B585|10/02/25|47.93|47.93|47.93|47.93|47.93|-.82|400|1|0|0|0|400|0|0|0|400|400|400|400|19172.00|Z
BCLO|092528850|10/02/25|49.96|49.96|49.96|49.96|49.96|.03|1224|1|0|0|0|1224|0|0|0|0|1224|1224|1224|61151.04|Q
BCML|07272M107|10/02/25|27.62|27.68|27.35|27.68|27.38|-.21|2047|51|0|0|0|2047|0|0|0|464|2047|2047|2047|56050.74|Q
BCO|109696104|10/02/25|118.14|118.14|115.73|116.29|116.39|-2.09|9529|385|0|0|0|9529|0|0|0|5867|9529|9529|9529|1109108.62|N
BCOR|38963H503|10/02/25|36.46|36.46|36.16|36.16|36.13|.60|451|7|0|0|0|451|0|0|0|148|451|451|451|16296.42|P
BCPC|057665200|10/02/25|146.28|146.82|145.26|146.36|146.06|-.40|9223|733|0|0|0|9223|0|0|0|4522|9223|9223|9223|1347131.52|Q
BCRX|09058V103|10/02/25|7.36|7.41|7.27|7.34|7.32|-.04|164747|1596|0|0|0|164747|0|0|0|54027|164747|164747|164747|1206631.01|Q
BCS|06738E204|10/02/25|20.68|20.75|20.43|20.63|20.58|.02|380557|1502|8|0|0|358746|21811|0|0|164180|380557|380557|380557|7831870.72|N
BCSF|05684B107|10/02/25|14.01|14.24|13.98|14.22|14.13|.22|8618|165|0|0|0|8618|0|0|0|6034|8618|8618|8618|121762.12|N
BCSS U|G0R78B122|10/02/25|10.10|10.10|10.10|10.10|10.10|0.00|8800|3|0|1|0|1030|0|7770|0|0|8800|8800|8800|88842.65|N
BCTX|107930307|10/02/25|12.37|12.80|12.30|12.72|12.50|.16|7627|123|1|0|0|5588|2039|0|0|2401|7627|7627|7627|95328.34|Q
BCTX W|10778Y112|10/02/25|0.04|0.04|0.04|0.04|0.04|0.00|13402|5|3|0|0|1202|12200|0|0|10099|13402|13402|13402|533.99|Q
BCTX Z|107930117|10/02/25|0.00|0.40|0.40|0.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BCUS|30151E558|10/02/25|32.76|32.76|32.56|32.56|32.64|-.14|2|2|0|0|0|2|0|0|0|0|2|2|2|65.28|P
BCV|059695106|10/02/25|22.02|22.24|22.02|22.20|22.15|.22|1742|17|0|0|0|1742|0|0|0|1138|1742|1742|1742|38586.86|A
BCV PRA|059702209|10/02/25|22.25|22.25|22.20|22.20|22.25|.20|100|1|0|0|0|100|0|0|0|0|100|100|100|2225.00|A
BCX|09257A108|10/02/25|10.37|10.37|10.28|10.31|10.30|0.00|15753|120|1|0|0|13153|2600|0|0|2213|15753|15753|15753|162322.36|N
BCYC|088786108|10/02/25|8.37|8.53|8.27|8.53|8.43|.18|18681|435|0|1|0|12894|0|5787|0|10841|18681|18681|18681|157512.48|Q
BDBT|301505368|10/02/25|25.95|25.95|25.58|25.61|25.58|.04|1001|2|0|0|0|1001|0|0|0|1000|1001|1001|1001|25605.95|P
BDC|077454106|10/02/25|119.27|119.27|117.27|117.43|117.44|-1.03|4882|317|0|0|0|4882|0|0|0|3334|4882|4882|4882|573358.37|N
BDCI U|G0701G125|10/02/25|10.25|10.26|10.24|10.24|10.25|.02|3850|33|0|0|0|3850|0|0|0|100|3850|3850|3850|39461.00|Q
BDCX|90269A260|10/02/25|24.86|25.70|24.86|25.65|25.50|.62|2911|17|0|0|0|2911|0|0|0|1051|2911|2911|2911|74218.22|P
BDCZ|90274D416|10/02/25|16.44|17.16|16.44|17.16|16.97|.26|2406|13|0|0|0|2406|0|0|0|2071|2406|2406|2406|40838.99|P
BDEC|45782C557|10/02/25|48.01|48.05|47.97|48.05|47.98|-.08|10210|24|0|0|0|10210|0|0|0|0|10210|10210|10210|489892.65|Z
BDGS|02072L474|10/02/25|0.00|34.35|34.35|34.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BDIV|26922B469|10/02/25|22.59|22.59|22.57|22.57|22.59|-.03|1|1|0|0|0|1|0|0|0|1|1|1|1|22.59|P
BDJ|09251A104|10/02/25|9.10|9.13|9.09|9.13|9.12|.01|4588|40|0|0|0|4588|0|0|0|3875|4588|4588|4588|41828.68|N
BDL|338517105|10/02/25|30.99|30.99|30.92|30.92|30.99|.26|100|1|0|0|0|100|0|0|0|0|100|100|100|3099.00|A
BDMD|G0705H103|10/02/25|2.12|2.12|2.07|2.07|2.11|-.06|3941|21|0|0|0|3941|0|0|0|812|3941|3941|3941|8321.47|Q
BDMD W|G0705H111|10/02/25|0.07|0.07|0.07|0.07|0.07|-.01|100|1|0|0|0|100|0|0|0|100|100|100|100|7.01|Q
BDN|105368203|10/02/25|4.16|4.19|4.13|4.15|4.15|-.03|44422|299|0|0|0|44422|0|0|0|30132|44422|44422|44422|184338.38|N
BDRX|59564R880|10/02/25|6.83|6.83|6.67|6.67|6.75|.06|771|25|0|0|0|771|0|0|0|219|771|771|771|5205.31|Q
BDRY|03210A107|10/02/25|7.72|7.79|7.69|7.78|7.75|.20|19213|91|1|0|0|14213|5000|0|0|13724|19213|19213|19213|148836.69|P
BDSX|09075X207|10/02/25|7.69|7.77|7.67|7.67|7.64|-.03|1544|35|0|0|0|1544|0|0|0|345|1544|1544|1544|11797.48|Q
BDTX|09203E105|10/02/25|3.73|3.79|3.62|3.73|3.68|.01|65664|669|2|1|0|51707|6606|7351|0|24771|65664|65664|65664|241458.29|Q
BDVG|53700T751|10/02/25|12.79|12.79|12.73|12.73|12.75|-.04|514|14|0|0|0|514|0|0|0|308|514|514|514|6552.93|P
BDVL|09290C715|10/02/25|24.95|24.98|24.95|24.98|24.97|-.02|5147|13|0|0|0|5147|0|0|0|5047|5147|5147|5147|128522.59|Q
BDX|075887109|10/02/25|189.67|191.56|189.44|191.56|190.36|.62|39936|1488|0|0|0|39936|0|0|0|26246|39936|39936|39936|7602203.77|N
BDYN|09290C723|10/02/25|25.41|25.42|25.41|25.42|25.41|0.00|100|1|0|0|0|100|0|0|0|100|100|100|100|2541.00|Q
BE|093712107|10/02/25|89.35|92.07|85.03|88.00|88.72|-2.23|1030402|18759|8|0|0|1008793|21609|0|0|477086|1030402|1030402|1030402|91416411.39|N
BEAG|G2003N105|10/02/25|10.38|10.40|10.35|10.40|10.36|-.01|1900|7|0|0|0|1900|0|0|0|0|1900|1900|1900|19679.50|Q
BEAG R|G2003N121|10/02/25|0.29|0.31|0.29|0.30|0.30|.03|23900|34|2|0|0|14689|9211|0|0|5800|23900|23900|23900|7191.80|Q
BEAG U|G2003N113|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BEAM|07373V105|10/02/25|24.46|25.78|24.31|25.62|25.16|1.48|109938|2796|1|0|0|105252|4686|0|0|75575|109938|109938|109938|2766327.23|Q
BEAT|42238H108|10/02/25|1.69|1.73|1.69|1.73|1.69|.08|536|12|0|0|0|536|0|0|0|122|536|536|536|903.41|Q
BEAT W|42238H116|10/02/25|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
BEDU|109199208|10/02/25|2.04|2.20|2.04|2.20|2.13|.25|6143|8|1|0|0|2143|4000|0|0|0|6143|6143|6143|13097.37|N
BEDZ|00768Y396|10/02/25|0.00|33.65|33.65|33.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
BEEM|07373B109|10/02/25|2.88|2.92|2.84|2.92|2.88|.02|28561|225|2|0|0|21111|7450|0|0|10936|28561|28561|28561|82304.11|Q
BEEP|60739N101|10/02/25|3.30|3.43|3.30|3.37|3.40|.04|17162|175|0|0|0|17162|0|0|0|8712|17162|17162|17162|58353.28|Q
BEEX|45259A761|10/02/25|25.68|25.76|25.68|25.76|25.76|.23|1009|4|0|0|0|1009|0|0|0|2|1009|1009|1009|25991.61|Q
BEEZ|02072L326|10/02/25|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|Q
BEGS|19423L433|10/02/25|40.20|41.07|40.20|41.07|39.88|.95|150|6|0|0|0|150|0|0|0|150|150|150|150|5982.21|Z
BEKE|482497104|10/02/25|19.21|19.21|18.75|18.97|18.93|-.29|482403|3396|2|3|0|458146|4857|19400|0|270932|482403|482403|482403|9130844.46|N
BELF A|077347201|10/02/25|117.90|118.42|117.39|117.39|118.06|.32|178|29|0|0|0|178|0|0|0|41|178|178|178|21015.07|Q
BELF B|077347300|10/02/25|142.51|144.43|141.41|142.24|142.46|.09|10339|700|0|0|0|10339|0|0|0|6077|10339|10339|10339|1472850.53|Q
BELT|09290C814|10/02/25|0.00|33.34|33.34|33.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BEMB|46436E262|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BEN|354613101|10/02/25|22.59|23.00|22.58|22.91|22.83|.38|104894|1511|0|0|0|104894|0|0|0|36588|104894|104894|104894|2394909.01|N
BENF|08178Q309|10/02/25|0.89|1.22|0.88|0.98|1.08|.13|5023594|12802|258|96|29|2993462|829934|692697|507501|2896967|5023594|5023594|5023594|5426709.87|Q
BENF W|08178Q119|10/02/25|0.01|0.02|0.01|0.01|0.01|0.00|202884|45|15|7|5|15279|59266|61439|66900|61581|202884|202884|202884|2750.93|Q
BENJ|44053A622|10/02/25|0.00|51.38|51.38|51.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
BEP|G16258108|10/02/25|26.78|26.87|26.48|26.52|26.63|-.19|37667|404|0|0|0|37667|0|0|0|26644|37667|37667|37667|1003058.92|N
BEP PRA|G16258231|10/02/25|18.90|19.14|18.90|19.14|18.99|.20|27|2|0|0|0|27|0|0|0|0|27|27|27|512.77|N
BEPC|11285B108|10/02/25|35.86|36.08|35.51|35.73|35.76|-.06|50430|1313|0|0|0|50430|0|0|0|18190|50430|50430|50430|1803482.63|N
BEPH|11259P109|10/02/25|15.78|15.92|15.78|15.92|15.79|.13|1152|6|0|0|0|1152|0|0|0|0|1152|1152|1152|18190.10|N
BEPI|11259P208|10/02/25|16.62|16.70|16.62|16.70|16.64|.03|222|3|0|0|0|222|0|0|0|100|222|222|222|3695.18|N
BEPJ|11259P307|10/02/25|0.00|25.30|25.30|25.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BERZ|063679450|10/02/25|3.27|3.40|3.27|3.31|3.33|-.08|67829|97|13|1|0|21489|40840|5500|0|46415|67829|67829|67829|225738.69|P
BESF|02072Q671|10/02/25|30.30|30.30|30.30|30.30|30.30|-.32|489|1|0|0|0|489|0|0|0|489|489|489|489|14816.70|Z
BETE|74349Y407|10/02/25|80.34|81.87|80.34|81.87|80.54|2.67|974|32|0|0|0|974|0|0|0|222|974|974|974|78445.21|P
BETH|74349Y308|10/02/25|82.26|83.63|82.26|83.63|82.82|2.51|1870|36|0|0|0|1870|0|0|0|1709|1870|1870|1870|154880.16|P
BETR|08774B508|10/02/25|58.25|59.93|53.75|57.11|56.71|.35|74176|1456|1|0|0|71276|2900|0|0|52131|74176|74176|74176|4206299.51|Q
BETR W|08774B110|10/02/25|0.56|0.60|0.56|0.58|0.56|.02|8916|32|1|0|0|5916|3000|0|0|2695|8916|8916|8916|5025.16|Q
BETZ|53656F789|10/02/25|23.60|23.60|23.45|23.55|23.57|-.05|15452|53|1|0|0|13152|2300|0|0|13242|15452|15452|15452|364272.38|P
BF A|115637100|10/02/25|27.71|28.57|27.50|27.55|28.15|.25|17825|272|0|1|0|10206|0|7619|0|0|17825|17825|17825|501746.34|N
BF B|115637209|10/02/25|28.13|28.95|27.57|27.67|27.95|.13|178676|2950|1|0|0|174983|3693|0|0|0|178676|178676|178676|4993189.07|N
BFAM|109194100|10/02/25|107.68|107.68|106.01|106.69|106.61|-1.32|12380|490|0|0|0|12380|0|0|0|3455|12380|12380|12380|1319797.96|N
BFAP|33733E773|10/02/25|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
BFC|06211J100|10/02/25|122.16|124.94|120.80|124.37|123.18|2.75|5699|360|0|0|0|5699|0|0|0|4468|5699|5699|5699|701984.84|Q
BFEB|45782C433|10/02/25|47.32|47.33|47.29|47.32|47.31|-.04|300|3|0|0|0|300|0|0|0|0|300|300|300|14194.00|Z
BFH|018581108|10/02/25|54.74|55.20|54.38|55.14|54.84|.24|31505|911|0|0|0|31505|0|0|0|24770|31505|31505|31505|1727752.18|N
BFIN|06643P104|10/02/25|11.91|12.03|11.88|12.03|11.98|.02|9555|104|0|0|0|9555|0|0|0|8203|9555|9555|9555|114443.96|Q
BFIX|12009B101|10/02/25|25.36|25.36|25.32|25.32|25.32|0.00|10|2|0|0|0|10|0|0|0|10|10|10|10|253.24|P
BFJL|33733E682|10/02/25|0.00|21.17|21.17|21.17|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
BFK|09248F109|10/02/25|10.15|10.15|9.99|10.00|10.04|-.13|7664|39|1|0|0|5164|2500|0|0|849|7664|7664|7664|76911.33|N
BFLY|124155102|10/02/25|1.92|1.96|1.87|1.95|1.92|.04|185706|730|5|1|0|163962|15810|5934|0|111064|185706|185706|185706|356375.25|N
BFLY WS|124155110|10/02/25|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|N
BFOC|33733E674|10/02/25|20.41|20.41|20.40|20.40|20.41|.21|12|1|0|0|0|12|0|0|0|12|12|12|12|244.92|P
BFOR|00162Q726|10/02/25|81.28|81.28|81.26|81.26|81.18|.08|239|4|0|0|0|239|0|0|0|19|239|239|239|19402.98|P
BFRE|90386K555|10/02/25|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
BFRG|12021E109|10/02/25|1.47|1.48|1.40|1.46|1.44|0.00|3601|33|0|0|0|3601|0|0|0|1580|3601|3601|3601|5194.85|Q
BFRG W|12021E117|10/02/25|0.00|0.54|0.54|0.54|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BFRI|09077D209|10/02/25|1.03|1.04|1.01|1.04|1.02|.02|4762|19|0|0|0|4762|0|0|0|3|4762|4762|4762|4856.29|Q
BFRI W|09077D118|10/02/25|0.00|0.00|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|10/02/25|26.55|26.55|26.46|26.53|26.53|-.02|2676|17|0|0|0|2676|0|0|0|1974|2676|2676|2676|70995.10|P
BFS|804395101|10/02/25|31.92|31.92|31.33|31.33|31.47|-.62|2109|89|0|0|0|2109|0|0|0|823|2109|2109|2109|66378.86|N
BFS PRD|804395804|10/02/25|21.96|22.20|21.96|22.20|21.96|.20|10|1|0|0|0|10|0|0|0|0|10|10|10|219.60|N
BFS PRE|804395879|10/02/25|23.35|23.54|23.35|23.54|23.35|.28|25|2|0|0|0|25|0|0|0|0|25|25|25|583.75|N
BFST|12326C105|10/02/25|23.31|23.31|23.10|23.13|23.16|-.31|2716|229|0|0|0|2716|0|0|0|1575|2716|2716|2716|62910.12|Q
BFZ|09248E102|10/02/25|10.99|11.01|10.91|10.91|10.94|-.07|14799|87|0|0|0|14799|0|0|0|596|14799|14799|14799|161867.03|N
BG|H11356104|10/02/25|82.46|83.64|82.46|83.03|83.04|.55|55162|1705|0|0|0|55162|0|0|0|42957|55162|55162|55162|4580383.99|N
BGB|09257R101|10/02/25|12.18|12.24|12.16|12.16|12.19|-.03|4667|57|0|0|0|4667|0|0|0|2618|4667|4667|4667|56880.83|N
BGC|088929104|10/02/25|9.25|9.38|9.21|9.24|9.25|-.01|88308|1318|0|0|0|88308|0|0|0|34288|88308|88308|88308|817036.45|Q
BGDV|268961505|10/02/25|27.18|27.18|27.00|27.03|27.05|-.09|603|4|0|0|0|603|0|0|0|245|603|603|603|16313.25|P
BGFV|08915P101|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BGH|06760L100|10/02/25|15.40|15.43|15.24|15.26|15.29|-.10|3890|54|0|0|0|3890|0|0|0|806|3890|3890|3890|59476.11|N
BGI|09088U109|10/02/25|1.16|1.18|1.15|1.15|1.16|-.04|3842|64|0|0|0|3842|0|0|0|441|3842|3842|3842|4475.83|A
BGIG|26922B527|10/02/25|32.36|32.36|32.28|32.28|32.35|-.12|333|3|0|0|0|333|0|0|0|20|333|333|333|10772.88|P
BGL|G1331C104|10/02/25|9.55|9.65|9.15|9.22|9.43|-.20|12236|161|0|0|0|12236|0|0|0|9200|12236|12236|12236|115413.89|Q
BGLC|090628306|10/02/25|5.44|5.45|5.31|5.35|5.42|-.13|1184|20|0|0|0|1184|0|0|0|854|1184|1184|1184|6421.45|Q
BGLD|33733E849|10/02/25|23.99|23.99|23.83|23.87|23.90|-.05|1852|83|0|0|0|1852|0|0|0|477|1852|1852|1852|44260.18|Z
BGLW W|G1331C112|10/02/25|0.55|0.58|0.48|0.48|0.50|-.07|29642|125|4|0|0|17300|12342|0|0|2420|29642|29642|29642|14960.08|Q
BGM|G7307E123|10/02/25|9.98|10.18|9.98|10.18|9.98|-.02|760|6|0|0|0|760|0|0|0|760|760|760|760|7584.60|Q
BGMS|23254L876|10/02/25|4.90|4.90|4.54|4.54|4.68|-.36|4722|167|0|0|0|4722|0|0|0|2009|4722|4722|4722|22113.10|Q
BGMS P|23254L207|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BGR|09250U101|10/02/25|13.56|13.56|13.44|13.44|13.48|-.16|2533|26|0|0|0|2533|0|0|0|869|2533|2533|2533|34153.04|N
BGRN|46435U440|10/02/25|48.05|48.13|48.05|48.12|48.12|.05|373|6|0|0|0|373|0|0|0|3|373|373|373|17950.25|Q
BGRO|09290C798|10/02/25|0.00|39.05|39.05|39.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BGS|05508R106|10/02/25|4.49|4.60|4.46|4.51|4.50|0.00|134312|511|7|2|0|91807|23537|18968|0|50105|134312|134312|134312|605010.53|N
BGSF|05601C105|10/02/25|4.68|4.68|4.43|4.43|4.55|-.27|20320|228|2|0|0|14500|5820|0|0|5516|20320|20320|20320|92465.70|N
BGT|091941104|10/02/25|12.13|12.13|12.06|12.06|12.10|-.11|4833|33|0|0|0|4833|0|0|0|4468|4833|4833|4833|58468.79|N
BGX|09257D102|10/02/25|11.89|11.90|11.86|11.88|11.88|-.02|5727|45|0|0|0|5727|0|0|0|1377|5727|5727|5727|68030.00|N
BGY|092524107|10/02/25|5.83|5.86|5.81|5.83|5.82|0.00|7123|33|0|0|0|7123|0|0|0|1547|7123|7123|7123|41488.54|N
BH|08986R309|10/02/25|320.64|334.22|320.64|333.80|327.36|10.88|391|78|0|0|0|391|0|0|0|286|391|391|391|127999.69|N
BH A|08986R408|10/02/25|1513.45|1613.21|1513.45|1602.37|1543.34|92.62|1403|314|0|0|0|1403|0|0|0|0|1403|1403|1403|2165302.27|N
BHAT|G1329V114|10/02/25|1.91|1.93|1.78|1.82|1.86|-.05|14448|276|0|0|0|14448|0|0|0|2053|14448|14448|14448|26888.63|Q
BHB|066849100|10/02/25|30.31|30.31|29.77|30.08|30.01|-.46|1583|95|0|0|0|1583|0|0|0|913|1583|1583|1583|47507.74|A
BHC|071734107|10/02/25|6.61|6.65|6.54|6.55|6.58|-.07|74095|617|0|0|0|74095|0|0|0|55403|74095|74095|74095|487785.42|N
BHE|08160H101|10/02/25|38.23|38.63|38.16|38.55|38.47|.38|6145|377|0|0|0|6145|0|0|0|2220|6145|6145|6145|236387.78|N
BHF|10922N103|10/02/25|53.10|53.29|51.77|51.87|52.27|-1.33|71895|2053|0|0|0|71895|0|0|0|41554|71895|71895|71895|3757816.00|Q
BHFA L|10922N202|10/02/25|18.15|18.15|18.10|18.14|18.12|-.06|1467|7|0|0|0|1467|0|0|0|823|1467|1467|1467|26580.76|Q
BHFA M|10922N889|10/02/25|12.20|12.20|12.07|12.10|12.10|-.20|3467|10|0|0|0|3467|0|0|0|2548|3467|3467|3467|41966.16|Q
BHFA N|10922N707|10/02/25|13.50|13.50|13.43|13.43|13.39|-.07|27|4|0|0|0|27|0|0|0|7|27|27|27|361.50|Q
BHFA O|10922N509|10/02/25|16.55|16.57|16.44|16.57|16.49|-.08|1678|23|0|0|0|1678|0|0|0|645|1678|1678|1678|27668.09|Q
BHFA P|10922N301|10/02/25|16.35|16.35|16.22|16.22|16.30|-.20|1600|6|0|0|0|1600|0|0|0|1576|1600|1600|1600|26087.65|Q
BHK|09249E101|10/02/25|10.01|10.02|9.97|9.98|9.99|-.03|9987|62|0|0|0|9987|0|0|0|3030|9987|9987|9987|99766.95|N
BHM|09631H100|10/02/25|11.96|11.96|11.86|11.86|11.96|.04|303|17|0|0|0|303|0|0|0|296|303|303|303|3624.84|A
BHP|088606108|10/02/25|55.71|55.93|54.41|55.50|55.11|-.25|185956|3178|0|0|0|185956|0|0|0|79343|185956|185956|185956|10247981.89|N
BHR|10482B101|10/02/25|2.70|2.71|2.67|2.70|2.68|.01|26110|228|1|1|0|18379|2472|5259|0|4841|26110|26110|26110|70092.54|N
BHR PRB|10482B200|10/02/25|15.96|15.96|15.88|15.88|15.93|-.27|371|4|0|0|0|371|0|0|0|0|371|371|371|5909.16|N
BHR PRD|10482B309|10/02/25|20.78|20.96|20.78|20.96|20.79|.40|173|2|0|0|0|173|0|0|0|0|173|173|173|3596.20|N
BHRB|12135Y108|10/02/25|61.04|61.04|59.06|59.77|59.71|-1.17|2653|365|0|0|0|2653|0|0|0|1066|2653|2653|2653|158420.13|Q
BHST|09076J207|10/02/25|9.35|9.35|7.83|9.20|8.11|-.04|1661|18|0|0|0|1661|0|0|0|160|1661|1661|1661|13478.50|Q
BHV|092481100|10/02/25|10.79|10.80|10.79|10.80|10.77|-.02|162|8|0|0|0|162|0|0|0|16|162|162|162|1744.14|N
BHVN|G1110E107|10/02/25|14.88|15.53|14.83|15.52|15.12|.69|133575|1649|2|1|1|102429|4576|6500|20070|34757|133575|133575|133575|2019774.79|N
BHYB|23306X878|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BIAF|09076W307|10/02/25|2.85|2.93|2.76|2.77|2.83|-.13|52985|399|2|0|0|48263|4722|0|0|16483|52985|52985|52985|150043.82|Q
BIAF W|09076W117|10/02/25|0.40|0.40|0.39|0.39|0.40|.04|300|2|0|0|0|300|0|0|0|200|300|300|300|119.99|Q
BIB|74347R214|10/02/25|62.66|63.34|62.04|63.34|62.14|.69|1948|29|0|0|0|1948|0|0|0|1907|1948|1948|1948|121044.54|Q
BIBL|66538H534|10/02/25|44.83|44.93|44.61|44.93|44.84|.30|3402|10|1|0|0|923|2479|0|0|2953|3402|3402|3402|152531.22|P
BIDD|09290C848|10/02/25|28.45|28.45|28.36|28.37|28.42|.10|4807|31|1|0|0|2170|2637|0|0|2608|4807|4807|4807|136624.59|P
BIDU|056752108|10/02/25|143.47|145.18|139.15|140.20|141.36|2.79|904438|13801|0|0|0|904438|0|0|0|434814|904438|904438|904438|127849033.17|Q
BIGY|88636R750|10/02/25|52.87|52.87|52.66|52.70|52.70|.01|121|5|0|0|0|121|0|0|0|13|121|121|121|6376.57|P
BIIB|09062X103|10/02/25|154.00|157.75|152.35|155.32|154.66|1.07|120437|3742|1|0|0|117837|2600|0|0|88936|120437|120437|120437|18627252.18|Q
BIL|78468R663|10/02/25|91.47|91.47|91.47|91.47|91.47|.01|388054|654|33|2|4|89860|93222|15923|189049|248979|388054|388054|388054|35494357.11|P
BILD|555927102|10/02/25|27.84|27.86|27.84|27.86|27.81|-.06|2|2|0|0|0|2|0|0|0|1|2|2|2|55.62|P
BILI|090040106|10/02/25|29.45|29.56|28.78|28.89|29.09|.40|324453|3671|4|0|1|298639|11736|0|14078|122187|324453|324453|324453|9437008.45|Q
BILL|090043100|10/02/25|54.03|54.61|53.88|54.41|54.34|.67|90925|2093|0|0|0|90925|0|0|0|69070|90925|90925|90925|4941161.58|N
BILS|78468R523|10/02/25|99.22|99.23|99.22|99.23|99.22|.01|9146|6|0|1|0|2057|0|7089|0|4464|9146|9146|9146|907483.05|P
BILT|09290C673|10/02/25|25.78|25.83|25.78|25.83|25.78|-.05|46|1|0|0|0|46|0|0|0|0|46|46|46|1185.88|Z
BILZ|72201R577|10/02/25|100.83|100.83|100.82|100.82|100.83|.01|2936|18|0|0|0|2936|0|0|0|2076|2936|2936|2936|296029.47|P
BINC|092528603|10/02/25|53.14|53.18|53.12|53.15|53.14|.03|123962|336|7|0|1|78880|19652|0|25430|87191|123962|123962|123962|6587831.16|P
BINI|62526P877|10/02/25|2.18|2.44|2.13|2.15|2.59|-.32|2230257|16263|76|8|1|1925815|229303|60929|14210|1409409|2230257|2230257|2230257|5782104.07|Q
BINT|301505376|10/02/25|27.63|27.63|27.63|27.63|27.65|.06|31|3|0|0|0|31|0|0|0|5|31|31|31|857.03|P
BINV|900934209|10/02/25|38.50|38.66|38.50|38.64|38.57|.05|218|3|0|0|0|218|0|0|0|0|218|218|218|8409.09|Z
BIO|090572207|10/02/25|296.75|298.48|294.25|294.25|295.84|-4.09|7805|506|0|0|0|7805|0|0|0|5409|7805|7805|7805|2309045.93|N
BIO B|090572108|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BIOA|09077V100|10/02/25|5.92|5.92|5.68|5.91|5.78|0.00|12003|303|0|0|0|12003|0|0|0|8190|12003|12003|12003|69394.79|Q
BIOX|G1117K114|10/02/25|1.38|1.38|1.30|1.30|1.33|-.06|46555|337|2|1|0|29463|7092|10000|0|16117|46555|46555|46555|62121.67|Q
BIP|G16252101|10/02/25|33.33|33.53|32.82|33.37|33.31|.20|30607|316|1|0|0|28220|2387|0|0|12488|30607|30607|30607|1019554.20|N
BIP PRA|G16252267|10/02/25|17.73|17.87|17.73|17.87|17.79|.30|437|4|0|0|0|437|0|0|0|0|437|437|437|7774.57|N
BIP PRB|G16252275|10/02/25|17.48|17.48|17.47|17.47|17.49|-.11|37|2|0|0|0|37|0|0|0|0|37|37|37|647.16|N
BIPC|11276H106|10/02/25|41.54|42.39|41.13|42.37|41.84|.78|20339|617|0|0|0|20339|0|0|0|12931|20339|20339|20339|851070.05|N
BIPH|11276B109|10/02/25|17.17|17.20|17.17|17.20|17.18|.07|99|4|0|0|0|99|0|0|0|58|99|99|99|1701.27|N
BIPI|05554M100|10/02/25|17.70|17.70|17.28|17.28|17.59|-.12|77|3|0|0|0|77|0|0|0|63|77|77|77|1354.57|N
BIPJ|11276B208|10/02/25|24.84|24.84|24.83|24.83|24.84|-.01|1|1|0|0|0|1|0|0|0|0|1|1|1|24.84|N
BIRD|01675A208|10/02/25|5.74|6.09|5.74|6.09|5.97|.34|1756|41|0|0|0|1756|0|0|0|1045|1756|1756|1756|10483.26|Q
BIRK|M2029K104|10/02/25|46.59|46.59|45.39|46.26|45.91|.03|79816|2161|0|0|0|79816|0|0|0|26756|79816|79816|79816|3664577.68|N
BIS|74347G838|10/02/25|12.41|12.41|12.28|12.28|12.33|-.14|177|3|0|0|0|177|0|0|0|162|177|177|177|2182.65|Q
BIT|09258A107|10/02/25|13.44|13.48|13.40|13.45|13.44|.03|21916|124|1|0|0|19116|2800|0|0|11507|21916|21916|21916|294480.63|N
BITB|09174C104|10/02/25|64.90|65.88|64.55|65.80|65.23|1.88|257943|2438|3|0|0|248262|9681|0|0|107208|257943|257943|257943|16826131.91|P
BITC|091748202|10/02/25|45.25|45.39|45.25|45.31|45.27|-.03|3974|27|1|0|0|1842|2132|0|0|8|3974|3974|3974|179892.91|P
BITF|09173B107|10/02/25|2.89|3.07|2.82|2.93|2.92|.12|3858826|5986|357|81|27|1488742|1173088|572309|624687|1321005|3858826|3858826|3858826|11286008.09|Q
BITI|74347G184|10/02/25|17.56|17.67|17.29|17.32|17.48|-.53|230269|647|22|0|0|162699|67570|0|0|151062|230269|230269|230269|4025544.85|P
BITK|26923Q556|10/02/25|26.67|26.81|26.52|26.81|26.73|.62|715|8|0|0|0|715|0|0|0|639|715|715|715|19108.95|Z
BITO|74347G440|10/02/25|19.72|20.04|19.62|20.01|19.83|.59|2987532|6272|212|110|13|1293976|754630|662554|276372|1734313|2987532|2987532|2987532|59228452.62|P
BITQ|301505624|10/02/25|25.99|26.56|25.75|26.50|26.23|1.04|30405|256|0|1|0|22065|0|8340|0|18615|30405|30405|30405|797520.06|P
BITS|37960A727|10/02/25|102.36|103.60|102.36|103.60|102.27|5.50|73|12|0|0|0|73|0|0|0|1|73|73|73|7465.79|Q
BITU|74349Y704|10/02/25|57.59|59.38|56.95|59.13|58.21|3.26|513400|7870|7|2|1|443599|17679|16671|35451|343696|513400|513400|513400|29886614.67|P
BITX|92864M301|10/02/25|59.85|61.68|59.19|61.55|60.37|3.51|1468127|21722|24|4|2|1336962|73699|26044|31422|787488|1468127|1468127|1468127|88626666.46|Z
BITY|032108458|10/02/25|57.04|57.22|56.98|57.22|57.01|.69|159|7|0|0|0|159|0|0|0|151|159|159|159|9064.15|Z
BIV|921937819|10/02/25|78.05|78.20|78.01|78.18|78.13|.09|256713|687|9|3|1|186468|27926|21678|20641|151764|256713|256713|256713|20055852.17|P
BIVI|09074F504|10/02/25|2.02|2.02|1.94|1.99|1.98|-.01|13128|138|0|0|0|13128|0|0|0|4011|13128|13128|13128|26058.27|Q
BIVI W|09074F173|10/02/25|0.00|0.44|0.44|0.44|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BIYA|G07064101|10/02/25|0.57|0.60|0.57|0.59|0.58|0.00|22350|55|2|0|0|16305|6045|0|0|200|22350|22350|22350|13007.87|Q
BIZD|92189F411|10/02/25|14.31|14.59|14.25|14.54|14.45|.22|259694|665|20|1|1|163491|52370|6803|37030|132082|259694|259694|259694|3751388.60|P
BJ|05550J101|10/02/25|90.32|91.24|89.42|91.03|90.53|.27|101189|2439|1|0|0|99057|2132|0|0|40353|101189|101189|101189|9160837.85|N
BJAN|45782C409|10/02/25|53.04|53.12|53.04|53.12|53.06|.03|467|8|0|0|0|467|0|0|0|0|467|467|467|24780.23|Z
BJDX|095633509|10/02/25|1.57|1.66|1.57|1.61|1.59|.08|1943|31|0|0|0|1943|0|0|0|1113|1943|1943|1943|3093.59|Q
BJK|92189F882|10/02/25|0.00|44.79|44.79|44.79|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BJRI|09180C106|10/02/25|30.57|31.99|30.57|31.99|31.47|1.41|24061|936|0|0|0|24061|0|0|0|11869|24061|24061|24061|757168.19|Q
BJUL|45782C789|10/02/25|49.68|49.77|49.68|49.77|49.69|-.04|409|5|0|0|0|409|0|0|0|349|409|409|409|20321.99|Z
BJUN|45782C755|10/02/25|45.77|45.77|45.77|45.77|45.77|-.05|87|1|0|0|0|87|0|0|0|0|87|87|87|3981.99|Z
BK|064058100|10/02/25|106.99|106.99|105.80|106.37|106.39|-.47|114081|3352|0|0|0|114081|0|0|0|43488|114081|114081|114081|12136514.15|N
BK PRK|064058845|10/02/25|25.81|25.84|25.80|25.80|25.82|0.00|759|28|0|0|0|759|0|0|0|0|759|759|759|19594.14|N
BKAG|09661T602|10/02/25|42.53|42.60|42.52|42.58|42.56|.05|95850|553|1|0|0|93650|2200|0|0|2519|95850|95850|95850|4079831.52|P
BKCG|05613H209|10/02/25|35.85|35.85|35.85|35.85|35.85|.14|1|1|0|0|0|1|0|0|0|0|1|1|1|35.85|P
BKCH|37960A735|10/02/25|90.37|92.91|90.16|92.08|91.93|3.88|9587|263|0|0|0|9587|0|0|0|8857|9587|9587|9587|881371.20|Q
BKCI|09661T834|10/02/25|52.67|52.67|52.34|52.47|52.39|.10|10772|42|1|0|0|8023|2749|0|0|4153|10772|10772|10772|564321.20|P
BKD|112463104|10/02/25|8.48|8.48|8.20|8.43|8.34|-.13|225219|1831|2|2|0|208122|4497|12600|0|114045|225219|225219|225219|1878331.40|N
BKDV|05613H100|10/02/25|27.79|27.82|27.68|27.82|27.79|.03|4580|32|0|0|0|4580|0|0|0|3279|4580|4580|4580|127299.43|P
BKE|118440106|10/02/25|57.65|57.65|56.64|57.53|57.21|-.15|7549|664|0|0|0|7549|0|0|0|3697|7549|7549|7549|431901.74|N
BKEM|09661T503|10/02/25|74.07|74.07|73.60|73.60|73.83|.28|63|3|0|0|0|63|0|0|0|6|63|63|63|4651.51|P
BKF|464286657|10/02/25|46.00|46.00|45.79|45.79|46.00|.25|2284|2|1|0|0|58|2226|0|0|188|2284|2284|2284|105055.03|P
BKGI|09661T826|10/02/25|38.69|38.80|38.59|38.79|38.74|-.18|424|7|0|0|0|424|0|0|0|314|424|424|424|16427.83|Z
BKH|092113109|10/02/25|60.12|60.19|59.47|59.76|59.72|-.73|19945|705|0|0|0|19945|0|0|0|11431|19945|19945|19945|1191111.52|N
BKHA R|G1148A119|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BKHA U|G1148A127|10/02/25|0.00|0.00|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|10/02/25|48.53|48.53|48.40|48.49|48.46|0.00|3878|27|0|0|0|3878|0|0|0|174|3878|3878|3878|187933.88|P
BKIE|09661T404|10/02/25|89.99|89.99|89.35|89.80|89.71|.16|3224|31|0|0|0|3224|0|0|0|790|3224|3224|3224|289221.44|P
BKKT|05759B305|10/02/25|36.27|49.70|36.11|43.93|43.64|9.80|1081489|17147|21|2|2|970779|58327|18472|33911|590303|1081489|1081489|1081489|47200647.87|N
BKKT WS|05759B115|10/02/25|0.46|0.55|0.46|0.51|0.50|.09|21264|61|1|0|0|18794|2470|0|0|0|21264|21264|21264|10653.67|N
BKLC|09661T107|10/02/25|128.84|128.84|128.14|128.52|128.54|.12|15662|99|2|0|0|9558|6104|0|0|6668|15662|15662|15662|2013163.08|P
BKLN|46138G508|10/02/25|20.92|20.93|20.91|20.92|20.92|.01|824908|857|58|31|4|215174|175809|213442|220483|549034|824908|824908|824908|17253993.09|P
BKMC|09661T206|10/02/25|108.63|109.11|108.63|109.11|108.71|.57|936|37|0|0|0|936|0|0|0|473|936|936|936|101749.59|P
BKN|09247D105|10/02/25|11.37|11.37|11.24|11.30|11.31|-.06|8202|36|0|0|0|8202|0|0|0|762|8202|8202|8202|92744.14|N
BKNG|09857L108|10/02/25|5324.59|5430.36|5309.64|5430.36|5350.51|78.25|13613|2026|0|0|0|13613|0|0|0|9069|13613|13613|13613|72836446.75|Q
BKNU|26923Q481|10/02/25|23.66|24.19|23.66|24.19|23.95|-.01|62|8|0|0|0|62|0|0|0|12|62|62|62|1485.02|Z
BKR|05722G100|10/02/25|48.06|48.63|47.85|48.39|48.28|.05|437038|7509|1|0|0|434238|2800|0|0|226113|437038|437038|437038|21098416.07|Q
BKSE|09661T305|10/02/25|110.50|110.67|110.50|110.67|110.58|.50|215|6|0|0|0|215|0|0|0|112|215|215|215|23775.46|P
BKSY|09263B207|10/02/25|22.90|24.54|22.25|24.35|23.64|1.94|146227|2704|3|0|0|139084|7143|0|0|91396|146227|146227|146227|3457337.39|N
BKSY WS|09263B116|10/02/25|0.18|0.20|0.18|0.20|0.20|.02|16037|15|1|1|0|3318|4846|7873|0|0|16037|16037|16037|3190.57|N
BKT|09247F209|10/02/25|11.25|11.25|11.20|11.20|11.21|-.03|1586|25|0|0|0|1586|0|0|0|1147|1586|1586|1586|17784.78|N
BKT RT|09247F118|10/02/25|0.09|0.09|0.04|0.05|0.06|-.03|51155|123|4|0|0|40031|11124|0|0|0|51155|51155|51155|2972.17|N
BKTI|05587G203|10/02/25|80.38|80.39|79.28|79.81|79.72|-.58|2427|165|0|0|0|2427|0|0|0|1288|2427|2427|2427|193476.23|A
BKU|06652K103|10/02/25|37.98|38.12|37.40|38.05|37.84|.12|20975|665|0|0|0|20975|0|0|0|10419|20975|20975|20975|793749.09|N
BKUI|09661T859|10/02/25|49.77|49.82|49.77|49.79|49.81|.02|5154|40|0|0|0|5154|0|0|0|12|5154|5154|5154|256728.50|P
BKV|05603J108|10/02/25|23.44|23.58|23.14|23.58|23.36|-.20|16236|423|0|0|0|16236|0|0|0|13099|16236|16236|16236|379348.31|N
BKYI|09060C507|10/02/25|0.78|0.80|0.76|0.80|0.79|.03|18426|94|1|0|0|16311|2115|0|0|2809|18426|18426|18426|14470.93|Q
BL|09239B109|10/02/25|50.72|51.40|50.61|51.30|51.10|.24|28208|1351|0|0|0|28208|0|0|0|17010|28208|28208|28208|1441521.42|Q
BLBD|095306106|10/02/25|55.73|55.73|53.61|53.74|53.99|-1.74|19468|961|0|0|0|19468|0|0|0|12550|19468|19468|19468|1051172.89|Q
BLBX|09229E303|10/02/25|6.06|6.19|6.06|6.12|6.18|.03|566|44|0|0|0|566|0|0|0|306|566|566|566|3497.48|Q
BLCN|829658202|10/02/25|28.20|28.20|27.77|27.77|28.19|-.26|106|6|0|0|0|106|0|0|0|104|106|106|106|2987.65|Q
BLCO|071705107|10/02/25|14.58|14.79|14.41|14.76|14.68|.10|25379|512|0|0|0|25379|0|0|0|20639|25379|25379|25379|372544.76|N
BLCR|09290C855|10/02/25|39.94|39.94|39.91|39.91|39.94|-.33|544|2|0|0|0|544|0|0|0|544|544|544|544|21728.68|Q
BLCV|09290C871|10/02/25|35.88|35.88|35.84|35.85|35.87|-.05|9608|10|2|0|0|1290|8318|0|0|9603|9608|9608|9608|344620.21|P
BLD|89055F103|10/02/25|390.67|394.73|386.50|392.65|391.51|-1.89|10798|757|0|0|0|10798|0|0|0|5660|10798|10798|10798|4227515.79|N
BLDG|132061813|10/02/25|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
BLDP|058586108|10/02/25|2.98|2.98|2.85|2.87|2.90|-.08|457384|1417|49|4|0|285699|147675|24010|0|269841|457384|457384|457384|1326316.61|Q
BLDR|12008R107|10/02/25|126.01|127.78|125.40|127.73|126.89|.98|31296|1314|0|0|0|31296|0|0|0|22791|31296|31296|31296|3971236.58|N
BLE|09249N101|10/02/25|10.46|10.46|10.36|10.37|10.41|-.09|8200|39|0|0|0|8200|0|0|0|2901|8200|8200|8200|85388.96|N
BLES|66538H658|10/02/25|42.76|42.83|42.76|42.83|42.83|.15|531|2|0|0|0|531|0|0|0|348|531|531|531|22742.38|P
BLFS|09062W204|10/02/25|26.00|26.10|25.53|25.93|25.82|-.18|14359|580|0|0|0|14359|0|0|0|6209|14359|14359|14359|370744.85|Q
BLFY|09549B104|10/02/25|8.77|8.83|8.71|8.72|8.76|-.22|2628|83|0|0|0|2628|0|0|0|1602|2628|2628|2628|23030.16|Q
BLGR|301505418|10/02/25|27.76|28.83|27.76|28.83|28.79|.03|23|2|0|0|0|23|0|0|0|1|23|23|23|662.13|P
BLIN|10807Q700|10/02/25|1.32|1.37|1.30|1.37|1.31|.04|9198|37|3|0|0|2043|7155|0|0|497|9198|9198|9198|12053.99|Q
BLIV|G09675102|10/02/25|3.72|3.80|3.72|3.80|3.79|0.00|612|18|0|0|0|612|0|0|0|111|612|612|612|2319.29|Q
BLK|09290D101|10/02/25|1145.00|1167.18|1139.43|1160.53|1154.03|20.17|46128|2724|0|0|0|46128|0|0|0|16462|46128|46128|46128|53233127.39|N
BLKB|09227Q100|10/02/25|64.36|64.36|63.04|63.11|63.52|-1.41|15219|764|0|0|0|15219|0|0|0|6335|15219|15219|15219|966707.96|Q
BLKC|46138G524|10/02/25|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
BLMN|094235108|10/02/25|7.12|7.43|7.10|7.23|7.31|.13|145069|2161|0|0|0|145069|0|0|0|73752|145069|145069|145069|1060479.80|Q
BLMZ|G1180K116|10/02/25|0.20|0.21|0.19|0.21|0.20|.01|335340|420|24|12|3|110274|87954|95495|41617|117663|335340|335340|335340|68004.94|Q
BLND|09352U108|10/02/25|3.67|3.67|3.44|3.47|3.48|-.14|152958|915|4|0|0|140755|12203|0|0|109276|152958|152958|152958|533013.24|N
BLNE|277802500|10/02/25|3.89|4.09|3.75|3.90|3.93|.13|69089|378|5|3|0|32018|13773|23298|0|35281|69089|69089|69089|271741.45|Q
BLNK|09354A100|10/02/25|1.83|1.84|1.76|1.76|1.80|-.06|308471|945|16|5|0|219928|50529|38014|0|206518|308471|308471|308471|554354.07|Q
BLOK|032108607|10/02/25|68.40|69.94|67.83|69.77|68.85|2.24|87494|1116|0|1|0|82181|0|5313|0|58826|87494|87494|87494|6024231.21|P
BLOX|88636V728|10/02/25|25.14|25.74|25.00|25.68|25.35|.83|72281|849|1|2|0|55109|3728|13444|0|48515|72281|72281|72281|1832621.15|P
BLRX|09071M304|10/02/25|3.92|4.00|3.85|3.92|3.90|.05|2293|24|0|0|0|2293|0|0|0|1352|2293|2293|2293|8952.86|Q
BLSH|G16910120|10/02/25|61.78|67.92|61.23|67.92|65.07|7.12|447298|6983|4|0|0|437344|9954|0|0|268562|447298|447298|447298|29104169.85|N
BLST|301505350|10/02/25|25.30|25.35|25.30|25.35|25.30|.03|1|1|0|0|0|1|0|0|0|0|1|1|1|25.30|P
BLTD|301505343|10/02/25|25.87|25.97|25.87|25.97|25.91|.07|911|2|0|0|0|911|0|0|0|911|911|911|911|23603.97|P
BLTE|07782B104|10/02/25|73.50|74.00|73.50|73.81|73.39|.52|3842|159|0|0|0|3842|0|0|0|841|3842|3842|3842|281960.50|Q
BLUC|301505426|10/02/25|28.25|28.25|28.20|28.22|28.19|.04|401|8|0|0|0|401|0|0|0|316|401|401|401|11304.06|P
BLUI|301505335|10/02/25|24.69|25.45|24.69|25.45|25.44|0.00|153|2|0|0|0|153|0|0|0|0|153|153|153|3891.57|P
BLUW|G1368E106|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BLUW U|G1368E122|10/02/25|10.50|10.50|10.03|10.03|10.50|-.05|10|1|0|0|0|10|0|0|0|0|10|10|10|105.00|Q
BLUW W|G1368E114|10/02/25|0.16|0.20|0.16|0.20|0.16|.04|1|1|0|0|0|1|0|0|0|0|1|1|1|0.16|Q
BLUX|301505384|10/02/25|27.63|27.74|27.63|27.74|27.63|.05|15|1|0|0|0|15|0|0|0|15|15|15|15|414.45|P
BLV|921937793|10/02/25|70.82|71.10|70.78|71.00|70.96|.19|123544|1233|0|1|0|116380|0|7164|0|53489|123544|123544|123544|8767172.02|P
BLW|09249W101|10/02/25|13.99|14.00|13.97|13.97|13.98|-.02|4760|34|0|0|0|4760|0|0|0|1903|4760|4760|4760|66549.84|N
BLX|P16994132|10/02/25|45.44|45.44|44.69|45.00|44.90|-.58|3726|198|0|0|0|3726|0|0|0|1969|3726|3726|3726|167309.84|N
BLZE|05637B105|10/02/25|9.16|9.65|9.13|9.65|9.44|.53|39809|945|1|0|0|34809|5000|0|0|24015|39809|39809|39809|375866.43|Q
BLZR U|G9009S129|10/02/25|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|Q
BMA|05961W105|10/02/25|40.98|42.01|39.39|41.89|40.57|1.51|43882|1009|0|0|0|43882|0|0|0|30651|43882|43882|43882|1780097.82|N
BMAR|45782C391|10/02/25|51.66|51.68|51.63|51.63|51.64|-.04|2412|8|0|0|0|2412|0|0|0|84|2412|2412|2412|124561.12|Z
BMAX|26923N322|10/02/25|28.94|28.94|28.61|28.61|28.77|-.10|194|3|0|0|0|194|0|0|0|14|194|194|194|5580.78|Q
BMAY|45782C326|10/02/25|0.00|43.90|43.90|43.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BMBL|12047B105|10/02/25|6.06|6.12|5.93|6.04|6.02|0.00|103666|1208|2|0|0|97266|6400|0|0|39360|103666|103666|103666|623573.83|Q
BME|09250W107|10/02/25|37.55|37.63|37.47|37.56|37.54|-.22|3112|38|0|0|0|3112|0|0|0|2211|3112|3112|3112|116837.63|N
BMEA|09077A106|10/02/25|2.10|2.14|2.04|2.14|2.09|.03|41483|362|1|0|0|36783|4700|0|0|23421|41483|41483|41483|86555.93|Q
BMED|09290C400|10/02/25|27.47|27.49|27.47|27.49|27.47|.02|314|8|0|0|0|314|0|0|0|145|314|314|314|8625.67|P
BMEZ|09260E105|10/02/25|14.62|14.62|14.46|14.55|14.51|-.07|4319|57|0|0|0|4319|0|0|0|3100|4319|4319|4319|62660.46|N
BMGL|G0864B103|10/02/25|1.73|1.73|1.62|1.62|1.68|-.11|28533|430|1|0|0|26360|2173|0|0|9677|28533|28533|28533|48052.78|Q
BMHL|G1194L118|10/02/25|3.75|3.76|3.75|3.76|3.66|.13|62|2|0|0|0|62|0|0|0|17|62|62|62|227.10|Q
BMI|056525108|10/02/25|177.84|180.77|177.44|179.62|179.63|2.94|17555|678|0|0|0|17555|0|0|0|13593|17555|17555|17555|3153365.83|N
BML PRG|060505633|10/02/25|0.00|20.61|20.61|20.61|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BML PRH|060505625|10/02/25|20.45|20.51|20.45|20.51|20.48|-.07|142|3|0|0|0|142|0|0|0|0|142|142|142|2907.61|N
BML PRJ|060505591|10/02/25|21.15|21.24|21.15|21.24|21.16|.12|400|3|0|0|0|400|0|0|0|0|400|400|400|8465.00|N
BML PRL|060505583|10/02/25|20.63|20.68|20.62|20.63|20.67|-.02|20431|17|0|2|0|4531|0|15900|0|0|20431|20431|20431|422269.29|N
BMN|09262G108|10/02/25|25.01|25.10|25.01|25.10|25.01|.03|424|2|0|0|0|424|0|0|0|36|424|424|424|10604.24|N
BMNR|09175A206|10/02/25|53.97|56.49|52.76|56.29|54.91|3.93|7855562|84620|185|32|16|6742185|560878|232115|320384|2569252|7855562|7855562|7855562|431330644.80|A
BMNU|26923Q564|10/02/25|29.37|32.01|28.14|31.82|30.27|4.03|987547|10549|24|5|0|881417|75760|30370|0|563206|987547|987547|987547|29896999.90|Z
BMO|063671101|10/02/25|130.61|130.62|129.37|130.27|130.09|-.14|51984|774|0|0|0|51984|0|0|0|45889|51984|51984|51984|6762736.18|N
BMR|M1R79L104|10/02/25|3.09|3.16|3.05|3.16|3.13|.08|17210|167|2|0|0|12943|4267|0|0|9093|17210|17210|17210|53951.05|Q
BMRA|09061H406|10/02/25|2.78|2.80|2.71|2.71|2.78|-.09|2498|38|0|0|0|2498|0|0|0|1152|2498|2498|2498|6939.00|Q
BMRC|063425102|10/02/25|24.29|24.29|23.63|23.72|23.78|-.37|1560|143|0|0|0|1560|0|0|0|664|1560|1560|1560|37092.27|Q
BMRN|09061G101|10/02/25|54.85|55.97|54.63|55.57|55.39|.72|62675|1998|0|0|0|62675|0|0|0|37320|62675|62675|62675|3471546.12|Q
BMVP|46137V712|10/02/25|48.77|48.79|48.73|48.79|48.76|-.02|1001|7|0|0|0|1001|0|0|0|998|1001|1001|1001|48808.44|P
BMY|110122108|10/02/25|47.25|47.37|45.67|45.74|46.25|-1.68|1598141|16154|19|3|1|1477901|53329|17411|49500|425350|1598141|1598141|1598141|73914295.71|N
BN|11271J107|10/02/25|68.06|68.46|67.55|68.15|68.07|.26|208238|2981|0|0|0|208238|0|0|0|138802|208238|208238|208238|14174628.10|N
BNAI|104932108|10/02/25|0.33|0.36|0.30|0.35|0.43|.02|2675739|4499|195|36|18|1460340|640834|274935|299630|519412|2675739|2675739|2675739|1162411.52|Q
BNAI W|104932116|10/02/25|0.02|0.03|0.02|0.03|0.04|.01|27720|15|1|2|0|11788|2500|13432|0|8538|27720|27720|27720|1172.98|Q
BNC|86887P309|10/02/25|8.00|8.00|7.56|7.60|7.74|-.21|73601|624|2|1|0|56977|7874|8750|0|58666|73601|73601|73601|569933.88|Q
BNCW W|86887P119|10/02/25|0.10|0.12|0.09|0.12|0.09|-.01|7819|3|0|1|0|2400|0|5419|0|5419|7819|7819|7819|731.51|Q
BND|921937835|10/02/25|74.29|74.42|74.26|74.40|74.36|.08|333048|1277|15|0|2|261350|50187|0|21511|226910|333048|333048|333048|24765776.58|Q
BNDC|33939L670|10/02/25|22.47|22.58|22.47|22.56|22.54|.01|2357|21|0|0|0|2357|0|0|0|643|2357|2357|2357|53136.61|P
BNDD|500767181|10/02/25|99.81|99.85|99.81|99.85|99.84|.10|2|2|0|0|0|2|0|0|0|1|2|2|2|199.68|P
BNDI|78433H402|10/02/25|47.72|47.80|47.72|47.79|47.76|.05|2324|20|0|0|0|2324|0|0|0|2175|2324|2324|2324|111001.28|P
BNDS|81752T437|10/02/25|50.85|50.92|50.85|50.92|50.85|-.03|1764|3|0|0|0|1764|0|0|0|204|1764|1764|1764|89706.89|P
BNDW|92206C565|10/02/25|69.56|69.66|69.56|69.66|69.61|.06|1317|71|0|0|0|1317|0|0|0|1129|1317|1317|1317|91670.39|Q
BNDX|92203J407|10/02/25|49.34|49.43|49.34|49.41|49.41|.03|163567|828|6|1|0|139515|18252|5800|0|144079|163567|163567|163567|8081168.65|Q
BNDY|44053A531|10/02/25|25.70|25.74|25.70|25.74|25.70|.05|302|2|0|0|0|302|0|0|0|302|302|302|302|7760.30|Z
BNED|06777U200|10/02/25|9.55|9.80|9.48|9.80|9.63|.23|5827|222|0|0|0|5827|0|0|0|4223|5827|5827|5827|56095.04|N
BNGE|33738R647|10/02/25|40.50|40.50|40.32|40.32|40.44|.02|4|2|0|0|0|4|0|0|0|3|4|4|4|161.74|P
BNGO|09075F404|10/02/25|1.76|1.88|1.75|1.88|1.82|.13|80933|461|4|2|0|59088|8706|13139|0|42528|80933|80933|80933|147667.48|Q
BNH|11271L102|10/02/25|16.07|16.07|16.00|16.04|16.03|-.19|554|7|0|0|0|554|0|0|0|165|554|554|554|8878.55|N
BNJ|11272B103|10/02/25|15.92|15.92|15.86|15.86|15.72|-.10|107|3|0|0|0|107|0|0|0|0|107|107|107|1682.28|N
BNKD|063679377|10/02/25|0.00|14.62|14.62|14.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
BNKU|063679435|10/02/25|26.51|26.51|25.75|26.10|26.21|-.40|3142|99|0|0|0|3142|0|0|0|2652|3142|3142|3142|82352.45|P
BNL|11135E203|10/02/25|18.23|18.43|18.17|18.38|18.32|0.00|66545|942|0|0|0|66545|0|0|0|49334|66545|66545|66545|1219238.06|N
BNO|91167Q100|10/02/25|29.45|29.67|29.08|29.20|29.35|-.57|134274|664|3|0|0|123274|11000|0|0|71420|134274|134274|134274|3940391.22|P
BNOV|45782C581|10/02/25|43.54|43.56|43.54|43.56|43.54|0.00|100|1|0|0|0|100|0|0|0|100|100|100|100|4354.00|Z
BNR|12233L206|10/02/25|8.40|9.10|8.40|9.01|8.97|.34|1471|52|0|0|0|1471|0|0|0|454|1471|1471|1471|13194.19|Q
BNRG|M2R43K404|10/02/25|1.61|1.63|1.59|1.60|1.61|-.01|12634|61|2|0|0|7170|5464|0|0|671|12634|12634|12634|20347.38|Q
BNS|064149107|10/02/25|64.70|65.08|64.30|65.08|64.79|.48|171292|1379|2|0|0|166492|4800|0|0|138214|171292|171292|171292|11098580.72|N
BNT|G17434104|10/02/25|67.95|68.23|67.84|68.19|68.01|.13|1622|57|0|0|0|1622|0|0|0|1182|1622|1622|1622|110319.56|N
BNTC|08205P209|10/02/25|14.00|14.00|13.54|13.73|13.65|-.28|1286|95|0|0|0|1286|0|0|0|1008|1286|1286|1286|17559.97|Q
BNTX|09075V102|10/02/25|101.82|104.66|101.80|104.57|103.55|2.48|37562|1155|0|0|0|37562|0|0|0|17472|37562|37562|37562|3889552.38|Q
BNY|09248L106|10/02/25|10.18|10.20|10.15|10.20|10.17|.07|1840|25|0|0|0|1840|0|0|0|100|1840|1840|1840|18713.16|N
BNZI|06682J407|10/02/25|2.90|2.93|2.81|2.88|2.89|-.02|17904|191|1|0|0|14516|3388|0|0|8325|17904|17904|17904|51766.03|Q
BNZI W|06682J118|10/02/25|0.03|0.03|0.02|0.02|0.03|-.01|2668|3|0|0|0|2668|0|0|0|2568|2668|2668|2668|73.83|Q
BOAT|886364645|10/02/25|31.35|31.35|30.92|31.20|31.01|-.13|1350|27|0|0|0|1350|0|0|0|239|1350|1350|1350|41870.22|P
BOBP|301505434|10/02/25|26.71|26.84|26.71|26.84|27.26|.12|3|3|0|0|0|3|0|0|0|3|3|3|3|81.77|P
BOC|101044105|10/02/25|13.21|13.21|13.01|13.06|13.07|-.14|7127|209|0|0|0|7127|0|0|0|4145|7127|7127|7127|93179.24|N
BOCT|45782C771|10/02/25|48.53|48.54|48.43|48.54|48.49|0.00|4614|22|0|0|0|4614|0|0|0|4614|4614|4614|4614|223732.91|Z
BODI|073463309|10/02/25|5.87|5.89|5.80|5.89|5.80|.46|405|5|0|0|0|405|0|0|0|405|405|405|405|2349.34|Q
BOE|092501105|10/02/25|11.68|11.71|11.68|11.71|11.69|.03|25046|199|0|0|0|25046|0|0|0|1964|25046|25046|25046|292904.47|N
BOED|25461A320|10/02/25|18.24|18.24|18.24|0.00|18.33|0.00|101|2|0|0|0|101|0|0|0|101|101|101|101|1851.24|Q
BOEG|882927643|10/02/25|15.93|16.22|15.93|15.93|16.12|.24|7155|36|0|0|0|7155|0|0|0|4856|7155|7155|7155|115350.84|Q
BOEU|25461A338|10/02/25|40.40|41.40|40.40|40.79|40.96|.69|3922|104|0|0|0|3922|0|0|0|2994|3922|3922|3922|160661.90|Q
BOF|105230106|10/02/25|2.08|2.08|1.93|2.00|1.98|-.05|19706|73|2|0|0|14239|5467|0|0|13875|19706|19706|19706|38982.51|Q
BOH|062540109|10/02/25|64.83|64.83|64.26|64.61|64.60|-.30|14364|528|0|0|0|14364|0|0|0|7390|14364|14364|14364|927849.29|N
BOH PRA|062545207|10/02/25|17.74|17.75|17.74|17.75|17.74|.20|78|3|0|0|0|78|0|0|0|0|78|78|78|1383.63|N
BOH PRB|062540307|10/02/25|26.42|26.42|26.40|26.40|26.42|.02|100|1|0|0|0|100|0|0|0|0|100|100|100|2642.00|N
BOIL|74347Y748|10/02/25|32.73|34.60|31.43|31.60|32.98|-.85|2388228|25884|45|7|5|2096626|128197|51673|111732|1064794|2388228|2388228|2388228|78762514.89|P
BOKF|05561Q201|10/02/25|110.86|111.81|110.77|111.55|111.38|.20|14215|614|0|0|0|14215|0|0|0|8407|14215|14215|14215|1583331.35|Q
BOLD|10170A100|10/02/25|1.23|1.23|1.21|1.22|1.22|0.00|3845|60|0|0|0|3845|0|0|0|2151|3845|3845|3845|4704.95|Q
BOLT|097702203|10/02/25|5.06|5.10|4.82|4.91|4.99|-.85|21892|270|1|0|0|18192|3700|0|0|2817|21892|21892|21892|109276.40|Q
BON|G14492204|10/02/25|1.93|1.99|1.93|1.99|1.97|.02|2839|69|0|0|0|2839|0|0|0|1356|2839|2839|2839|5591.05|Q
BOND|72201R775|10/02/25|93.13|93.34|93.13|93.32|93.29|.12|6532|96|0|0|0|6532|0|0|0|5508|6532|6532|6532|609398.96|N
BOOM|23291C103|10/02/25|8.35|8.40|8.26|8.36|8.32|-.21|4182|201|0|0|0|4182|0|0|0|1875|4182|4182|4182|34785.06|Q
BOOT|099406100|10/02/25|162.75|170.87|162.74|169.94|168.59|6.59|22241|916|0|0|0|22241|0|0|0|16087|22241|22241|22241|3749611.97|N
BORR|G1466R173|10/02/25|2.83|2.83|2.72|2.80|2.77|-.01|200283|890|6|3|0|162364|18591|19328|0|184811|200283|200283|200283|554122.17|N
BOSC|M20115180|10/02/25|4.76|4.77|4.76|4.77|4.77|-.03|583|22|0|0|0|583|0|0|0|349|583|583|583|2778.18|Q
BOTJ|470299108|10/02/25|15.57|15.57|15.57|15.57|15.58|-.03|113|5|0|0|0|113|0|0|0|16|113|113|113|1760.60|Q
BOTT|882927833|10/02/25|41.10|41.12|40.86|41.12|40.92|.84|419|10|0|0|0|419|0|0|0|419|419|419|419|17145.81|Q
BOTZ|37954Y715|10/02/25|36.07|36.34|35.96|36.31|36.13|.61|39772|707|0|0|0|39772|0|0|0|20956|39772|39772|39772|1437039.59|Q
BOUT|45782C763|10/02/25|39.30|39.30|39.11|39.11|39.02|.11|102|3|0|0|0|102|0|0|0|12|102|102|102|3980.24|P
BOW|10240L102|10/02/25|24.73|24.73|23.73|23.79|24.00|-1.20|26709|749|0|0|0|26709|0|0|0|12725|26709|26709|26709|640944.67|N
BOWN|G12729110|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BOWN R|G12729128|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BOX|10316T104|10/02/25|32.00|32.50|31.98|32.50|32.32|.42|40372|1138|0|0|0|40372|0|0|0|22332|40372|40372|40372|1304699.92|N
BOXA|02072Q408|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BOXL|103197307|10/02/25|2.45|2.69|2.32|2.32|2.53|-.10|63637|358|5|1|0|37312|17325|9000|0|23147|63637|63637|63637|160703.70|Q
BOXX|02072L565|10/02/25|113.89|113.90|113.89|113.89|113.89|.02|74424|319|3|0|0|66924|7500|0|0|57175|74424|74424|74424|8476254.95|Z
BP|055622104|10/02/25|34.24|34.37|33.86|33.86|34.09|-.62|440624|3154|21|3|0|359218|63970|17436|0|228363|440624|440624|440624|15019411.73|N
BPAY|09290C889|10/02/25|0.00|32.70|32.70|32.70|32.32|.76|1|1|0|0|0|1|0|0|0|1|1|1|1|32.32|P
BPH|74016W700|10/02/25|53.25|53.25|52.94|52.94|53.25|-.70|102|1|0|0|0|102|0|0|0|102|102|102|102|5431.50|P
BPI|38963H404|10/02/25|42.54|43.00|42.54|42.85|42.74|.96|540|7|0|0|0|540|0|0|0|1|540|540|540|23081.46|P
BPOP|733174700|10/02/25|125.25|125.65|123.78|124.39|124.42|-.81|25279|1032|0|0|0|25279|0|0|0|14845|25279|25279|25279|3145152.21|Q
BPOP M|73317H206|10/02/25|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|Q
BPRN|74179A107|10/02/25|31.00|31.00|30.67|30.93|30.72|-.43|1266|60|0|0|0|1266|0|0|0|167|1266|1266|1266|38888.64|Q
BPYP M|G1624R107|10/02/25|16.00|16.00|16.00|16.00|15.99|0.00|242|6|0|0|0|242|0|0|0|0|242|242|242|3869.63|Q
BPYP N|G16249164|10/02/25|13.65|13.75|13.65|13.65|13.71|0.00|781|7|0|0|0|781|0|0|0|332|781|781|781|10708.20|Q
BPYP O|G16249156|10/02/25|15.26|15.26|15.19|15.19|15.26|.15|21|1|0|0|0|21|0|0|0|0|21|21|21|320.46|Q
BPYP P|G16249149|10/02/25|15.24|15.25|15.24|15.25|15.24|.09|1078|5|0|0|0|1078|0|0|0|187|1078|1078|1078|16428.72|Q
BQ|G1311F119|10/02/25|9.71|23.83|9.67|14.61|17.02|5.01|2029235|37197|21|2|1|1940623|62621|13991|12000|1125768|2029235|2029235|2029235|34542279.97|A
BR|11133T103|10/02/25|233.85|234.79|231.91|233.73|232.92|-.87|23059|865|0|0|0|23059|0|0|0|9063|23059|23059|23059|5370841.66|N
BRAG|104833306|10/02/25|2.95|2.95|2.83|2.83|2.88|-.12|468|13|0|0|0|468|0|0|0|420|468|468|468|1345.82|Q
BRAZ|37960A560|10/02/25|25.88|25.88|25.64|25.64|25.76|-.24|150|7|0|0|0|150|0|0|0|47|150|150|150|3863.59|P
BRBI|05616P109|10/02/25|14.00|14.00|13.00|13.00|13.74|-.52|4575|158|0|0|0|4575|0|0|0|3558|4575|4575|4575|62868.02|Q
BRBR|07831C103|10/02/25|35.84|36.12|35.30|35.87|35.76|-.38|67880|1606|0|0|0|67880|0|0|0|21273|67880|67880|67880|2427538.25|N
BRBS|095825105|10/02/25|4.25|4.29|4.17|4.21|4.23|-.08|20768|358|0|0|0|20768|0|0|0|14161|20768|20768|20768|87755.80|A
BRC|104674106|10/02/25|77.75|78.28|77.75|78.24|78.16|.02|2961|124|0|0|0|2961|0|0|0|1590|2961|2961|2961|231440.64|N
BRCB|092244102|10/02/25|22.64|22.86|20.50|22.80|21.43|.55|30489|640|0|0|0|30489|0|0|0|18334|30489|30489|30489|653397.73|Q
BRCC|05601U105|10/02/25|1.54|1.55|1.50|1.53|1.52|-.04|50890|283|6|0|0|31351|19539|0|0|41825|50890|50890|50890|77110.55|N
BREA|G13311116|10/02/25|28.58|28.58|22.00|25.36|25.77|.73|80911|1741|0|0|0|80911|0|0|0|36452|80911|80911|80911|2084736.09|Q
BRF|92189F825|10/02/25|16.25|16.25|15.99|16.00|16.07|-.23|736|12|0|0|0|736|0|0|0|242|736|736|736|11829.25|P
BRFH|067532200|10/02/25|3.43|3.43|3.21|3.21|3.33|-.10|1289|32|0|0|0|1289|0|0|0|459|1289|1289|1289|4295.51|Q
BRHY|092528868|10/02/25|0.00|52.05|52.05|52.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BRIA|G1645N101|10/02/25|2.10|2.14|2.09|2.14|2.11|.06|2984|44|0|0|0|2984|0|0|0|1244|2984|2984|2984|6281.74|A
BRID|108763103|10/02/25|7.93|7.94|7.93|7.94|7.93|.01|9|1|0|0|0|9|0|0|0|9|9|9|9|71.37|Q
BRIF|78433H626|10/02/25|29.96|30.04|29.96|30.04|29.93|.02|15|2|0|0|0|15|0|0|0|0|15|15|15|448.98|P
BRK A|084670108|10/02/25|746300.00|748974.23|740000.00|744010.00|744981.55|-3293.18|44|44|0|0|0|44|0|0|0|0|44|44|44|32779188.21|N
BRK B|084670702|10/02/25|497.22|499.49|493.44|496.02|496.53|-2.14|171359|7865|0|0|0|171359|0|0|0|0|171359|171359|171359|85085518.62|N
BRKC|88634T832|10/02/25|47.41|47.41|47.23|47.23|47.32|-.83|1142|21|0|0|0|1142|0|0|0|695|1142|1142|1142|54045.14|P
BRKD|25461A437|10/02/25|0.00|23.17|23.17|23.17|23.17|.03|6|1|0|0|0|6|0|0|0|6|6|6|6|139.02|Q
BRKR|116794108|10/02/25|34.54|36.09|34.49|34.85|35.04|.12|194470|4106|0|0|0|194470|0|0|0|99633|194470|194470|194470|6814390.80|Q
BRKR P|116794207|10/02/25|287.40|287.40|286.69|286.69|286.35|2.10|58|6|0|0|0|58|0|0|0|0|58|58|58|16608.38|Q
BRKU|25461A452|10/02/25|25.27|25.50|24.91|25.14|25.16|-.23|44736|386|1|1|0|34799|3937|6000|0|33316|44736|44736|44736|1125395.93|Q
BRKW|77926X627|10/02/25|47.30|47.30|46.67|46.93|46.95|-.37|1011|42|0|0|0|1011|0|0|0|873|1011|1011|1011|47462.09|Z
BRLN|092528405|10/02/25|51.73|51.73|51.69|51.69|51.67|-.01|1116|13|0|0|0|1116|0|0|0|138|1116|1116|1116|57667.18|Z
BRLS|09973D105|10/02/25|2.43|5.01|2.43|4.10|4.33|1.48|716578|7845|6|0|0|698654|17924|0|0|442310|716578|716578|716578|3100072.27|Q
BRLS W|09973D113|10/02/25|0.07|0.09|0.07|0.09|0.07|.01|2400|6|0|0|0|2400|0|0|0|0|2400|2400|2400|175.76|Q
BRLT|109504100|10/02/25|2.07|2.07|2.04|2.04|2.05|0.00|1495|30|0|0|0|1495|0|0|0|102|1495|1495|1495|3069.96|Q
BRN|068221100|10/02/25|1.28|1.28|1.25|1.25|1.27|-.01|170|7|0|0|0|170|0|0|0|154|170|170|170|216.42|A
BRNS|91864C107|10/02/25|1.49|1.54|1.42|1.43|1.48|-.07|16462|98|2|0|0|10706|5756|0|0|9878|16462|16462|16462|24334.94|Q
BRNY|02072L649|10/02/25|48.47|48.72|48.47|48.72|48.63|.26|1466|12|0|0|0|1466|0|0|0|1466|1466|1466|1466|71291.44|Q
BRO|115236101|10/02/25|92.00|93.84|91.75|93.46|93.33|.72|59788|1789|0|0|0|59788|0|0|0|30273|59788|59788|59788|5580230.50|N
BROS|26701L100|10/02/25|51.99|52.63|51.82|52.35|52.22|.82|130661|3056|1|0|0|128284|2377|0|0|68539|130661|130661|130661|6822924.55|N
BRR|G2296A109|10/02/25|10.14|10.16|10.08|10.15|10.12|.03|51883|127|3|1|1|23347|12540|5200|10796|1020|51883|51883|51883|525206.88|Q
BRRR|91916J100|10/02/25|33.70|34.20|33.70|34.20|33.95|.98|19799|172|0|0|0|19799|0|0|0|11715|19799|19799|19799|672220.46|Q
BRRW U|G2296A125|10/02/25|10.71|10.71|10.71|0.00|10.70|0.00|31|4|0|0|0|31|0|0|0|0|31|31|31|331.82|Q
BRRW W|G2296A117|10/02/25|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
BRSL|G4863A108|10/02/25|17.51|17.91|17.43|17.90|17.68|.43|135476|2026|0|0|0|135476|0|0|0|100752|135476|135476|135476|2395120.75|N
BRSP|10949T109|10/02/25|5.44|5.44|5.35|5.38|5.38|-.04|19003|207|0|0|0|19003|0|0|0|14402|19003|19003|19003|102229.84|N
BRT|055645303|10/02/25|15.76|15.76|15.45|15.54|15.45|-.17|3412|58|0|0|0|3412|0|0|0|2158|3412|3412|3412|52709.81|N
BRTR|092528876|10/02/25|50.90|50.98|50.90|50.98|50.95|.05|55|4|0|0|0|55|0|0|0|10|55|55|55|2802.20|Q
BRTX|090655606|10/02/25|1.45|1.46|1.43|1.43|1.44|0.00|1050|7|0|0|0|1050|0|0|0|550|1050|1050|1050|1514.45|Q
BRW|78518H202|10/02/25|7.35|7.44|7.31|7.41|7.39|-.02|26664|158|0|0|0|26664|0|0|0|11083|26664|26664|26664|197074.51|N
BRX|11120U105|10/02/25|26.91|27.11|26.65|26.87|26.86|-.49|57723|1264|0|0|0|57723|0|0|0|39059|57723|57723|57723|1550344.96|N
BRY|08579X101|10/02/25|3.81|3.83|3.69|3.71|3.73|-.12|44588|402|0|0|0|44588|0|0|0|24418|44588|44588|44588|166250.24|Q
BRZE|10576N102|10/02/25|28.19|28.22|27.71|27.73|27.95|-.31|73400|2357|0|0|0|73400|0|0|0|38402|73400|73400|73400|2051515.23|Q
BRZU|25460G708|10/02/25|71.66|71.78|69.00|70.17|70.05|-1.57|17240|237|1|0|0|14840|2400|0|0|6393|17240|17240|17240|1207703.17|P
BSAA|G1069P103|10/02/25|10.06|10.06|10.05|10.05|10.06|0.00|1000|3|0|0|0|1000|0|0|0|0|1000|1000|1000|10055.00|Q
BSAA R|G1069P129|10/02/25|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
BSAA U|G1069P137|10/02/25|10.20|10.20|10.20|10.20|10.20|.04|200|2|0|0|0|200|0|0|0|0|200|200|200|2039.00|Q
BSAC|05965X109|10/02/25|26.57|26.57|25.90|26.37|26.23|-.08|20692|300|0|0|0|20692|0|0|0|16355|20692|20692|20692|542827.41|N
BSBK|097235105|10/02/25|0.00|9.15|9.15|9.15|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BSBR|05967A107|10/02/25|5.47|5.47|5.38|5.44|5.42|-.04|44978|198|1|0|0|41978|3000|0|0|31334|44978|44978|44978|243895.23|N
BSCP|46138J825|10/02/25|20.70|20.70|20.69|20.69|20.70|0.00|9056|724|1|0|0|6234|2822|0|0|4922|9056|9056|9056|187413.92|Q
BSCQ|46138J791|10/02/25|19.57|19.57|19.57|19.57|19.57|-.01|450|326|0|0|0|450|0|0|0|12|450|450|450|8804.26|Q
BSCR|46138J783|10/02/25|19.74|19.75|19.73|19.75|19.74|.01|27709|1791|1|0|0|25109|2600|0|0|8829|27709|27709|27709|546954.78|Q
BSCS|46138J643|10/02/25|20.59|20.61|20.59|20.61|20.60|0.00|8553|26|0|0|0|8553|0|0|0|4558|8553|8553|8553|176175.38|Q
BSCT|46138J577|10/02/25|18.84|18.86|18.84|18.85|18.85|-.01|14314|99|0|0|0|14314|0|0|0|1267|14314|14314|14314|269809.51|Q
BSCU|46138J460|10/02/25|16.94|16.96|16.93|16.96|16.94|.01|16076|63|1|0|0|11476|4600|0|0|9400|16076|16076|16076|272326.82|Q
BSCV|46138J429|10/02/25|16.72|16.75|16.72|16.75|16.75|.01|12080|34|0|0|0|12080|0|0|0|6142|12080|12080|12080|202280.76|Q
BSCW|46139W858|10/02/25|20.93|20.98|20.93|20.96|20.95|.01|17816|56|1|0|0|13516|4300|0|0|7892|17816|17816|17816|373202.11|Q
BSCX|46139W825|10/02/25|21.54|21.58|21.53|21.58|21.56|.03|5876|35|0|0|0|5876|0|0|0|3276|5876|5876|5876|126685.20|Q
BSCY|46139W783|10/02/25|21.14|21.14|21.13|21.13|21.14|.02|2551|22|0|0|0|2551|0|0|0|2301|2551|2551|2551|53923.17|Q
BSCZ|46139W759|10/02/25|20.88|20.93|20.88|20.93|20.92|.05|1838|8|0|0|0|1838|0|0|0|18|1838|1838|1838|38443.16|Q
BSEP|45782C664|10/02/25|48.39|48.44|48.39|48.43|48.41|.02|300|2|0|0|0|300|0|0|0|300|300|300|300|14522.00|Z
BSET|070203104|10/02/25|15.87|15.87|15.66|15.66|15.69|-.29|1112|64|0|0|0|1112|0|0|0|977|1112|1112|1112|17449.73|Q
BSJP|46138J817|10/02/25|23.07|23.07|23.06|23.06|23.07|-.01|600|4|0|0|0|600|0|0|0|0|600|600|600|13839.00|Q
BSJQ|46138J635|10/02/25|23.42|23.43|23.41|23.43|23.42|.01|2376|12|0|0|0|2376|0|0|0|500|2376|2376|2376|55640.04|Q
BSJR|46138J585|10/02/25|22.77|22.77|22.73|22.73|22.75|-.03|2588|22|0|0|0|2588|0|0|0|2344|2588|2588|2588|58888.94|Q
BSJS|46138J452|10/02/25|22.11|22.11|22.10|22.10|22.10|.01|1110|9|0|0|0|1110|0|0|0|582|1110|1110|1110|24532.20|Q
BSJT|46138J395|10/02/25|21.57|21.60|21.57|21.60|21.59|.01|459|5|0|0|0|459|0|0|0|0|459|459|459|9908.39|Q
BSJU|46139W841|10/02/25|26.18|26.21|26.18|26.21|26.23|.02|1417|18|0|0|0|1417|0|0|0|981|1417|1417|1417|37165.53|Q
BSJV|46139W817|10/02/25|26.86|26.86|26.80|26.80|26.85|-.06|676|7|0|0|0|676|0|0|0|265|676|676|676|18150.16|Q
BSJW|46139W775|10/02/25|0.00|25.84|25.84|25.84|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BSJX|46139W742|10/02/25|25.69|25.72|25.69|25.72|25.71|.07|1750|22|0|0|0|1750|0|0|0|1750|1750|1750|1750|44998.00|Q
BSL|09256U105|10/02/25|13.93|14.00|13.91|14.00|13.94|.07|2202|23|0|0|0|2202|0|0|0|1004|2202|2202|2202|30702.00|N
BSLK|09769B206|10/02/25|4.13|4.17|3.86|3.86|4.00|-.34|34614|351|1|0|1|20364|2050|0|12200|10778|34614|34614|34614|138443.73|Q
BSLK W|09769B115|10/02/25|0.04|0.04|0.04|0.04|0.04|0.00|4200|3|0|0|0|4200|0|0|0|4200|4200|4200|4200|162.54|Q
BSM|09225M101|10/02/25|13.31|13.31|13.13|13.13|13.19|-.14|16698|148|2|0|0|10976|5722|0|0|10201|16698|16698|16698|220253.41|N
BSMC|900934100|10/02/25|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|Z
BSMP|46138J528|10/02/25|0.00|24.52|24.52|24.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BSMQ|46138J510|10/02/25|23.60|23.64|23.60|23.62|23.62|.02|736|7|0|0|0|736|0|0|0|300|736|736|736|17386.14|Q
BSMR|46138J494|10/02/25|23.67|23.69|23.67|23.67|23.68|-.01|700|3|0|0|0|700|0|0|0|700|700|700|700|16579.00|Q
BSMS|46138J486|10/02/25|0.00|23.43|23.43|23.43|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BSMT|46138J478|10/02/25|23.11|23.11|23.11|23.11|23.11|.01|11|1|0|0|0|11|0|0|0|11|11|11|11|254.21|Q
BSMU|46138J445|10/02/25|21.95|21.95|21.93|21.93|21.95|-.01|500|3|0|0|0|500|0|0|0|0|500|500|500|10975.00|Q
BSMV|46138J411|10/02/25|21.04|21.04|21.04|21.04|21.04|-.01|17|1|0|0|0|17|0|0|0|0|17|17|17|357.68|Q
BSMW|46139W833|10/02/25|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|Q
BSMY|46139W767|10/02/25|24.35|24.39|24.35|24.39|24.35|.01|100|1|0|0|0|100|0|0|0|0|100|100|100|2435.00|Q
BSMZ|46138J353|10/02/25|25.24|25.24|25.20|25.20|25.21|.02|280|8|0|0|0|280|0|0|0|0|280|280|280|7058.20|Q
BSR|66538F199|10/02/25|0.00|29.77|29.77|29.77|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
BSRR|82620P102|10/02/25|28.47|28.62|28.25|28.62|28.39|-.12|799|49|0|0|0|799|0|0|0|491|799|799|799|22682.79|Q
BSSX|46139W791|10/02/25|25.59|25.62|25.59|25.62|25.59|.02|200|2|0|0|0|200|0|0|0|0|200|200|200|5118.00|Q
BST|09258G104|10/02/25|41.59|41.74|41.59|41.66|41.64|.06|2749|50|0|0|0|2749|0|0|0|1728|2749|2749|2749|114457.10|N
BSTP|45783Y731|10/02/25|36.35|36.45|36.35|36.45|36.42|.01|534|5|0|0|0|534|0|0|0|0|534|534|534|19446.22|P
BSTZ|09260K101|10/02/25|22.60|22.71|22.51|22.68|22.59|.18|8871|94|0|0|0|8871|0|0|0|7131|8871|8871|8871|200415.57|N
BSV|921937827|10/02/25|78.77|78.83|78.75|78.82|78.80|.01|110037|306|1|0|2|64655|2914|0|42468|53601|110037|110037|110037|8670485.49|P
BSVN|06652N107|10/02/25|46.45|46.45|45.53|46.00|45.95|-.17|794|95|0|0|0|794|0|0|0|442|794|794|794|36486.55|Q
BSVO|02072L532|10/02/25|22.67|22.68|22.47|22.63|22.58|-.06|12929|54|0|0|0|12929|0|0|0|11602|12929|12929|12929|291912.99|Q
BSX|101137107|10/02/25|95.68|97.24|94.98|96.24|96.57|.40|596974|13076|0|0|0|596974|0|0|0|86711|596974|596974|596974|57648699.41|N
BSY|08265T208|10/02/25|55.19|56.37|54.09|55.96|55.49|3.61|351191|6711|5|0|0|335893|15298|0|0|286869|351191|351191|351191|19486116.00|Q
BTA|09250B103|10/02/25|9.65|9.70|9.65|9.70|9.65|.04|5822|5|1|0|0|1510|4312|0|0|0|5822|5822|5822|56182.85|N
BTAI|09075P204|10/02/25|2.60|2.70|2.52|2.63|2.60|.06|62179|1094|1|0|0|57679|4500|0|0|41239|62179|62179|62179|161769.16|Q
BTAL|00110G408|10/02/25|15.62|15.75|15.55|15.65|15.66|-.01|18526|97|0|0|0|18526|0|0|0|6244|18526|18526|18526|290035.54|P
BTBD|0557MQ206|10/02/25|2.03|2.11|2.02|2.11|2.07|.09|11657|155|0|0|0|11657|0|0|0|5060|11657|11657|11657|24091.94|Q
BTBD W|0557MQ115|10/02/25|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
BTBT|G1144A105|10/02/25|3.39|3.57|3.30|3.49|3.43|.21|2554286|6682|174|39|13|1492338|543369|278584|239995|1004162|2554286|2554286|2554286|8761639.13|Q
BTC|389930207|10/02/25|52.81|53.65|52.54|53.60|53.14|1.55|204371|2135|1|1|0|192445|2426|9500|0|102740|204371|204371|204371|10859414.69|P
BTCC|38963H305|10/02/25|31.05|31.15|31.00|31.13|31.07|.03|2909|30|0|0|0|2909|0|0|0|95|2909|2909|2909|90374.80|P
BTCI|78433H642|10/02/25|61.37|62.10|61.24|62.08|61.66|1.46|31677|272|1|0|0|28740|2937|0|0|24318|31677|31677|31677|1953259.40|Z
BTCL|98148L753|10/02/25|61.04|62.85|60.37|62.79|61.90|3.58|10466|176|0|0|0|10466|0|0|0|7370|10466|10466|10466|647838.58|Z
BTCM|055474209|10/02/25|2.80|2.88|2.79|2.87|2.83|.19|47080|227|1|1|0|35809|3409|7862|0|16872|47080|47080|47080|133399.65|N
BTCO|46091J101|10/02/25|119.04|120.76|118.34|120.72|119.47|3.50|23438|298|0|0|0|23438|0|0|0|10822|23438|23438|23438|2800085.71|Z
BTCS|05581M404|10/02/25|5.26|5.42|5.13|5.30|5.28|.19|215213|1528|4|1|1|185383|12174|7073|10583|87712|215213|215213|215213|1135703.46|Q
BTCT|G6055H155|10/02/25|2.88|2.93|2.75|2.89|2.87|.07|19199|189|2|0|0|14728|4471|0|0|11187|19199|19199|19199|55009.68|Q
BTCW|97720F101|10/02/25|126.45|128.30|125.80|128.24|127.11|3.73|11770|158|0|0|0|11770|0|0|0|6307|11770|11770|11770|1496092.25|Z
BTCZ|98148L746|10/02/25|2.59|2.62|2.51|2.51|2.57|-.17|72880|280|4|0|0|59716|13164|0|0|57616|72880|72880|72880|187359.61|Z
BTDR|G11448100|10/02/25|18.40|19.00|17.50|17.60|17.98|-.39|510088|4437|11|3|2|428163|36562|18763|26600|264649|510088|510088|510088|9170265.67|Q
BTE|07317Q105|10/02/25|2.33|2.35|2.27|2.27|2.29|-.08|775759|655|59|24|10|205926|207386|165305|197142|655460|775759|775759|775759|1779415.73|N
BTF|91917A108|10/02/25|18.23|18.60|18.16|18.60|18.34|.62|2829|48|0|0|0|2829|0|0|0|2686|2829|2829|2829|51895.24|Q
BTFX|91917A504|10/02/25|60.40|61.47|60.40|61.47|60.98|3.33|30|12|0|0|0|30|0|0|0|2|30|30|30|1829.54|Q
BTG|11777Q209|10/02/25|5.04|5.05|4.86|5.03|4.94|.03|4192973|3543|141|99|83|1011991|462939|702097|2015946|2635532|4192973|4192973|4192973|20692906.27|A
BTGD|88636R834|10/02/25|45.21|45.52|44.36|45.48|45.20|1.22|10873|474|0|0|0|10873|0|0|0|4687|10873|10873|10873|491421.21|Q
BTI|110448107|10/02/25|52.55|52.86|52.29|52.35|52.48|.08|358245|3995|0|0|0|358245|0|0|0|168551|358245|358245|358245|18799879.46|N
BTM|09174P105|10/02/25|3.86|3.95|3.75|3.84|3.90|.03|180016|1633|6|0|0|160070|19946|0|0|104513|180016|180016|180016|701732.55|Q
BTMD|090683103|10/02/25|2.99|3.00|2.94|3.00|2.97|.01|2413|104|0|0|0|2413|0|0|0|917|2413|2413|2413|7171.61|Q
BTMW W|09174P113|10/02/25|0.31|0.31|0.29|0.29|0.29|-.02|27347|39|0|0|0|27347|0|0|0|19812|27347|27347|27347|8003.32|Q
BTO|409735206|10/02/25|35.45|35.45|35.20|35.30|35.28|-.58|706|13|0|0|0|706|0|0|0|477|706|706|706|24910.96|N
BTOC|042255109|10/02/25|0.84|0.84|0.80|0.81|0.81|-.04|29404|285|1|0|0|27318|2086|0|0|12582|29404|29404|29404|23902.24|Q
BTOG|G21621118|10/02/25|0.41|0.49|0.40|0.49|0.44|.09|1655946|2936|120|37|10|692206|413577|270885|279278|582585|1655946|1655946|1655946|731895.47|Q
BTOP|091748400|10/02/25|35.63|35.64|35.63|35.64|35.65|.01|44|8|0|0|0|44|0|0|0|16|44|44|44|1568.47|P
BTQ|055869101|10/02/25|6.82|6.82|6.14|6.40|6.58|-.33|206485|2204|5|1|0|176622|21463|8400|0|124146|206485|206485|206485|1358130.18|Q
BTR|66538F215|10/02/25|25.35|25.35|25.35|25.35|25.35|-.02|1|1|0|0|0|1|0|0|0|1|1|1|1|25.35|P
BTRN|37960A487|10/02/25|39.76|40.21|39.76|40.21|39.96|.88|42|2|0|0|0|42|0|0|0|0|42|42|42|1678.12|P
BTSG|10950A106|10/02/25|29.97|30.30|28.33|28.74|29.28|-1.09|132014|3034|0|0|0|132014|0|0|0|77460|132014|132014|132014|3865586.44|Q
BTSG U|10950A205|10/02/25|102.73|102.73|99.45|99.45|100.63|-3.01|159|12|0|0|0|159|0|0|0|0|159|159|159|15999.39|Q
BTT|09257P105|10/02/25|22.61|22.63|22.48|22.48|22.55|-.13|1337|25|0|0|0|1337|0|0|0|441|1337|1337|1337|30151.08|N
BTTC|G1156E102|10/02/25|0.00|38.87|5.98|24.16|23.64|24.16|519180|18315|0|0|0|519180|0|0|0|224739|519180|519180|519180|12271933.07|Q
BTU|704551100|10/02/25|28.47|29.32|28.03|29.31|28.75|1.03|301039|3957|17|0|0|254630|46409|0|0|205705|301039|301039|301039|8655967.91|N
BTX|09260Q108|10/02/25|6.96|7.00|6.86|6.99|6.95|.15|72915|304|1|0|0|69615|3300|0|0|27632|72915|72915|72915|506666.45|N
BTZ|092508100|10/02/25|11.03|11.03|11.00|11.00|11.00|-.04|8167|38|0|0|0|8167|0|0|0|2793|8167|8167|8167|89870.90|N
BUCK|82889N640|10/02/25|23.81|23.86|23.81|23.86|23.85|.01|1514|15|0|0|0|1514|0|0|0|0|1514|1514|1514|36101.71|P
BUD|03524A108|10/02/25|59.92|60.34|59.84|60.07|60.02|.55|195126|3874|0|0|0|195126|0|0|0|84576|195126|195126|195126|11711438.02|N
BUFB|45783Y756|10/02/25|35.74|35.80|35.74|35.80|35.74|0.00|18|1|0|0|0|18|0|0|0|0|18|18|18|643.23|Z
BUFC|00039J806|10/02/25|0.00|40.66|40.66|40.66|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BUFD|33740U703|10/02/25|27.61|27.67|27.61|27.63|27.65|-.04|5064|30|0|0|0|5064|0|0|0|2700|5064|5064|5064|140016.49|Z
BUFF|45783Y814|10/02/25|48.85|48.95|48.83|48.95|48.90|-.01|582|4|0|0|0|582|0|0|0|0|582|582|582|28458.70|Z
BUFG|33740U778|10/02/25|27.01|27.01|26.99|26.99|27.00|0.00|134|2|0|0|0|134|0|0|0|100|134|134|134|3617.98|Z
BUFH|33744U105|10/02/25|20.58|20.58|20.57|20.57|20.58|-.01|200|2|0|0|0|200|0|0|0|200|200|200|200|4115.00|Z
BUFI|00039J814|10/02/25|0.00|39.18|39.18|39.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BUFM|00039J798|10/02/25|0.00|38.26|38.26|38.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BUFP|69420N718|10/02/25|29.08|29.41|29.08|29.41|29.08|-.02|38|1|0|0|0|38|0|0|0|0|38|38|38|1105.04|Z
BUFQ|33740U752|10/02/25|34.94|34.95|34.89|34.95|34.94|.03|3038|22|0|0|0|3038|0|0|0|1285|3038|3038|3038|106154.10|Z
BUFR|33740F755|10/02/25|33.48|33.48|33.41|33.47|33.45|0.00|28551|165|0|0|0|28551|0|0|0|23676|28551|28551|28551|955172.79|Z
BUFS|33740F243|10/02/25|22.51|22.55|22.51|22.55|22.51|.06|1000|1|0|0|0|1000|0|0|0|1000|1000|1000|1000|22510.00|Z
BUFT|33740U760|10/02/25|24.17|24.18|24.16|24.17|24.17|0.00|2233|14|0|0|0|2233|0|0|0|831|2233|2233|2233|53968.25|Z
BUFX|33744U204|10/02/25|20.83|20.84|20.83|20.84|20.83|0.00|1151|5|0|0|0|1151|0|0|0|581|1151|1151|1151|23975.33|Z
BUFY|33740F169|10/02/25|0.00|21.81|21.81|21.81|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BUFZ|33740U729|10/02/25|25.92|25.95|25.91|25.94|25.94|.01|6387|89|0|0|0|6387|0|0|0|3124|6387|6387|6387|165674.63|Z
BUG|37954Y384|10/02/25|35.30|35.56|35.25|35.56|35.41|.32|8482|143|0|0|0|8482|0|0|0|2292|8482|8482|8482|300314.20|Q
BUI|09248D104|10/02/25|26.92|26.92|26.55|26.77|26.71|-.27|2213|40|0|0|0|2213|0|0|0|1140|2213|2213|2213|59101.55|N
BUL|69374H667|10/02/25|52.92|53.14|52.66|53.14|52.81|.32|386|8|0|0|0|386|0|0|0|101|386|386|386|20383.72|P
BULD|69374H410|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BULG|88340C867|10/02/25|12.82|12.88|12.10|12.70|12.60|.36|11410|145|0|0|0|11410|0|0|0|7514|11410|11410|11410|143796.21|Q
BULL|G9572D103|10/02/25|14.30|14.50|13.97|14.37|14.29|.27|1447692|8619|37|17|4|1147779|112964|119553|67396|847764|1447692|1447692|1447692|20684774.28|Q
BULL W|G9572D111|10/02/25|5.80|5.98|5.80|5.86|5.84|.16|2672|70|0|0|0|2672|0|0|0|327|2672|2672|2672|15610.45|Q
BULU|26923Q663|10/02/25|22.94|23.44|22.68|23.44|22.76|.74|369|21|0|0|0|369|0|0|0|203|369|369|369|8397.21|Z
BULX|38747R348|10/02/25|27.20|27.85|26.12|27.70|27.42|1.27|5753|41|0|0|0|5753|0|0|0|1648|5753|5753|5753|157722.33|Q
BULZ|063679559|10/02/25|279.49|279.49|269.69|275.65|274.74|5.16|29488|583|0|0|0|29488|0|0|0|21044|29488|29488|29488|8101418.88|P
BUR|G17977110|10/02/25|11.92|11.99|11.75|11.93|11.86|0.00|41268|554|0|0|0|41268|0|0|0|25096|41268|41268|41268|489385.77|N
BURL|122017106|10/02/25|252.00|256.91|251.94|255.79|255.60|3.28|42449|1473|0|0|0|42449|0|0|0|33498|42449|42449|42449|10850037.25|N
BURU|67021W301|10/02/25|0.17|0.23|0.17|0.22|0.23|.06|60057660|34191|3583|1384|960|14433953|11784505|10310029|23529173|17479076|60057660|60057660|60057660|13520395.77|A
BUSA|900934308|10/02/25|34.91|35.03|34.91|35.02|34.99|.03|411|7|0|0|0|411|0|0|0|401|411|411|411|14380.13|Z
BUSE|319383204|10/02/25|23.02|23.11|22.73|23.06|22.89|-.02|34084|885|0|0|0|34084|0|0|0|26445|34084|34084|34084|780238.16|Q
BUSE P|319383600|10/02/25|25.57|25.58|25.57|25.58|25.57|0.00|374|12|0|0|0|374|0|0|0|66|374|374|374|9561.66|Q
BUUU|G1739L102|10/02/25|8.20|8.67|8.20|8.67|8.41|.06|2263|133|0|0|0|2263|0|0|0|638|2263|2263|2263|19020.79|Q
BUXX|02072L441|10/02/25|20.32|20.32|20.31|20.31|20.32|-.01|1067|3|0|0|0|1067|0|0|0|467|1067|1067|1067|21676.11|N
BUYO|500767348|10/02/25|26.81|26.81|26.80|26.80|26.82|.05|2|2|0|0|0|2|0|0|0|1|2|2|2|53.64|P
BUYW|66538H179|10/02/25|14.21|14.21|14.21|14.21|14.21|0.00|2424|3|1|0|0|324|2100|0|0|2424|2424|2424|2424|34445.04|Z
BUYZ|35473P538|10/02/25|43.51|43.51|43.51|43.57|43.48|0.00|6|3|0|0|0|6|0|0|0|5|6|6|6|260.90|Z
BUZZ|92189H839|10/02/25|37.13|37.55|36.96|37.54|37.21|.87|15858|134|2|0|0|10500|5358|0|0|13473|15858|15858|15858|590033.90|P
BV|10948C107|10/02/25|13.71|13.72|13.48|13.65|13.61|-.04|24777|545|0|0|0|24777|0|0|0|11685|24777|24777|24777|337315.63|N
BVAL|301505392|10/02/25|27.26|27.26|27.16|27.17|27.16|0.00|1572|4|0|0|0|1572|0|0|0|1570|1572|1572|1572|42698.35|P
BVFL|05603E208|10/02/25|16.05|16.05|15.71|15.71|15.84|-.31|137|16|0|0|0|137|0|0|0|61|137|137|137|2170.29|Q
BVN|204448104|10/02/25|24.86|24.95|23.86|24.95|24.32|.30|46258|718|0|1|0|37058|0|9200|0|37753|46258|46258|46258|1124832.73|N
BVS|09075A108|10/02/25|6.70|6.73|6.47|6.72|6.61|0.00|20511|528|0|0|0|20511|0|0|0|12225|20511|20511|20511|135498.03|Q
BW|05614L209|10/02/25|2.77|2.92|2.72|2.83|2.82|.09|77988|605|1|0|0|75488|2500|0|0|36934|77988|77988|77988|219907.48|N
BW PRA|05614L407|10/02/25|16.44|16.44|16.32|16.32|16.39|.05|398|9|0|0|0|398|0|0|0|0|398|398|398|6525.10|N
BWA|099724106|10/02/25|44.37|44.60|44.02|44.41|44.27|.14|86292|2098|0|0|0|86292|0|0|0|47255|86292|86292|86292|3819846.89|N
BWAY|10501L106|10/02/25|15.14|15.14|14.67|14.97|14.95|-.14|1022|40|0|0|0|1022|0|0|0|402|1022|1022|1022|15283.27|Q
BWB|108621103|10/02/25|17.29|17.29|16.60|16.86|16.77|-.41|1622|98|0|0|0|1622|0|0|0|1561|1622|1622|1622|27197.82|Q
BWBB P|108621301|10/02/25|21.11|21.16|21.11|21.16|21.06|-.18|181|2|0|0|0|181|0|0|0|181|181|181|181|3812.00|Q
BWEB|091748103|10/02/25|82.37|83.85|82.37|83.85|83.35|2.57|240|10|0|0|0|240|0|0|0|208|240|240|240|20004.24|P
BWEN|11161T207|10/02/25|2.08|2.13|2.06|2.11|2.10|.02|2065|31|0|0|0|2065|0|0|0|996|2065|2065|2065|4334.02|Q
BWET|03210A206|10/02/25|14.12|14.12|13.70|13.92|13.76|.34|2106|19|0|0|0|2106|0|0|0|1350|2106|2106|2106|28971.64|P
BWFG|06654A103|10/02/25|43.08|43.20|42.84|43.20|43.00|-.32|1931|123|0|0|0|1931|0|0|0|556|1931|1931|1931|83026.07|Q
BWG|10537L104|10/02/25|8.70|8.70|8.67|8.69|8.68|-.06|3287|30|0|0|0|3287|0|0|0|0|3287|3287|3287|28531.45|N
BWIN|05589G102|10/02/25|26.87|27.86|26.57|27.86|27.32|.74|28264|1096|0|0|0|28264|0|0|0|21622|28264|28264|28264|772102.83|Q
BWLP|Y10230103|10/02/25|13.94|13.95|13.73|13.83|13.82|-.05|41680|427|0|0|0|41680|0|0|0|10528|41680|41680|41680|576196.69|N
BWMN|103002101|10/02/25|42.70|42.70|41.53|41.70|41.68|-.86|3147|234|0|0|0|3147|0|0|0|1770|3147|3147|3147|131176.23|Q
BWMX|P1666E105|10/02/25|13.07|13.12|13.03|13.03|13.09|-.13|703|11|0|0|0|703|0|0|0|403|703|703|703|9200.22|N
BWNB|05614L506|10/02/25|23.20|23.40|23.20|23.40|23.22|.45|109|3|0|0|0|109|0|0|0|8|109|109|109|2530.81|N
BWSN|05614L308|10/02/25|25.27|25.40|25.18|25.22|25.22|-.05|2559|9|0|0|0|2559|0|0|0|0|2559|2559|2559|64529.27|N
BWTG|26923N637|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BWX|78464A516|10/02/25|22.95|22.98|22.91|22.97|22.96|-.02|66124|178|0|1|1|39860|0|8526|17738|22911|66124|66124|66124|1517917.63|P
BWXT|05605H100|10/02/25|188.56|189.22|183.58|185.71|185.74|-1.46|37226|1728|0|0|0|37226|0|0|0|28678|37226|37226|37226|6914478.81|N
BWZ|78464A334|10/02/25|27.86|27.86|27.78|27.79|27.83|0.00|1383|16|0|0|0|1383|0|0|0|1012|1383|1383|1383|38486.22|P
BX|09260D107|10/02/25|168.14|168.84|166.45|166.59|167.42|-1.48|186424|4927|0|0|0|186424|0|0|0|53521|186424|186424|186424|31211271.26|N
BXC|09624H208|10/02/25|73.67|73.70|73.67|73.67|73.29|-.25|3850|456|0|0|0|3850|0|0|0|3332|3850|3850|3850|282147.40|N
BXMT|09257W100|10/02/25|18.50|18.70|18.46|18.70|18.58|.12|52131|854|0|0|0|52131|0|0|0|29872|52131|52131|52131|968800.05|N
BXMX|6706ER101|10/02/25|14.44|14.45|14.37|14.38|14.40|-.12|8895|82|0|0|0|8895|0|0|0|5523|8895|8895|8895|128098.02|N
BXP|101121101|10/02/25|76.04|76.04|74.76|75.60|75.34|-.74|52501|1251|0|0|0|52501|0|0|0|32495|52501|52501|52501|3955301.53|N
BXSL|09261X102|10/02/25|26.05|26.60|25.95|26.58|26.34|.58|160012|1214|1|0|1|130769|2004|0|27239|48327|160012|160012|160012|4214066.10|N
BY|124411109|10/02/25|27.36|27.44|27.17|27.37|27.29|-.09|8280|322|0|0|0|8280|0|0|0|6017|8280|8280|8280|225985.84|N
BYD|103304101|10/02/25|87.24|88.47|86.58|87.01|87.22|-.02|46222|1542|1|0|0|43822|2400|0|0|21644|46222|46222|46222|4031373.23|N
BYFC|111444709|10/02/25|7.20|7.20|7.20|7.20|7.20|.02|2|2|0|0|0|2|0|0|0|0|2|2|2|14.40|Q
BYLD|46434V787|10/02/25|22.83|22.89|22.83|22.89|22.86|-.06|1985|28|0|0|0|1985|0|0|0|701|1985|1985|1985|45381.27|P
BYM|092479104|10/02/25|11.01|11.01|10.91|10.95|10.94|-.05|9091|41|0|0|0|9091|0|0|0|500|9091|9091|9091|99470.86|N
BYND|08862E109|10/02/25|2.33|2.49|2.30|2.34|2.39|.02|998123|4079|37|16|1|757463|118763|111597|10300|422827|998123|998123|998123|2386506.41|Q
BYRE|74255Y722|10/02/25|25.01|25.05|25.01|25.05|25.34|-.12|12|4|0|0|0|12|0|0|0|2|12|12|12|304.09|P
BYRN|12448X201|10/02/25|22.63|22.80|22.17|22.25|22.38|-.21|28888|1057|0|0|0|28888|0|0|0|15126|28888|28888|28888|646551.34|Q
BYSI|G10830100|10/02/25|1.77|1.77|1.72|1.73|1.72|-.06|1497|8|0|0|0|1497|0|0|0|897|1497|1497|1497|2578.92|Q
BZ|48553T106|10/02/25|23.14|23.64|23.08|23.38|23.42|.49|109242|1332|3|0|0|97442|11800|0|0|45527|109242|109242|109242|2558855.23|Q
BZAI|092915107|10/02/25|3.45|3.64|3.43|3.56|3.51|.13|187468|1503|4|0|0|175594|11874|0|0|114887|187468|187468|187468|658739.92|Q
BZAI W|092915115|10/02/25|0.60|0.64|0.60|0.62|0.61|.02|3809|17|0|0|0|3809|0|0|0|2800|3809|3809|3809|2330.02|Q
BZFD|12430A300|10/02/25|1.69|1.71|1.69|1.71|1.71|.02|5572|33|1|0|0|1585|3987|0|0|561|5572|5572|5572|9521.56|Q
BZFD W|12430A110|10/02/25|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
BZH|07556Q881|10/02/25|24.55|24.88|24.35|24.64|24.67|-.30|9141|373|0|0|0|9141|0|0|0|5457|9141|9141|9141|225468.06|N
BZQ|74347G283|10/02/25|9.19|9.55|9.19|9.40|9.37|.21|3231|19|0|0|0|3231|0|0|0|1763|3231|3231|3231|30286.92|P
BZUN|06684L103|10/02/25|4.21|4.22|4.05|4.05|4.12|-.08|8489|157|0|0|0|8489|0|0|0|2717|8489|8489|8489|34999.66|Q
C|172967424|10/02/25|99.11|99.41|96.71|97.33|97.34|-1.37|917973|15395|1|0|0|915970|2003|0|0|310004|917973|917973|917973|89356287.03|N
C PRN|173080201|10/02/25|30.58|30.73|30.50|30.73|30.55|.10|1996|18|0|0|0|1996|0|0|0|0|1996|1996|1996|60968.37|N
CA|23306X852|10/02/25|24.87|24.88|24.84|24.84|24.87|0.00|12056|23|0|0|0|12056|0|0|0|0|12056|12056|12056|299887.68|Q
CAAA|33738D762|10/02/25|20.54|20.64|20.54|20.60|20.64|.02|411|5|0|0|0|411|0|0|0|0|411|411|411|8481.96|P
CAAP|L1995B107|10/02/25|17.83|17.83|17.47|17.72|17.66|.01|9096|248|0|0|0|9096|0|0|0|2783|9096|9096|9096|160651.12|N
CAAS|G2125H101|10/02/25|4.70|4.70|4.57|4.57|4.60|-.12|13431|13|0|0|1|2631|0|0|10800|78|13431|13431|13431|61827.53|Q
CABA|12674W109|10/02/25|2.33|2.53|2.31|2.53|2.41|.22|176203|887|4|1|1|142264|14253|6060|13626|52808|176203|176203|176203|425468.27|Q
CABO|12685J105|10/02/25|175.39|176.09|170.16|170.16|173.96|-7.03|5075|616|0|0|0|5075|0|0|0|3508|5075|5075|5075|882869.81|N
CAC|133034108|10/02/25|38.05|38.05|37.58|37.89|37.76|-.27|2442|187|0|0|0|2442|0|0|0|1837|2442|2442|2442|92213.26|Q
CACC|225310101|10/02/25|482.88|482.88|473.02|479.54|477.70|.05|5274|1050|0|0|0|5274|0|0|0|4139|5274|5274|5274|2519369.29|Q
CACI|127190304|10/02/25|516.24|521.92|513.00|519.08|518.58|3.67|15225|607|0|0|0|15225|0|0|0|10663|15225|15225|15225|7895356.91|N
CADE|12740C103|10/02/25|37.45|37.55|36.90|37.40|37.22|-.12|56787|1146|0|0|0|56787|0|0|0|28005|56787|56787|56787|2113432.11|N
CADE PRA|12740C202|10/02/25|22.18|22.18|22.06|22.15|22.14|-.12|881|5|0|0|0|881|0|0|0|0|881|881|881|19506.48|N
CADL|137404109|10/02/25|5.50|5.71|5.40|5.41|5.55|-.13|37754|520|3|0|0|29639|8115|0|0|28863|37754|37754|37754|209521.41|Q
CAE|124765108|10/02/25|29.09|29.09|28.57|28.58|28.74|-.35|62152|813|0|0|0|62152|0|0|0|49243|62152|62152|62152|1785954.63|N
CAEP|G1828A108|10/02/25|10.41|10.41|10.32|10.33|10.39|-.10|3843|29|0|0|0|3843|0|0|0|0|3843|3843|3843|39936.73|Q
CAF|617468103|10/02/25|17.04|17.04|16.99|17.00|17.01|.01|1083|12|0|0|0|1083|0|0|0|0|1083|1083|1083|18417.32|N
CAFG|69374H352|10/02/25|0.00|25.98|25.98|25.98|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CAFX|74316P587|10/02/25|25.06|25.09|25.06|25.07|25.08|-.02|1988|22|0|0|0|1988|0|0|0|3|1988|1988|1988|49860.38|P
CAG|205887102|10/02/25|19.25|19.25|18.84|19.19|19.11|-.10|432960|3622|0|0|0|432960|0|0|0|187237|432960|432960|432960|8275557.30|N
CAH|14149Y108|10/02/25|156.34|158.64|156.03|158.50|157.75|.57|86820|2980|0|0|0|86820|0|0|0|53418|86820|86820|86820|13695609.75|N
CAI|142152107|10/02/25|30.33|30.33|29.53|29.67|29.88|-.63|27278|740|0|0|0|27278|0|0|0|22202|27278|27278|27278|814938.10|Q
CAIE|12811T571|10/02/25|27.43|27.43|27.20|27.33|27.36|-.01|121515|246|2|0|1|54514|6214|0|60787|113863|121515|121515|121515|3324209.32|P
CAKE|163072101|10/02/25|54.36|55.65|54.12|55.16|55.16|.47|56995|2077|0|0|0|56995|0|0|0|34189|56995|56995|56995|3143670.26|Q
CAL|129500104|10/02/25|13.04|13.58|13.04|13.54|13.39|.29|25311|675|0|0|0|25311|0|0|0|21851|25311|25311|25311|338801.62|N
CALC|38942Q202|10/02/25|3.06|3.15|3.03|3.07|3.10|.01|3533|41|0|0|0|3533|0|0|0|427|3533|3533|3533|10950.13|Q
CALF|69374H857|10/02/25|44.04|44.28|43.82|44.05|44.00|-.02|67452|887|0|0|0|67452|0|0|0|38596|67452|67452|67452|2967816.56|Z
CALI|092528884|10/02/25|50.52|50.58|50.52|50.57|50.57|.01|140|4|0|0|0|140|0|0|0|120|140|140|140|7079.50|Q
CALM|128030202|10/02/25|92.06|93.58|90.00|92.61|92.11|-.43|141327|3522|0|0|0|141327|0|0|0|108779|141327|141327|141327|13017741.41|Q
CALX|13100M509|10/02/25|61.67|61.67|60.47|60.98|61.00|-.39|16644|582|0|0|0|16644|0|0|0|9702|16644|16644|16644|1015337.18|N
CAML|74316P637|10/02/25|38.66|38.82|38.64|38.78|38.72|-.03|1986|22|0|0|0|1986|0|0|0|1262|1986|1986|1986|76890.54|P
CAMP|13463J101|10/02/25|3.15|3.40|2.89|3.02|3.02|.06|39350|246|1|2|0|23943|2700|12707|0|29420|39350|39350|39350|118982.48|Q
CAMT|M20791105|10/02/25|116.39|118.43|115.45|117.47|116.90|3.90|43001|1388|0|0|0|43001|0|0|0|34174|43001|43001|43001|5026667.62|Q
CAMX|0075W0163|10/02/25|31.16|31.28|31.16|31.28|31.28|.05|37|3|0|0|0|37|0|0|0|1|37|37|37|1157.30|P
CAN|134748102|10/02/25|1.15|1.36|1.14|1.33|1.26|.29|8803761|12817|463|195|83|4013075|1558840|1471006|1760840|2641584|8803761|8803761|8803761|11121277.89|Q
CANC|87975E701|10/02/25|29.20|29.20|29.06|29.17|29.09|-.06|560|7|0|0|0|560|0|0|0|0|560|560|560|16291.13|Q
CANE|88166A409|10/02/25|10.50|10.52|10.45|10.49|10.48|.13|3878|29|0|0|0|3878|0|0|0|1712|3878|3878|3878|40659.27|P
CANF|13471N300|10/02/25|0.62|0.62|0.60|0.60|0.61|-.01|7825|38|1|0|0|5525|2300|0|0|1509|7825|7825|7825|4757.58|A
CANG|137586103|10/02/25|4.52|4.65|4.47|4.56|4.54|.06|66925|506|4|0|0|54141|12784|0|0|40796|66925|66925|66925|303822.39|N
CANQ|12811T506|10/02/25|30.12|30.27|30.12|30.27|30.12|.15|20|2|0|0|0|20|0|0|0|0|20|20|20|602.40|Q
CAOS|02072L516|10/02/25|89.53|89.55|89.52|89.55|89.54|.01|3998|35|0|0|0|3998|0|0|0|3745|3998|3998|3998|357970.79|Z
CAPE|25861R204|10/02/25|32.27|32.27|32.16|32.22|32.20|-.04|1505|13|0|0|0|1505|0|0|0|509|1505|1505|1505|48460.36|P
CAPL|22758A105|10/02/25|20.81|20.81|20.30|20.39|20.40|-.44|6640|61|0|0|0|6640|0|0|0|1937|6640|6640|6640|135464.43|N
CAPN|G1993W109|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CAPN R|G1993W117|10/02/25|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
CAPN U|G1993W125|10/02/25|0.00|0.00|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|10/02/25|7.95|8.01|7.65|7.98|7.83|.15|61299|949|1|0|0|58579|2720|0|0|25724|61299|61299|61299|480160.51|Q
CAPS|14068E208|10/02/25|1.27|1.43|1.25|1.39|1.35|.10|120880|921|2|0|1|98025|7355|0|15500|41831|120880|120880|120880|162727.03|Q
CAPT|G18932106|10/02/25|0.91|0.91|0.85|0.86|0.86|-.02|32371|184|1|0|0|27918|4453|0|0|8045|32371|32371|32371|27970.32|Q
CAPT W|G18932114|10/02/25|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|10/02/25|160.60|162.14|156.98|159.59|160.29|.67|30996|1466|0|0|0|30996|0|0|0|22260|30996|30996|30996|4968272.54|Q
CARD|063679468|10/02/25|2.61|2.74|2.61|2.74|2.69|.10|4637|10|1|0|0|2101|2536|0|0|4423|4637|4637|4637|12467.17|P
CARE|146103106|10/02/25|19.55|19.55|18.95|18.95|19.03|-.35|10114|284|1|0|0|7410|2704|0|0|9098|10114|10114|10114|192507.39|Q
CARG|141788109|10/02/25|37.90|38.27|37.45|38.22|37.97|.66|38313|1392|0|0|0|38313|0|0|0|27962|38313|38313|38313|1454607.18|Q
CARK|00791R608|10/02/25|0.00|44.00|44.00|44.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CARL|14280C105|10/02/25|13.40|13.40|12.88|13.25|13.21|-.05|2135|106|0|0|0|2135|0|0|0|856|2135|2135|2135|28204.10|Q
CARM|14216R101|10/02/25|0.26|0.27|0.25|0.26|0.26|.01|282244|1257|4|2|2|176087|12082|14413|79662|68166|282244|282244|282244|72887.91|Q
CARR|14448C104|10/02/25|59.71|60.06|58.73|58.89|59.13|-.57|222416|5011|0|0|0|222416|0|0|0|84372|222416|222416|222416|13151791.39|N
CARS|14575E105|10/02/25|12.38|12.48|12.00|12.17|12.16|-.17|24897|709|0|0|0|24897|0|0|0|5698|24897|24897|24897|302735.40|N
CART|565394103|10/02/25|37.68|39.40|37.46|39.32|38.78|1.87|515960|8377|1|0|0|513429|2531|0|0|324512|515960|515960|515960|20008434.37|Q
CARU|063679476|10/02/25|38.34|38.34|36.47|36.47|38.28|-1.16|46|2|0|0|0|46|0|0|0|46|46|46|46|1760.72|P
CARV|146875604|10/02/25|2.74|2.74|2.72|2.74|2.68|-.02|1447|11|0|0|0|1447|0|0|0|526|1447|1447|1447|3883.57|Q
CARY|03463K760|10/02/25|20.92|20.95|20.92|20.94|20.93|.03|7854|55|0|0|0|7854|0|0|0|5054|7854|7854|7854|164412.75|Q
CARZ|33734X309|10/02/25|0.00|74.45|74.45|74.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CAS|82889N384|10/02/25|35.86|35.86|35.55|35.55|35.56|.16|64|2|0|0|0|64|0|0|0|0|64|64|64|2275.60|P
CASH|59100U108|10/02/25|74.05|74.05|73.04|73.46|73.35|-.25|9397|460|0|0|0|9397|0|0|0|6600|9397|9397|9397|689280.83|Q
CASI|G1933S101|10/02/25|1.72|1.90|1.72|1.76|1.83|.07|17722|98|1|0|0|14822|2900|0|0|2598|17722|17722|17722|32510.88|Q
CASS|14808P109|10/02/25|39.04|39.26|38.97|39.12|39.05|-.03|1857|188|0|0|0|1857|0|0|0|1283|1857|1857|1857|72509.15|Q
CASY|147528103|10/02/25|555.24|562.91|555.24|561.23|560.58|2.50|15188|717|0|0|0|15188|0|0|0|9088|15188|15188|15188|8514144.54|Q
CAT|149123101|10/02/25|486.86|495.89|484.48|490.68|489.52|9.85|118941|5240|0|0|0|118941|0|0|0|94990|118941|118941|118941|58224125.81|N
CATF|025072117|10/02/25|49.73|49.73|49.70|49.70|49.72|-.02|221|3|0|0|0|221|0|0|0|100|221|221|221|10987.96|P
CATH|37954Y889|10/02/25|81.19|81.28|81.11|81.28|81.15|.10|2226|34|0|0|0|2226|0|0|0|1987|2226|2226|2226|180635.60|Q
CATO|149205106|10/02/25|4.29|4.53|4.29|4.46|4.48|.22|5867|66|1|0|0|3573|2294|0|0|521|5867|5867|5867|26266.12|N
CATX|46489V302|10/02/25|3.51|3.55|3.44|3.50|3.50|.06|39807|421|0|0|0|39807|0|0|0|21236|39807|39807|39807|139230.71|A
CATY|149150104|10/02/25|47.64|48.04|47.45|47.94|47.73|.14|12834|858|0|0|0|12834|0|0|0|6231|12834|12834|12834|612617.08|Q
CAVA|148929102|10/02/25|61.50|64.54|61.50|63.24|63.68|1.58|311466|4799|7|2|3|215827|23069|14368|58202|174032|311466|311466|311466|19832958.16|N
CB|H1467J104|10/02/25|279.32|282.36|279.32|281.38|281.55|-.04|35362|1445|0|0|0|35362|0|0|0|20108|35362|35362|35362|9956217.60|N
CBAN|19623P101|10/02/25|16.75|16.75|16.55|16.67|16.59|-.15|2031|95|0|0|0|2031|0|0|0|1350|2031|2031|2031|33687.82|N
CBAT|14986C102|10/02/25|0.89|0.89|0.87|0.88|0.88|0.00|11753|57|0|1|0|6178|0|5575|0|775|11753|11753|11753|10385.69|Q
CBFV|12479G101|10/02/25|32.57|32.57|32.54|32.54|32.36|-.68|44|26|0|0|0|44|0|0|0|33|44|44|44|1423.98|Q
CBIO|G2545C104|10/02/25|11.99|12.05|11.89|11.96|11.99|.05|2034|65|0|0|0|2034|0|0|0|303|2034|2034|2034|24382.86|Q
CBK|20112C106|10/02/25|0.00|25.00|23.81|23.99|24.10|23.64|26648|296|0|0|0|26648|0|0|0|5743|26648|26648|26648|642201.25|Q
CBL|124830878|10/02/25|30.65|30.65|29.80|30.13|30.04|-.56|4886|359|0|0|0|4886|0|0|0|1011|4886|4886|4886|146763.82|N
CBLL|15678C102|10/02/25|11.56|11.85|11.50|11.82|11.74|.26|6762|363|0|0|0|6762|0|0|0|4083|6762|6762|6762|79376.80|Q
CBLS|210322806|10/02/25|28.95|28.95|28.91|28.91|28.95|-.02|100|1|0|0|0|100|0|0|0|100|100|100|100|2895.00|P
CBNA|15746L100|10/02/25|32.40|32.43|32.07|32.07|32.35|-.60|280|12|0|0|0|280|0|0|0|136|280|280|280|9059.37|N
CBNK|139737100|10/02/25|30.87|30.87|30.33|30.33|30.51|-.60|2319|128|0|0|0|2319|0|0|0|1827|2319|2319|2319|70759.02|Q
CBOA|12811T670|10/02/25|0.00|26.76|26.76|26.76|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CBOE|12503M108|10/02/25|241.52|242.87|239.55|241.49|241.37|-.40|37055|1624|0|0|0|37055|0|0|0|20953|37055|37055|37055|8943846.35|Z
CBOJ|12811T688|10/02/25|26.34|26.36|26.34|26.36|26.35|.11|350|4|0|0|0|350|0|0|0|50|350|350|350|9223.50|Z
CBON|92189F379|10/02/25|22.36|22.36|22.34|22.34|22.38|-.01|84|5|0|0|0|84|0|0|0|0|84|84|84|1880.32|P
CBOY|12811T647|10/02/25|0.00|25.60|25.60|25.60|25.27|.05|23|1|0|0|0|23|0|0|0|0|23|23|23|581.21|Z
CBRE|12504L109|10/02/25|156.77|156.77|154.30|155.63|155.12|-1.04|56892|1813|0|0|0|56892|0|0|0|19678|56892|56892|56892|8824830.91|N
CBRL|22410J106|10/02/25|43.38|44.21|43.00|44.21|43.66|.84|42269|1466|1|0|0|39888|2381|0|0|32425|42269|42269|42269|1845444.40|Q
CBSE|210322889|10/02/25|41.88|41.89|41.86|41.89|41.87|.47|601|4|0|0|0|601|0|0|0|83|601|601|601|25165.99|P
CBSH|200525103|10/02/25|59.39|59.66|58.43|58.86|58.80|-.48|51791|1623|0|0|0|51791|0|0|0|16771|51791|51791|51791|3045463.44|Q
CBT|127055101|10/02/25|75.78|75.78|75.00|75.56|75.44|.26|11348|550|0|0|0|11348|0|0|0|9271|11348|11348|11348|856087.98|N
CBTA|12811T654|10/02/25|0.00|33.11|33.11|33.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CBTJ|12811T720|10/02/25|0.00|29.54|29.54|29.54|29.12|.47|2|1|0|0|0|2|0|0|0|2|2|2|2|58.24|Z
CBTY|12811T621|10/02/25|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|Z
CBU|203607106|10/02/25|58.01|58.32|57.27|57.88|57.77|-.35|4307|287|0|0|0|4307|0|0|0|3337|4307|4307|4307|248809.34|N
CBUS|17166A101|10/02/25|1.39|1.49|1.39|1.49|1.43|.14|75302|324|2|2|0|55309|6524|13469|0|16251|75302|75302|75302|108007.85|Q
CBXA|12811T662|10/02/25|30.00|30.12|30.00|30.12|30.00|.24|28|1|0|0|0|28|0|0|0|28|28|28|28|840.00|Z
CBXJ|12811T712|10/02/25|28.28|28.39|28.28|28.39|28.33|.26|220|4|0|0|0|220|0|0|0|220|220|220|220|6233.60|Z
CBXY|12811T639|10/02/25|0.00|26.21|26.21|26.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CBZ|124805102|10/02/25|54.58|55.01|53.93|54.88|54.67|-.27|21161|621|0|0|0|21161|0|0|0|10081|21161|21161|21161|1156869.20|N
CC|163851108|10/02/25|16.33|16.81|16.19|16.34|16.43|.42|187314|2316|1|4|0|148967|5000|33347|0|140524|187314|187314|187314|3077732.90|N
CCAP|225655109|10/02/25|14.23|14.35|14.13|14.31|14.28|.09|6189|210|0|0|0|6189|0|0|0|2332|6189|6189|6189|88386.94|Q
CCB|19046P209|10/02/25|110.00|110.00|106.85|108.75|108.39|-1.91|3643|256|0|0|0|3643|0|0|0|1941|3643|3643|3643|394864.52|Q
CCBG|139674105|10/02/25|41.55|41.90|41.39|41.81|41.62|.09|2874|240|0|0|0|2874|0|0|0|1311|2874|2874|2874|119622.93|Q
CCCC|12529R107|10/02/25|2.18|2.26|2.18|2.21|2.20|.06|134281|1246|3|1|0|121011|7270|6000|0|61553|134281|134281|134281|295999.21|Q
CCCS|12510Q100|10/02/25|9.05|9.24|9.05|9.22|9.16|.22|296758|2000|4|2|0|273343|11315|12100|0|199525|296758|296758|296758|2717058.21|Q
CCCX|G2130T108|10/02/25|12.92|13.29|12.87|13.29|13.05|.42|125123|1106|3|1|0|111006|8217|5900|0|8063|125123|125123|125123|1632250.80|Q
CCCX U|G2130T124|10/02/25|14.18|14.20|14.18|14.20|14.19|.30|200|2|0|0|0|200|0|0|0|100|200|200|200|2838.00|Q
CCCX W|G2130T116|10/02/25|3.80|3.80|3.59|3.72|3.66|.22|13664|79|0|0|0|13664|0|0|0|2730|13664|13664|13664|49962.38|Q
CCD|12811V105|10/02/25|21.06|21.67|21.02|21.55|21.32|.51|6382|76|0|0|0|6382|0|0|0|1565|6382|6382|6382|136062.31|Q
CCEC|Y00408107|10/02/25|21.71|21.81|21.71|21.81|21.71|-.38|30|3|0|0|0|30|0|0|0|30|30|30|30|651.20|Q
CCEF|12811T407|10/02/25|29.01|29.01|28.89|28.89|28.94|-.02|53|4|0|0|0|53|0|0|0|53|53|53|53|1533.70|P
CCEL|228895108|10/02/25|4.64|4.64|4.53|4.53|4.56|-.07|170|21|0|0|0|170|0|0|0|30|170|170|170|775.55|A
CCEP|G25839104|10/02/25|89.61|89.61|87.14|87.84|88.03|-2.15|150190|3566|0|0|0|150190|0|0|0|91042|150190|150190|150190|13221694.03|Q
CCG|G20707108|10/02/25|1.23|1.35|1.23|1.28|1.27|.07|19992|111|0|1|0|14092|0|5900|0|16341|19992|19992|19992|25451.32|Q
CCGW W|G20707116|10/02/25|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
CCI|22822V101|10/02/25|96.06|96.42|94.95|95.48|95.67|-.25|92278|2310|0|0|0|92278|0|0|0|54834|92278|92278|92278|8827992.86|N
CCIA|92535C500|10/02/25|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|N
CCIF|92535C104|10/02/25|5.75|5.75|5.67|5.72|5.70|.01|3212|43|0|0|0|3212|0|0|0|695|3212|3212|3212|18305.50|N
CCII|G2254C121|10/02/25|10.13|10.16|10.13|10.16|10.13|.03|45307|6|0|0|1|242|0|0|45065|0|45307|45307|45307|458964.75|Q
CCII U|G2254C105|10/02/25|0.00|10.27|10.27|10.27|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CCII W|G2254C113|10/02/25|0.00|0.00|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|G21301109|10/02/25|10.48|10.49|10.46|10.49|10.47|-.01|25097|112|0|0|0|25097|0|0|0|400|25097|25097|25097|262764.09|Q
CCIX W|G21301117|10/02/25|0.77|0.82|0.74|0.82|0.75|.03|1097|2|0|0|0|1097|0|0|0|0|1097|1097|1097|825.84|Q
CCJ|13321L108|10/02/25|84.34|85.70|82.87|84.20|84.08|.71|225472|4777|1|0|0|222772|2700|0|0|104422|225472|225472|225472|18957490.73|N
CCK|228368106|10/02/25|96.53|97.52|96.53|96.99|97.04|.25|26837|1083|0|0|0|26837|0|0|0|17228|26837|26837|26837|2604369.67|N
CCL|143658300|10/02/25|28.51|28.99|28.34|28.84|28.70|.48|1078428|8822|8|5|2|978254|24841|35297|40036|655952|1078428|1078428|1078428|30953849.29|N
CCLD|14167R100|10/02/25|3.35|3.35|3.28|3.33|3.31|-.01|28784|214|1|1|0|19306|4431|5047|0|18287|28784|28784|28784|95351.06|Q
CCLD O|14167R308|10/02/25|21.50|21.62|21.50|21.62|21.52|.15|238|3|0|0|0|238|0|0|0|5|238|238|238|5120.75|Q
CCM|206277204|10/02/25|5.75|5.98|5.75|5.98|5.78|-.16|11|2|0|0|0|11|0|0|0|2|11|11|11|63.61|N
CCMG|02072L276|10/02/25|31.20|31.28|31.20|31.28|31.20|.01|1|1|0|0|0|1|0|0|0|1|1|1|1|31.20|P
CCNE|126128107|10/02/25|23.83|23.83|23.51|23.60|23.65|-.40|9951|364|0|0|0|9951|0|0|0|7306|9951|9951|9951|235382.21|Q
CCNE P|126128206|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CCNR|31761T886|10/02/25|0.00|31.06|31.06|31.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CCO|18453H106|10/02/25|1.54|1.55|1.51|1.51|1.53|-.04|83920|249|1|2|0|69217|3500|11203|0|31152|83920|83920|83920|128277.57|N
CCOI|19239V302|10/02/25|39.12|41.72|39.12|40.39|40.76|1.28|52281|1918|0|0|0|52281|0|0|0|18333|52281|52281|52281|2130966.91|Q
CCOR|53656F847|10/02/25|25.95|26.03|25.95|26.03|25.98|-.03|2|2|0|0|0|2|0|0|0|1|2|2|2|51.95|P
CCRD|45816D100|10/02/25|27.37|27.37|27.06|27.06|27.16|-.05|430|35|0|0|0|430|0|0|0|402|430|430|430|11678.79|N
CCRN|227483104|10/02/25|13.68|13.68|13.08|13.10|13.33|-.64|9866|323|0|0|0|9866|0|0|0|4171|9866|9866|9866|131527.83|Q
CCS|156504300|10/02/25|64.18|64.18|63.10|63.62|63.53|-.49|8639|488|0|0|0|8639|0|0|0|3337|8639|8639|8639|548807.27|N
CCSB|88636J535|10/02/25|20.24|20.24|20.16|20.16|20.24|-.05|795|4|0|0|0|795|0|0|0|495|795|795|795|16090.80|Q
CCSI|20848V105|10/02/25|28.89|28.89|28.13|28.43|28.52|-.35|5812|450|0|0|0|5812|0|0|0|4125|5812|5812|5812|165747.10|Q
CCSO|88634T105|10/02/25|25.32|25.32|25.30|25.30|25.32|.18|11|1|0|0|0|11|0|0|0|11|11|11|11|278.52|Q
CCTG|G1993R100|10/02/25|1.31|1.31|1.16|1.16|1.22|-.24|15492|110|0|0|0|15492|0|0|0|124|15492|15492|15492|18920.97|Q
CCU|204429104|10/02/25|11.87|11.87|11.56|11.65|11.68|-.17|3023|54|0|0|0|3023|0|0|0|2008|3023|3023|3023|35314.65|N
CCUP|26923Q614|10/02/25|15.53|19.73|15.47|19.24|17.54|4.63|326943|2048|17|2|0|269530|43193|14220|0|99218|326943|326943|326943|5734544.83|Z
CCZ|200300507|10/02/25|0.00|0.00|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|10/02/25|66.70|66.70|66.43|66.43|66.52|-.41|5|5|0|0|0|5|0|0|0|4|5|5|5|332.59|Q
CDE|192108504|10/02/25|19.19|19.37|17.87|18.80|18.58|-.08|696554|5720|17|2|1|594682|64365|13175|24332|338066|696554|696554|696554|12941016.71|N
CDEI|61774R304|10/02/25|79.92|79.92|79.83|79.83|79.92|.10|1|1|0|0|0|1|0|0|0|0|1|1|1|79.92|P
CDIG|02072Q382|10/02/25|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|Q
CDIO|14159C202|10/02/25|4.25|4.79|4.25|4.25|4.70|-.01|20649|523|0|0|0|20649|0|0|0|8718|20649|20649|20649|97134.26|Q
CDIO W|14159C111|10/02/25|0.02|0.02|0.02|0.02|0.02|0.00|3112|5|0|0|0|3112|0|0|0|1112|3112|3112|3112|68.38|Q
CDL|92647N865|10/02/25|0.00|69.34|69.34|69.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CDLR|12738K109|10/02/25|21.37|21.47|21.30|21.47|21.38|-.27|1661|51|0|0|0|1661|0|0|0|1172|1661|1661|1661|35516.22|N
CDLX|14161W105|10/02/25|2.40|2.40|2.22|2.39|2.30|.03|250466|1799|3|1|1|217827|8537|9902|14200|115430|250466|250466|250466|577038.60|Q
CDNA|14167L103|10/02/25|15.05|15.10|14.69|14.85|14.83|-.15|36487|1044|1|0|0|31987|4500|0|0|11159|36487|36487|36487|541105.90|Q
CDNS|127387108|10/02/25|353.80|354.90|346.60|347.23|350.58|-4.74|56408|2694|0|0|0|56408|0|0|0|32600|56408|56408|56408|19775629.67|Q
CDP|22002T108|10/02/25|29.00|29.00|28.62|28.72|28.73|-.49|30081|757|0|0|0|30081|0|0|0|13562|30081|30081|30081|864192.91|N
CDR PRB|150602407|10/02/25|0.00|18.00|18.00|18.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CDR PRC|150602506|10/02/25|16.24|16.24|16.19|16.19|16.24|-.06|2|1|0|0|0|2|0|0|0|0|2|2|2|32.48|N
CDRE|12763L105|10/02/25|36.15|36.60|35.87|36.60|36.15|.51|6425|282|0|0|0|6425|0|0|0|5607|6425|6425|6425|232280.66|N
CDRO|L18268109|10/02/25|6.99|7.09|6.80|7.09|7.01|.38|2584|28|0|0|0|2584|0|0|0|1598|2584|2584|2584|18118.34|Q
CDRO W|L18268117|10/02/25|0.76|0.98|0.76|0.98|0.80|.03|140|3|0|0|0|140|0|0|0|93|140|140|140|111.56|Q
CDT|20678X304|10/02/25|0.68|0.68|0.66|0.67|0.67|-.02|42938|359|1|0|0|39938|3000|0|0|5592|42938|42938|42938|28847.22|Q
CDTG|G2030P107|10/02/25|0.72|0.72|0.70|0.70|0.72|-.01|1326|14|0|0|0|1326|0|0|0|188|1326|1326|1326|955.18|Q
CDTT W|20678X114|10/02/25|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
CDTX|171757206|10/02/25|96.44|101.72|96.44|98.50|98.98|2.06|55553|1653|0|0|0|55553|0|0|0|39822|55553|55553|55553|5498879.22|Q
CDW|12514G108|10/02/25|159.21|160.55|158.77|159.37|159.64|.43|53106|1799|0|0|0|53106|0|0|0|27481|53106|53106|53106|8478029.37|Q
CDX|82889N830|10/02/25|22.91|22.92|22.83|22.92|22.86|.09|10497|76|0|0|0|10497|0|0|0|10203|10497|10497|10497|239948.81|P
CDXS|192005106|10/02/25|2.50|2.52|2.42|2.52|2.46|.01|21053|311|0|0|0|21053|0|0|0|9595|21053|21053|21053|51857.57|Q
CDZI|127537207|10/02/25|4.38|4.88|4.35|4.74|4.63|.35|192989|1801|5|0|0|177472|15517|0|0|41457|192989|192989|192989|893442.95|Q
CDZI P|127537306|10/02/25|19.40|19.40|19.35|19.35|19.40|-.05|1043|6|0|0|0|1043|0|0|0|1000|1043|1043|1043|20231.95|Q
CE|150870103|10/02/25|43.94|45.44|43.85|45.31|44.86|2.95|100560|2315|1|0|0|98045|2515|0|0|41975|100560|100560|100560|4511499.59|N
CECO|125141101|10/02/25|52.25|52.25|50.81|51.49|51.45|-.50|18152|780|0|0|0|18152|0|0|0|9212|18152|18152|18152|934000.42|Q
CEE|153436100|10/02/25|15.57|15.70|15.55|15.70|15.55|.07|3001|4|1|0|0|801|2200|0|0|600|3001|3001|3001|46669.57|N
CEF|85208R101|10/02/25|37.29|37.33|36.27|36.71|36.58|-.22|357773|394|31|1|1|253226|78244|6005|20298|157892|357773|357773|357773|13086470.71|P
CEFD|90269A286|10/02/25|19.86|19.86|19.81|19.81|19.84|-.02|294|6|0|0|0|294|0|0|0|1|294|294|294|5834.19|P
CEFS|30151E806|10/02/25|22.84|22.84|22.60|22.63|22.68|-.08|9222|98|0|0|0|9222|0|0|0|1248|9222|9222|9222|209172.49|Z
CEFZ|210322673|10/02/25|0.00|8.24|8.24|8.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CEG|21037T109|10/02/25|351.67|357.66|343.60|357.51|350.12|6.77|117352|4758|1|0|0|112903|4449|0|0|70771|117352|117352|117352|41087389.27|Q
CEGX|46143U534|10/02/25|30.08|30.90|29.17|30.90|29.71|1.04|2944|64|0|0|0|2944|0|0|0|2214|2944|2944|2944|87471.38|Z
CELC|15102K100|10/02/25|45.38|49.51|44.66|49.51|46.91|4.26|90260|2158|0|0|0|90260|0|0|0|48734|90260|90260|90260|4234427.42|Q
CELG RT|110122140|10/02/25|0.04|0.04|0.04|0.04|0.04|.01|13862|2|0|0|1|106|0|0|13756|0|13862|13862|13862|554.07|N
CELH|15118V207|10/02/25|57.28|59.09|57.28|58.90|58.52|1.43|263389|5592|4|0|0|252522|10867|0|0|157943|263389|263389|263389|15412377.16|Q
CELU|151190204|10/02/25|2.14|2.14|2.02|2.04|2.08|0.00|7169|39|0|0|0|7169|0|0|0|4016|7169|7169|7169|14939.56|Q
CELU W|151190113|10/02/25|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
CELZ|22529Y408|10/02/25|3.31|3.31|3.11|3.20|3.19|-.14|1515|13|0|0|0|1515|0|0|0|770|1515|1515|1515|4831.92|Q
CEMB|464286251|10/02/25|45.99|46.06|45.97|46.06|45.99|0.00|2119|22|0|0|0|2119|0|0|0|130|2119|2119|2119|97450.90|Z
CENN|150964104|10/02/25|0.61|0.63|0.58|0.61|0.60|.02|28128|121|0|1|0|20128|0|8000|0|7964|28128|28128|28128|16941.83|Q
CENT|153527106|10/02/25|32.31|32.31|31.91|32.24|32.09|-.08|2313|235|0|0|0|2313|0|0|0|598|2313|2313|2313|74228.26|Q
CENT A|153527205|10/02/25|29.09|29.16|28.83|29.11|29.04|.02|9383|477|0|0|0|9383|0|0|0|4499|9383|9383|9383|272445.29|Q
CENX|156431108|10/02/25|29.68|30.35|28.83|29.83|29.44|.44|100714|3204|1|0|0|98560|2154|0|0|39539|100714|100714|100714|2965198.28|Q
CEP|G4491L104|10/02/25|24.02|24.12|22.40|23.06|23.30|-.27|11142|293|0|0|0|11142|0|0|0|7156|11142|11142|11142|259629.19|Q
CEPF|G1828E100|10/02/25|10.20|10.28|10.20|10.27|10.25|.05|1257|35|0|0|0|1257|0|0|0|206|1257|1257|1257|12888.66|Q
CEPI|26923N439|10/02/25|41.37|41.55|41.37|41.55|41.41|.55|640|25|0|0|0|640|0|0|0|73|640|640|640|26504.78|Q
CEPO|G1827K107|10/02/25|10.44|10.44|10.43|10.44|10.44|-.03|13424|55|0|1|0|7526|0|5898|0|4202|13424|13424|13424|140144.86|Q
CEPT|G1827P106|10/02/25|10.88|10.88|10.80|10.80|10.85|-.05|975|5|0|0|0|975|0|0|0|10|975|975|975|10582.80|Q
CEPU|155038201|10/02/25|7.80|8.01|7.58|8.00|7.76|.27|20655|238|0|0|0|20655|0|0|0|11451|20655|20655|20655|160285.19|N
CERO|71902K402|10/02/25|5.36|5.40|5.28|5.39|5.34|-.06|1298|35|0|0|0|1298|0|0|0|869|1298|1298|1298|6932.09|Q
CERO W|71902K113|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CERS|157085101|10/02/25|1.53|1.53|1.46|1.51|1.48|-.01|91082|1062|0|0|0|91082|0|0|0|34966|91082|91082|91082|134812.31|Q
CERT|15687V109|10/02/25|13.42|13.77|13.33|13.64|13.55|.26|79202|2070|0|0|0|79202|0|0|0|66279|79202|79202|79202|1073028.67|Q
CERY|78468R440|10/02/25|28.74|28.74|28.49|28.60|28.58|-.09|885|15|0|0|0|885|0|0|0|629|885|885|885|25296.80|P
CET|155123102|10/02/25|51.42|51.46|51.42|51.42|51.43|.09|653|9|0|0|0|653|0|0|0|0|653|653|653|33586.56|A
CETX|15130G873|10/02/25|5.70|5.70|5.25|5.27|5.40|-.51|9561|222|0|0|0|9561|0|0|0|5898|9561|9561|9561|51605.47|Q
CETY|18452H206|10/02/25|0.20|0.20|0.19|0.19|0.19|-.01|89293|207|9|3|0|42147|27071|20075|0|23652|89293|89293|89293|17398.74|Q
CEV|27826F101|10/02/25|10.09|10.11|10.09|10.11|10.09|.04|497|2|0|0|0|497|0|0|0|469|497|497|497|5014.73|A
CEVA|157210105|10/02/25|27.63|28.11|27.47|27.98|27.78|.62|16230|946|0|0|0|16230|0|0|0|9637|16230|16230|16230|450802.38|Q
CEW|97717W133|10/02/25|18.89|18.89|18.82|18.82|18.89|-.03|6|2|0|0|0|6|0|0|0|2|6|6|6|113.32|P
CF|125269100|10/02/25|86.95|89.93|86.75|89.84|89.33|3.41|264245|5982|0|0|0|264245|0|0|0|164350|264245|264245|264245|23605837.74|N
CFA|92647N766|10/02/25|90.67|91.02|90.67|91.02|90.67|.27|87|1|0|0|0|87|0|0|0|0|87|87|87|7888.29|Q
CFBK|12520L109|10/02/25|23.82|23.82|23.70|23.76|23.78|-.23|681|40|0|0|0|681|0|0|0|528|681|681|681|16197.26|Q
CFFI|12466Q104|10/02/25|65.30|66.79|65.30|66.79|66.15|.77|123|60|0|0|0|123|0|0|0|102|123|123|123|8136.70|Q
CFFN|14057J101|10/02/25|6.26|6.30|6.22|6.23|6.25|-.04|51827|572|0|0|0|51827|0|0|0|32331|51827|51827|51827|323720.34|Q
CFG|174610105|10/02/25|52.83|53.11|52.34|53.00|52.74|.25|111110|2113|0|0|0|111110|0|0|0|79811|111110|111110|111110|5860069.53|N
CFG PRE|174610402|10/02/25|20.90|20.91|20.89|20.91|20.90|-.02|2929|19|0|0|0|2929|0|0|0|0|2929|2929|2929|61213.76|N
CFG PRH|174610600|10/02/25|26.63|26.67|26.62|26.67|26.63|.01|509|10|0|0|0|509|0|0|0|0|509|509|509|13552.48|N
CFG PRI|174610808|10/02/25|25.22|25.25|25.22|25.23|25.25|-.01|6750|14|1|0|0|2650|4100|0|0|0|6750|6750|6750|170425.50|N
CFIT|132061763|10/02/25|25.23|25.27|25.23|25.27|25.23|.09|70|2|0|0|0|70|0|0|0|61|70|70|70|1766.10|Z
CFLT|20717M103|10/02/25|19.84|20.84|19.72|20.54|20.44|.81|627137|7313|9|0|0|601696|25441|0|0|310244|627137|627137|627137|12818913.88|Q
CFND|12673Q103|10/02/25|8.17|8.23|8.15|8.23|8.16|-.05|500|3|0|0|0|500|0|0|0|0|500|500|500|4080.00|N
CFO|92647N782|10/02/25|73.64|73.74|73.64|73.74|73.44|.07|8|2|0|0|0|8|0|0|0|0|8|8|8|587.51|Q
CFR|229899109|10/02/25|126.13|126.33|125.32|125.77|125.86|-.02|9633|412|0|0|0|9633|0|0|0|7158|9633|9633|9633|1212392.52|N
CFR PRB|229899307|10/02/25|18.39|18.39|18.18|18.18|18.27|-.17|262|6|0|0|0|262|0|0|0|0|262|262|262|4786.62|N
CFSB|12530C107|10/02/25|14.13|14.13|14.12|14.12|14.13|.01|1|1|0|0|0|1|0|0|0|0|1|1|1|14.13|Q
CG|14316J108|10/02/25|61.24|61.85|60.43|61.70|61.26|.97|116717|3528|0|0|0|116717|0|0|0|80631|116717|116717|116717|7149515.80|Q
CGAB L|14314C105|10/02/25|18.10|18.23|18.10|18.23|18.10|.11|14|1|0|0|0|14|0|0|0|0|14|14|14|253.40|Q
CGAU|152006102|10/02/25|11.41|11.41|10.97|11.33|11.22|.07|351765|2062|9|2|0|311798|28418|11549|0|243229|351765|351765|351765|3947518.02|N
CGBD|872280102|10/02/25|12.41|12.71|12.37|12.71|12.57|.30|53339|663|0|0|0|53339|0|0|0|35108|53339|53339|53339|670329.33|Q
CGBD L|872280201|10/02/25|0.00|25.48|25.48|25.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CGBL|14021D107|10/02/25|35.00|35.00|34.78|34.90|34.90|.04|80669|249|5|0|1|44555|12667|0|23447|58822|80669|80669|80669|2815688.15|P
CGC|138035704|10/02/25|1.40|1.45|1.34|1.36|1.38|-.02|1939609|1204|184|56|24|439914|576546|384743|538406|1346801|1939609|1939609|1939609|2681680.46|Q
CGCB|14020Y508|10/02/25|26.60|26.65|26.58|26.64|26.62|.05|93015|311|1|1|0|78031|5000|9984|0|59413|93015|93015|93015|2476316.04|P
CGCP|14020Y102|10/02/25|22.78|22.81|22.77|22.79|22.79|.01|55277|115|2|0|1|38205|5800|0|11272|43550|55277|55277|55277|1259495.58|P
CGCT|G19307100|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CGCT U|G19307118|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CGCT W|G19307126|10/02/25|0.00|0.28|0.28|0.28|0.28|.02|800|1|0|0|0|800|0|0|0|0|800|800|800|224.00|Q
CGCV|14020U100|10/02/25|30.30|30.30|30.13|30.20|30.25|-.04|10368|34|0|1|0|5127|0|5241|0|7714|10368|10368|10368|313602.70|P
CGDG|14021L109|10/02/25|34.99|34.99|34.75|34.84|34.86|-.03|45009|273|0|1|0|38383|0|6626|0|31213|45009|45009|45009|1569046.12|P
CGDV|14020W106|10/02/25|42.38|42.50|42.20|42.37|42.35|.08|311264|761|15|0|2|186215|38079|0|86970|158565|311264|311264|311264|13181332.42|P
CGEM|230031106|10/02/25|6.05|6.05|5.70|5.75|5.78|-.25|85446|1250|1|0|0|83346|2100|0|0|23870|85446|85446|85446|493457.77|Q
CGEN|M25722105|10/02/25|1.60|1.80|1.60|1.77|1.76|.16|60590|467|1|1|0|51841|2005|6744|0|34673|60590|60590|60590|106643.21|Q
CGGE|14020R107|10/02/25|31.14|31.14|30.95|31.08|31.06|.08|22218|94|2|0|0|13422|8796|0|0|14586|22218|22218|22218|690138.75|P
CGGG|14022A201|10/02/25|28.84|28.95|28.66|28.85|28.75|.29|13518|72|1|0|0|10170|3348|0|0|12647|13518|13518|13518|388667.69|P
CGGO|14020X104|10/02/25|34.75|34.75|34.49|34.66|34.65|.24|73478|282|3|0|1|47417|8789|0|17272|36332|73478|73478|73478|2546003.56|P
CGGR|14020G101|10/02/25|44.47|44.47|44.03|44.24|44.23|.08|454189|940|61|2|2|197282|191194|13558|52155|366893|454189|454189|454189|20087237.25|P
CGHM|14020Y805|10/02/25|25.34|25.34|25.28|25.32|25.31|.02|6883|37|0|0|0|6883|0|0|0|2363|6883|6883|6883|174232.73|P
CGHY|14020Y870|10/02/25|25.48|25.48|25.47|25.47|25.48|-.02|340|2|0|0|0|340|0|0|0|340|340|340|340|8663.20|P
CGIB|14020Y706|10/02/25|25.37|25.38|25.35|25.35|25.37|-.04|2912|18|0|0|0|2912|0|0|0|2912|2912|2912|2912|73867.83|P
CGIC|14021T102|10/02/25|31.25|31.25|30.95|31.10|31.21|.04|18079|27|0|0|1|4122|0|0|13957|15089|18079|18079|18079|564320.29|P
CGIE|14021M107|10/02/25|34.30|34.30|34.00|34.17|34.22|.10|46639|149|0|0|1|24955|0|0|21684|26900|46639|46639|46639|1596197.95|P
CGMM|14022A102|10/02/25|28.39|28.46|28.21|28.43|28.34|.12|99285|209|3|2|0|78883|7502|12900|0|60186|99285|99285|99285|2813469.13|P
CGMS|14020Y300|10/02/25|27.82|27.85|27.81|27.83|27.83|.02|49852|137|1|1|0|38071|2200|9581|0|9853|49852|49852|49852|1387207.36|P
CGMU|14020Y201|10/02/25|27.23|27.25|27.23|27.23|27.24|.01|49560|155|2|0|1|33292|5400|0|10868|26200|49560|49560|49560|1349767.03|P
CGNG|14021N105|10/02/25|31.36|31.36|31.10|31.23|31.26|.13|42363|207|1|0|1|24265|2177|0|15921|18125|42363|42363|42363|1324223.18|P
CGNT|M25133105|10/02/25|8.25|8.28|8.14|8.25|8.23|.06|7537|264|0|0|0|7537|0|0|0|846|7537|7537|7537|62038.71|Q
CGNX|192422103|10/02/25|46.18|46.23|45.30|45.63|45.66|-.20|56849|1784|0|0|0|56849|0|0|0|25414|56849|56849|56849|2595650.63|Q
CGO|128118106|10/02/25|12.11|12.16|12.11|12.16|12.11|-.04|20|1|0|0|0|20|0|0|0|0|20|20|20|242.20|Q
CGON|156944100|10/02/25|39.49|40.24|38.68|39.83|39.43|.38|30098|920|0|0|0|30098|0|0|0|23707|30098|30098|30098|1186730.64|Q
CGRO|88634T394|10/02/25|32.43|32.43|32.22|32.22|32.33|.41|23|3|0|0|0|23|0|0|0|0|23|23|23|743.59|P
CGSD|14020Y409|10/02/25|26.02|26.02|26.00|26.01|26.02|-.01|19583|59|1|0|0|17436|2147|0|0|6567|19583|19583|19583|509467.91|P
CGSM|14020Y607|10/02/25|26.38|26.38|26.35|26.37|26.36|0.00|4000|16|0|0|0|4000|0|0|0|1883|4000|4000|4000|105448.48|P
CGTL|G2563P102|10/02/25|0.53|0.56|0.50|0.56|0.54|.03|27363|82|1|1|0|16387|3976|7000|0|14718|27363|27363|27363|14643.04|Q
CGTX|19243B102|10/02/25|1.52|1.53|1.42|1.42|1.46|-.11|140621|628|3|3|0|111039|10146|19436|0|76144|140621|140621|140621|204732.82|Q
CGUI|14020Y888|10/02/25|25.30|25.30|25.28|25.29|25.29|.01|3455|11|0|0|0|3455|0|0|0|808|3455|3455|3455|87372.41|P
CGUS|14020V108|10/02/25|39.90|39.92|39.69|39.86|39.83|.10|106373|682|2|0|1|83198|5686|0|17489|75271|106373|106373|106373|4237024.07|P
CGV|90214Q584|10/02/25|14.66|14.66|14.60|14.60|14.66|-.13|100|1|0|0|0|100|0|0|0|0|100|100|100|1466.00|N
CGVV|14022A300|10/02/25|26.52|26.60|26.49|26.60|26.51|.05|472|5|0|0|0|472|0|0|0|372|472|472|472|12514.44|P
CGW|46138E263|10/02/25|63.88|63.99|63.88|63.96|63.88|-.02|3316|35|0|0|0|3316|0|0|0|1097|3316|3316|3316|211822.41|P
CGXU|14019W109|10/02/25|30.14|30.16|29.88|30.03|30.02|.20|38671|282|1|1|0|29700|2300|6671|0|27659|38671|38671|38671|1160773.25|P
CHA|15743P104|10/02/25|16.41|17.30|16.41|17.14|16.95|.90|99080|918|3|2|0|73486|9979|15615|0|64378|99080|99080|99080|1679181.65|Q
CHAC|G24979109|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CHAC R|G24979117|10/02/25|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
CHAC U|G24979125|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CHAR|G9877L107|10/02/25|10.35|10.35|10.35|10.35|10.35|.01|11000|2|1|1|0|1000|4500|5500|0|0|11000|11000|11000|113850.00|Q
CHAR U|G9877L123|10/02/25|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
CHAT|88636J600|10/02/25|63.57|63.63|62.88|63.49|63.43|.91|114348|920|2|0|1|80056|5090|0|29202|82956|114348|114348|114348|7253244.40|P
CHAU|25490K869|10/02/25|21.14|21.15|20.81|20.85|21.00|.15|67562|373|1|0|0|65517|2045|0|0|44070|67562|67562|67562|1418466.51|P
CHCI|205684202|10/02/25|14.92|14.92|14.34|14.79|14.72|-.52|734|15|0|0|0|734|0|0|0|478|734|734|734|10806.21|Q
CHCO|177835105|10/02/25|122.51|122.51|121.56|121.56|122.00|-.68|2811|329|0|0|0|2811|0|0|0|1701|2811|2811|2811|342954.31|Q
CHCT|20369C106|10/02/25|15.26|15.26|14.98|15.04|15.05|-.35|6715|267|0|0|0|6715|0|0|0|3504|6715|6715|6715|101031.87|N
CHD|171340102|10/02/25|87.89|88.58|87.30|88.41|88.35|.49|50604|1861|0|0|0|50604|0|0|0|34465|50604|50604|50604|4470722.49|N
CHDN|171484108|10/02/25|96.39|97.03|95.52|95.99|96.20|-.59|36932|1222|1|0|0|33781|3151|0|0|21832|36932|36932|36932|3552870.55|Q
CHE|16359R103|10/02/25|437.12|444.16|437.12|442.04|441.54|1.14|50315|5399|0|0|0|50315|0|0|0|25839|50315|50315|50315|22215865.37|N
CHEC U|G2086N113|10/02/25|9.98|9.98|9.96|9.96|9.97|-.01|5868|11|1|0|0|3468|2400|0|0|0|5868|5868|5868|58502.78|Q
CHEF|163086101|10/02/25|54.25|55.30|53.41|55.15|54.57|.56|32946|1578|0|0|0|32946|0|0|0|19458|32946|32946|32946|1797797.89|Q
CHEK|M2361E179|10/02/25|2.28|2.39|2.21|2.38|2.32|.13|9654|121|0|0|0|9654|0|0|0|3944|9654|9654|9654|22397.38|Q
CHGG|163092109|10/02/25|1.57|1.62|1.54|1.62|1.58|.06|123249|512|5|0|1|93806|16343|0|13100|33148|123249|123249|123249|195044.57|N
CHGX|02072L151|10/02/25|27.57|27.68|27.57|27.65|27.65|.20|1734|9|0|0|0|1734|0|0|0|616|1734|1734|1734|47945.70|Q
CHH|169905106|10/02/25|105.25|106.99|105.19|106.51|106.12|.52|13239|638|0|0|0|13239|0|0|0|9260|13239|13239|13239|1404873.12|N
CHI|128117108|10/02/25|10.80|10.94|10.77|10.94|10.85|.13|11857|60|0|0|0|11857|0|0|0|6674|11857|11857|11857|128671.18|Q
CHIQ|37950E408|10/02/25|24.61|24.67|24.55|24.60|24.64|.24|17961|186|0|0|0|17961|0|0|0|4668|17961|17961|17961|442612.10|P
CHKP|M22465104|10/02/25|203.65|205.40|203.30|204.98|204.84|.67|38825|1310|0|0|0|38825|0|0|0|22304|38825|38825|38825|7953087.24|Q
CHMG|164024101|10/02/25|52.40|52.44|52.40|52.44|52.39|-.38|404|48|0|0|0|404|0|0|0|71|404|404|404|21164.22|Q
CHMI|164651101|10/02/25|2.44|2.45|2.44|2.45|2.44|.01|5747|145|0|0|0|5747|0|0|0|2082|5747|5747|5747|14040.38|N
CHMI PRA|164651200|10/02/25|0.00|22.52|22.52|22.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CHMI PRB|164651309|10/02/25|0.00|23.85|23.85|23.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CHN|169373107|10/02/25|18.82|18.84|18.73|18.79|18.77|.16|2494|23|0|0|0|2494|0|0|0|400|2494|2494|2494|46801.98|N
CHNR|G2110U125|10/02/25|4.89|5.07|4.89|5.07|4.90|.05|1332|21|0|0|0|1332|0|0|0|1054|1332|1332|1332|6530.10|Q
CHOW|G2124J108|10/02/25|7.46|7.65|6.51|6.71|6.93|-.39|63487|326|0|1|1|31192|0|7900|24395|9959|63487|63487|63487|439847.77|A
CHPG|G2124S108|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CHPG R|G2124S116|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CHPG U|G2124S124|10/02/25|0.00|0.00|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|10/02/25|41.75|41.90|41.75|41.90|41.75|1.15|6|1|0|0|0|6|0|0|0|6|6|6|6|250.50|Q
CHPT|15961R303|10/02/25|11.77|11.90|11.32|11.34|11.62|-.28|22711|554|1|0|0|18711|4000|0|0|7046|22711|22711|22711|263981.87|N
CHPX|37960A230|10/02/25|0.00|52.45|52.45|52.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CHPY|88636R693|10/02/25|57.25|57.25|56.85|57.13|57.11|.34|6558|152|0|0|0|6558|0|0|0|3340|6558|6558|6558|374496.50|P
CHR|G39973204|10/02/25|0.18|0.19|0.12|0.13|0.14|-.07|21173912|16104|1424|579|285|6066999|4680075|4308511|6118327|4274421|21173912|21173912|21173912|3023667.56|Q
CHRD|674215207|10/02/25|100.15|100.86|97.33|97.53|98.21|-2.96|38501|1404|0|0|0|38501|0|0|0|27305|38501|38501|38501|3781110.52|Q
CHRI|37960A248|10/02/25|0.00|80.28|80.28|80.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CHRS|19249H103|10/02/25|1.62|1.67|1.58|1.66|1.62|.03|36599|279|0|0|0|36599|0|0|0|15193|36599|36599|36599|59273.32|Q
CHRW|12541W209|10/02/25|132.99|135.19|132.99|134.78|134.55|2.13|41931|1615|0|0|0|41931|0|0|0|27697|41931|41931|41931|5641942.00|Q
CHSC L|12542R803|10/02/25|25.80|25.93|25.76|25.93|25.88|.05|1226|9|0|0|0|1226|0|0|0|996|1226|1226|1226|31722.92|Q
CHSC M|12542R704|10/02/25|24.91|25.01|24.88|24.96|24.94|.03|939|15|0|0|0|939|0|0|0|280|939|939|939|23418.31|Q
CHSC N|12542R506|10/02/25|25.06|25.19|25.06|25.19|25.13|.03|197|5|0|0|0|197|0|0|0|0|197|197|197|4950.93|Q
CHSC O|12542R308|10/02/25|26.68|26.84|26.68|26.84|26.77|.05|1200|5|0|0|0|1200|0|0|0|700|1200|1200|1200|32124.00|Q
CHSC P|12542R209|10/02/25|0.00|29.67|29.67|29.67|29.87|-.14|24|2|0|0|0|24|0|0|0|0|24|24|24|716.88|Q
CHSN|G2104U206|10/02/25|2.52|2.67|2.52|2.60|2.58|.07|2459|36|0|0|0|2459|0|0|0|1376|2459|2459|2459|6342.05|Q
CHT|17133Q502|10/02/25|43.51|43.52|43.23|43.40|43.34|-.49|3440|141|0|0|0|3440|0|0|0|987|3440|3440|3440|149091.93|N
CHTR|16119P108|10/02/25|275.03|276.66|269.28|269.67|273.51|-5.36|128003|3696|0|0|0|128003|0|0|0|100093|128003|128003|128003|35010173.13|Q
CHW|12811L107|10/02/25|7.57|7.60|7.57|7.60|7.58|.03|8199|53|0|0|0|8199|0|0|0|2617|8199|8199|8199|62186.28|Q
CHWY|16679L109|10/02/25|39.52|39.52|38.15|39.25|38.95|-.29|282146|5332|4|0|0|269266|12880|0|0|153390|282146|282146|282146|10989255.69|N
CHY|12811P108|10/02/25|11.22|11.30|11.21|11.27|11.26|.03|11740|86|0|0|0|11740|0|0|0|1950|11740|11740|11740|132172.01|Q
CHYM|16935C109|10/02/25|20.18|21.02|20.10|20.97|20.65|.94|153003|2537|2|0|0|146240|6763|0|0|87745|153003|153003|153003|3160220.83|Q
CI|125523100|10/02/25|290.01|297.03|289.32|297.03|295.25|5.52|48478|1732|0|0|0|48478|0|0|0|25151|48478|48478|48478|14313197.94|N
CIA|174740100|10/02/25|5.14|5.16|5.10|5.14|5.13|-.09|3479|95|0|0|0|3479|0|0|0|2873|3479|3479|3479|17849.86|N
CIB|40090E106|10/02/25|52.35|52.35|50.80|51.36|51.33|-.65|12196|243|0|0|0|12196|0|0|0|5897|12196|12196|12196|625972.33|N
CIBR|33734X846|10/02/25|76.99|77.17|76.48|77.09|76.88|.53|50303|800|0|0|0|50303|0|0|0|33897|50303|50303|50303|3867096.11|Q
CICB|17259U303|10/02/25|25.40|25.40|25.40|25.40|25.40|.03|1000|3|0|0|0|1000|0|0|0|513|1000|1000|1000|25400.00|N
CIEN|171779309|10/02/25|153.23|153.55|148.35|152.67|151.67|.95|106473|3170|0|0|0|106473|0|0|0|74897|106473|106473|106473|16149155.36|N
CIF|59318T109|10/02/25|1.78|1.78|1.77|1.77|1.77|-.01|677|7|0|0|0|677|0|0|0|384|677|677|677|1200.24|N
CIFR|17253J106|10/02/25|13.09|14.44|13.02|13.78|13.72|1.19|4452070|28000|156|28|13|3490527|472654|208712|280177|1827257|4452070|4452070|4452070|61080820.32|Q
CIFR W|17253J114|10/02/25|5.43|6.04|5.32|5.74|5.68|.78|17811|141|0|0|0|17811|0|0|0|8302|17811|17811|17811|101155.22|Q
CIG|204409601|10/02/25|2.04|2.05|2.01|2.03|2.02|-.02|133360|330|10|2|0|90044|31965|11351|0|73342|133360|133360|133360|269274.25|N
CIG C|204409882|10/02/25|2.71|2.71|2.65|2.68|2.65|.05|477|29|0|0|0|477|0|0|0|0|477|477|477|1265.51|N
CIGI|194693107|10/02/25|154.55|154.55|153.13|153.66|153.83|-.15|20296|503|0|0|0|20296|0|0|0|9991|20296|20296|20296|3122137.15|Q
CIGL|G2452S100|10/02/25|3.87|5.39|3.53|4.51|4.28|1.94|10219381|109028|172|18|2|9549430|511451|120262|38238|5970794|10219381|10219381|10219381|43747595.87|Q
CII|09256A109|10/02/25|23.24|23.24|23.10|23.22|23.19|.05|1881|23|0|0|0|1881|0|0|0|1860|1881|1881|1881|43618.41|N
CIIT|88631G205|10/02/25|0.58|0.62|0.58|0.61|0.60|.05|33585|125|3|0|0|23537|10048|0|0|1687|33585|33585|33585|20189.38|Q
CIK|224916106|10/02/25|2.95|2.95|2.94|2.94|2.94|0.00|10750|41|0|0|0|10750|0|0|0|8404|10750|10750|10750|31633.57|A
CIL|92647N840|10/02/25|51.79|51.79|51.79|0.00|51.79|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|51.79|Q
CIM|16934Q802|10/02/25|13.46|13.46|13.27|13.39|13.37|-.04|17283|369|0|0|0|17283|0|0|0|6723|17283|17283|17283|231025.27|N
CIM PRA|16934Q307|10/02/25|22.35|22.40|22.35|22.38|22.38|.05|152|6|0|0|0|152|0|0|0|0|152|152|152|3402.20|N
CIM PRB|16934Q406|10/02/25|24.15|24.20|24.15|24.20|24.15|0.00|53|2|0|0|0|53|0|0|0|0|53|53|53|1280.20|N
CIM PRC|16934Q505|10/02/25|22.97|23.02|22.97|23.02|22.96|-.02|174|5|0|0|0|174|0|0|0|0|174|174|174|3995.46|N
CIM PRD|16934Q604|10/02/25|24.10|24.11|24.10|24.11|24.09|.11|129|7|0|0|0|129|0|0|0|0|129|129|129|3108.18|N
CIMN|16934Q885|10/02/25|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|N
CIMO|16934Q877|10/02/25|25.45|25.60|25.45|25.55|25.51|.14|702|10|0|0|0|702|0|0|0|342|702|702|702|17906.00|N
CIMP|16934Q869|10/02/25|25.10|25.12|25.07|25.07|25.09|.03|1939|11|0|0|0|1939|0|0|0|0|1939|1939|1939|48653.90|N
CINF|172062101|10/02/25|159.41|160.60|158.65|160.40|159.98|.61|25013|1093|0|0|0|25013|0|0|0|17013|25013|25013|25013|4001630.99|Q
CING|17248W303|10/02/25|4.18|4.22|4.01|4.01|4.08|-.14|8901|105|0|0|0|8901|0|0|0|5012|8901|8901|8901|36331.29|Q
CING W|17248W113|10/02/25|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
CINT|G21307106|10/02/25|5.02|5.02|4.83|4.89|4.90|-.07|6124|115|0|0|0|6124|0|0|0|1980|6124|6124|6124|29982.44|N
CIO|178587101|10/02/25|6.96|6.96|6.93|6.94|6.94|-.02|49692|70|2|3|0|25287|5470|18935|0|44747|49692|49692|49692|345088.31|N
CIO PRA|178587200|10/02/25|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
CION|17259U204|10/02/25|9.45|9.56|9.45|9.54|9.51|.11|6744|174|0|0|0|6744|0|0|0|2514|6744|6744|6744|64168.06|N
CISO|15672X201|10/02/25|1.09|1.19|1.09|1.18|1.13|.10|42591|175|3|1|0|24638|10853|7100|0|20908|42591|42591|42591|48224.75|Q
CISS|Y18284169|10/02/25|2.17|2.23|2.17|2.23|2.20|.05|2350|38|0|0|0|2350|0|0|0|350|2350|2350|2350|5165.68|Q
CIVB|178867107|10/02/25|20.02|20.16|19.93|20.10|20.00|-.05|14830|296|0|0|0|14830|0|0|0|7504|14830|14830|14830|296543.50|Q
CIVI|17888H103|10/02/25|34.80|35.46|33.59|33.68|33.95|-1.77|110582|2686|1|0|0|107682|2900|0|0|60634|110582|110582|110582|3753719.78|N
CIX|20563P101|10/02/25|23.86|23.86|23.33|23.33|23.47|-.01|121|17|0|0|0|121|0|0|0|88|121|121|121|2839.61|A
CJET|G4465R111|10/02/25|0.18|0.19|0.17|0.17|0.18|.02|63729619|79518|4317|1401|541|29209160|14206497|9911652|10402310|23154851|63729619|63729619|63729619|11676248.79|Q
CJMB|131100109|10/02/25|4.80|4.80|4.73|4.73|4.86|-.15|2085|4|0|0|0|2085|0|0|0|2010|2085|2085|2085|10128.50|Q
CKX|12562N104|10/02/25|11.05|11.05|10.96|11.00|10.99|-.05|1041|4|0|0|0|1041|0|0|0|0|1041|1041|1041|11444.20|A
CL|194162103|10/02/25|78.60|79.29|78.19|78.31|78.64|-.70|245466|4955|3|2|1|208131|10102|14662|12571|77091|245466|245466|245466|19303014.26|N
CLAR|18270P109|10/02/25|3.54|3.54|3.36|3.41|3.41|-.06|7288|115|1|0|0|4788|2500|0|0|3229|7288|7288|7288|24824.56|Q
CLB|21867A105|10/02/25|12.53|12.53|11.99|11.99|12.18|-.58|17190|516|0|0|0|17190|0|0|0|10582|17190|17190|17190|209381.77|N
CLBK|197641103|10/02/25|14.90|14.90|14.65|14.75|14.72|-.03|4885|214|0|0|0|4885|0|0|0|1416|4885|4885|4885|71928.52|Q
CLBT|M2197Q107|10/02/25|18.65|18.89|18.46|18.75|18.77|.26|74830|1624|0|0|0|74830|0|0|0|42635|74830|74830|74830|1404921.90|Q
CLCG|22767F103|10/02/25|27.23|27.23|27.15|27.15|27.23|.03|50|1|0|0|0|50|0|0|0|50|50|50|50|1361.50|P
CLCO|G2415A113|10/02/25|9.52|9.53|9.52|9.53|9.51|-.01|4972|21|0|0|0|4972|0|0|0|2101|4972|4972|4972|47273.89|N
CLCV|22767F202|10/02/25|25.61|25.61|25.55|25.55|25.60|-.04|318|5|0|0|0|318|0|0|0|318|318|318|318|8141.30|P
CLDI|320703408|10/02/25|1.60|1.67|1.57|1.58|1.63|-.08|13065|135|0|0|0|13065|0|0|0|8642|13065|13065|13065|21258.11|A
CLDT|16208T102|10/02/25|6.61|6.69|6.51|6.65|6.60|.05|14517|304|0|0|0|14517|0|0|0|3787|14517|14517|14517|95884.20|N
CLDT PRA|16208T201|10/02/25|0.00|21.30|21.30|21.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CLDX|15117B202|10/02/25|25.52|25.86|24.50|25.86|25.06|.57|42206|1907|0|0|0|42206|0|0|0|18680|42206|42206|42206|1057727.54|Q
CLF|185899101|10/02/25|12.51|12.97|12.50|12.70|12.76|.26|1049165|6744|13|2|0|998449|39197|11519|0|461556|1049165|1049165|1049165|13385881.11|N
CLFD|18482P103|10/02/25|35.00|35.34|34.74|35.33|35.12|.16|5562|386|0|0|0|5562|0|0|0|3431|5562|5562|5562|195320.08|Q
CLGN|M2R51X116|10/02/25|2.55|2.55|2.46|2.46|2.50|-.07|6468|97|0|0|0|6468|0|0|0|2202|6468|6468|6468|16157.31|Q
CLH|184496107|10/02/25|227.02|229.44|226.81|227.45|228.11|-.53|16454|742|0|0|0|16454|0|0|0|13460|16454|16454|16454|3753377.51|N
CLIK|G2R09D102|10/02/25|0.30|0.30|0.26|0.29|0.29|-.01|217644|582|14|6|2|102151|42979|41359|31155|88333|217644|217644|217644|63564.70|Q
CLIP|37960A438|10/02/25|100.10|100.11|100.10|100.11|100.11|.01|15294|28|1|1|0|3069|3805|8420|0|9328|15294|15294|15294|1531027.83|P
CLIR|185064102|10/02/25|0.80|0.86|0.79|0.84|0.83|.04|22531|76|2|0|0|15231|7300|0|0|7855|22531|22531|22531|18699.90|Q
CLIX|74347B375|10/02/25|60.65|61.43|60.44|61.43|60.58|1.24|2326|20|0|0|0|2326|0|0|0|799|2326|2326|2326|140904.26|P
CLLS|15117K103|10/02/25|3.49|3.49|3.36|3.36|3.42|.09|5115|50|0|0|0|5115|0|0|0|3683|5115|5115|5115|17497.03|Q
CLM|21924B302|10/02/25|8.33|8.33|8.32|8.33|8.32|.02|50695|151|1|0|0|47846|2849|0|0|17273|50695|50695|50695|421766.57|A
CLMB|946760105|10/02/25|138.23|138.26|135.34|137.50|136.90|.07|4808|882|0|0|0|4808|0|0|0|2745|4808|4808|4808|658224.88|Q
CLMT|131428104|10/02/25|18.15|18.49|18.15|18.45|18.36|.03|38056|864|2|0|0|31515|6541|0|0|22583|38056|38056|38056|698789.11|Q
CLNE|184499101|10/02/25|2.65|2.66|2.56|2.61|2.59|-.03|51053|359|0|1|0|44452|0|6601|0|11679|51053|51053|51053|132131.49|Q
CLNN|185634201|10/02/25|7.11|8.05|7.09|8.01|7.64|1.17|34698|283|1|2|0|20907|2224|11567|0|7636|34698|34698|34698|265245.11|Q
CLNN W|185634110|10/02/25|0.02|0.03|0.02|0.03|0.02|.01|501|1|0|0|0|501|0|0|0|0|501|501|501|10.42|Q
CLOA|092528504|10/02/25|51.79|51.81|51.75|51.75|51.77|-.02|15703|112|1|0|0|13203|2500|0|0|14955|15703|15703|15703|812868.09|Q
CLOB|92189H656|10/02/25|50.81|50.84|50.81|50.84|50.81|.04|143|5|0|0|0|143|0|0|0|7|143|143|143|7265.76|P
CLOD|882927205|10/02/25|35.95|36.03|35.95|36.03|35.95|.51|11|2|0|0|0|11|0|0|0|0|11|11|11|395.45|Q
CLOI|92189H748|10/02/25|52.85|52.88|52.85|52.88|52.87|.02|5739|23|0|0|0|5739|0|0|0|2573|5739|5739|5739|303401.84|P
CLOU|37954Y442|10/02/25|23.20|23.45|23.18|23.45|23.28|.41|5212|75|0|0|0|5212|0|0|0|3522|5212|5212|5212|121351.92|Q
CLOV|18914F103|10/02/25|2.70|2.70|2.52|2.53|2.57|-.09|1188276|2874|48|9|9|787858|142528|68476|189414|386636|1188276|1188276|1188276|3056458.78|Q
CLOX|81752T486|10/02/25|25.54|25.54|25.42|25.47|25.49|-.14|45728|131|7|1|0|16544|23206|5978|0|30362|45728|45728|45728|1165815.61|P
CLOZ|81752T528|10/02/25|26.70|26.70|26.67|26.70|26.68|-.12|47161|186|1|1|0|34292|3897|8972|0|30870|47161|47161|47161|1258393.72|P
CLPR|18885T306|10/02/25|3.82|3.85|3.82|3.85|3.83|.01|819|30|0|0|0|819|0|0|0|169|819|819|819|3140.64|N
CLPS|G31642104|10/02/25|0.98|1.01|0.98|1.01|0.98|.01|1|1|0|0|0|1|0|0|0|1|1|1|1|0.98|Q
CLPT|18507C103|10/02/25|21.10|25.49|20.85|25.07|23.52|4.15|103126|2781|3|0|0|91881|11245|0|0|69411|103126|103126|103126|2425152.44|Q
CLRB|15117F880|10/02/25|5.73|5.84|5.68|5.84|5.73|.03|1248|60|0|0|0|1248|0|0|0|493|1248|1248|1248|7146.02|Q
CLRO|18506U203|10/02/25|5.83|5.87|5.77|5.87|5.75|.06|738|24|0|0|0|738|0|0|0|51|738|738|738|4244.81|Q
CLS|15101Q207|10/02/25|256.93|257.50|246.57|250.92|251.43|-.92|204256|5188|1|0|0|200256|4000|0|0|129347|204256|204256|204256|51355123.74|N
CLSD|185063203|10/02/25|4.04|4.12|4.04|4.12|4.05|-.03|2567|25|0|0|0|2567|0|0|0|2265|2567|2567|2567|10397.18|Q
CLSE|89834G760|10/02/25|26.00|26.05|26.00|26.05|26.01|-.09|102|2|0|0|0|102|0|0|0|102|102|102|102|2653.00|Z
CLSK|18452B209|10/02/25|14.94|15.37|14.44|15.16|14.95|.57|2050677|14015|34|12|2|1810257|110124|88172|42124|1080191|2050677|2050677|2050677|30652710.88|Q
CLSK W|18452B118|10/02/25|0.54|0.57|0.50|0.51|0.54|-.01|32292|101|2|0|0|25791|6501|0|0|23650|32292|32292|32292|17357.71|Q
CLSM|30151E624|10/02/25|23.08|23.12|23.08|23.11|23.10|.03|400|4|0|0|0|400|0|0|0|400|400|400|400|9239.00|Q
CLST|14888L101|10/02/25|13.30|13.30|13.25|13.25|13.30|-.05|5|3|0|0|0|5|0|0|0|5|5|5|5|66.50|Q
CLSX|46092D590|10/02/25|49.99|51.60|46.05|50.31|48.84|3.31|19349|296|0|0|0|19349|0|0|0|6376|19349|19349|19349|944980.50|Z
CLVT|G21810109|10/02/25|3.78|3.79|3.68|3.78|3.75|-.01|143347|840|2|0|0|137308|6039|0|0|55331|143347|143347|143347|537348.93|N
CLW|18538R103|10/02/25|20.37|20.54|20.28|20.51|20.42|.09|4024|168|0|0|0|4024|0|0|0|3024|4024|4024|4024|82174.55|N
CLWT|G32030127|10/02/25|0.00|1.41|1.41|1.41|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CLX|189054109|10/02/25|122.27|122.88|121.55|122.24|122.27|-.44|48622|1417|0|0|0|48622|0|0|0|31032|48622|48622|48622|5944902.25|N
CLYM|28658R106|10/02/25|2.00|2.05|1.98|2.05|2.01|.10|19003|237|0|0|0|19003|0|0|0|11920|19003|19003|19003|38169.47|Q
CM|136069101|10/02/25|80.34|80.79|79.69|80.73|80.31|.27|139420|2017|0|0|0|139420|0|0|0|101815|139420|139420|139420|11197515.07|N
CMA|200340107|10/02/25|69.09|70.57|68.82|70.15|69.87|1.04|67824|2516|0|0|0|67824|0|0|0|42161|67824|67824|67824|4739013.26|N
CMA PRB|200340701|10/02/25|25.40|25.45|25.32|25.32|25.34|.01|1115|12|0|0|0|1115|0|0|0|0|1115|1115|1115|28258.80|N
CMBM|G17766109|10/02/25|0.86|0.86|0.80|0.82|0.83|-.06|9391|24|0|0|0|9391|0|0|0|3100|9391|9391|9391|7766.31|Q
CMBS|46429B366|10/02/25|49.10|49.10|49.00|49.10|49.09|.13|37970|68|1|0|1|10390|2800|0|24780|18671|37970|37970|37970|1863771.58|P
CMBT|B38564108|10/02/25|9.35|9.35|9.05|9.15|9.15|-.20|86403|773|1|0|0|81903|4500|0|0|39123|86403|86403|86403|790492.00|N
CMC|201723103|10/02/25|58.89|59.24|57.84|58.66|58.51|-.29|21341|875|0|0|0|21341|0|0|0|14009|21341|21341|21341|1248560.22|N
CMCI|92189Y501|10/02/25|0.00|0.00|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|10/02/25|38.00|38.26|34.92|36.47|36.18|-.89|28977|707|0|0|0|28977|0|0|0|13365|28977|28977|28977|1048532.32|A
CMCM|163075203|10/02/25|8.40|8.40|8.30|8.36|8.39|.10|1546|6|0|0|0|1546|0|0|0|100|1546|1546|1546|12968.90|N
CMCO|199333105|10/02/25|14.85|14.95|14.74|14.87|14.85|.07|11863|519|0|0|0|11863|0|0|0|6895|11863|11863|11863|176173.30|Q
CMCS A|20030N101|10/02/25|30.74|30.79|30.38|30.39|30.55|-.52|1872433|15431|15|8|1|1757423|49535|55419|10056|697444|1872433|1872433|1872433|57208889.28|Q
CMCT|12564W102|10/02/25|6.73|6.73|6.27|6.27|6.45|-.07|4214|209|0|0|0|4214|0|0|0|1087|4214|4214|4214|27172.47|Q
CMDB|Y2001C101|10/02/25|14.24|14.36|14.09|14.36|14.16|.13|4857|84|0|0|0|4857|0|0|0|1976|4857|4857|4857|68797.36|N
CMDT|72201R593|10/02/25|27.24|27.24|27.06|27.07|27.20|-.15|2304|10|0|0|0|2304|0|0|0|419|2304|2304|2304|62679.73|P
CMDY|46431W598|10/02/25|52.85|52.85|52.65|52.68|52.79|-.17|1653|12|0|0|0|1653|0|0|0|666|1653|1653|1653|87256.31|P
CME|12572Q105|10/02/25|265.38|265.86|262.86|265.33|264.70|-.49|65545|2361|0|0|0|65545|0|0|0|42671|65545|65545|65545|17349744.17|Q
CMF|464288356|10/02/25|56.92|56.98|56.89|56.97|56.94|.01|45162|145|2|0|1|18817|5184|0|21161|32820|45162|45162|45162|2571350.57|P
CMG|169656105|10/02/25|39.11|40.37|39.00|40.28|39.97|1.33|1066161|9346|17|0|0|1015726|50435|0|0|489388|1066161|1066161|1066161|42614596.42|N
CMI|231021106|10/02/25|427.60|432.81|427.60|432.57|430.75|7.80|32861|1341|0|0|0|32861|0|0|0|18753|32861|32861|32861|14154974.36|N
CMMB|16385C203|10/02/25|2.68|2.70|2.65|2.70|2.64|.07|2107|14|0|0|0|2107|0|0|0|427|2107|2107|2107|5572.32|Q
CMND|185053402|10/02/25|1.03|1.03|1.01|1.01|1.02|0.00|2943|23|0|0|0|2943|0|0|0|1058|2943|2943|2943|3002.34|Q
CMP|20451N101|10/02/25|19.94|19.97|19.23|19.40|19.43|-.43|16910|686|0|0|0|16910|0|0|0|11384|16910|16910|16910|328624.82|N
CMPO|20459V105|10/02/25|20.18|20.56|20.01|20.41|20.28|.35|36665|553|0|2|0|23901|0|12764|0|32159|36665|36665|36665|743392.26|N
CMPO W|20459V113|10/02/25|12.24|12.48|12.24|12.48|12.24|-.01|104|2|0|0|0|104|0|0|0|0|104|104|104|1273.36|Q
CMPR|G2143T103|10/02/25|62.77|63.73|62.77|63.35|63.23|.59|7879|553|0|0|0|7879|0|0|0|6446|7879|7879|7879|498150.00|Q
CMPS|20451W101|10/02/25|5.80|6.02|5.73|6.02|5.87|.26|59388|746|1|0|0|55888|3500|0|0|20034|59388|59388|59388|348532.72|Q
CMPX|20454B104|10/02/25|3.37|3.50|3.37|3.46|3.45|.11|63407|803|2|1|0|49934|6994|6479|0|48594|63407|63407|63407|218964.23|Q
CMRC|08975P108|10/02/25|4.95|4.96|4.80|4.82|4.83|-.08|43628|813|0|0|0|43628|0|0|0|20760|43628|43628|43628|210833.88|Q
CMRE|Y1771G102|10/02/25|12.15|12.19|11.89|11.94|12.01|-.18|17197|381|0|0|0|17197|0|0|0|12007|17197|17197|17197|206526.98|N
CMRE PRB|Y1771G110|10/02/25|0.00|26.46|26.46|26.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CMRE PRC|Y1771G128|10/02/25|0.00|26.65|26.65|26.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CMRE PRD|Y1771G136|10/02/25|0.00|27.45|27.45|27.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CMS|125896100|10/02/25|72.36|72.36|71.37|71.86|71.74|-.49|70638|2028|0|0|0|70638|0|0|0|35130|70638|70638|70638|5067643.56|N
CMS PRB|210518304|10/02/25|0.00|80.75|80.75|80.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CMS PRC|125896837|10/02/25|19.14|19.14|19.03|19.03|19.09|-.13|4312|24|0|0|0|4312|0|0|0|0|4312|4312|4312|82314.25|N
CMSA|125896860|10/02/25|24.47|24.47|24.42|24.47|24.42|-.03|110|2|0|0|0|110|0|0|0|10|110|110|110|2686.70|N
CMSC|125896852|10/02/25|23.84|23.87|23.80|23.87|23.80|-.04|3068|16|0|0|0|3068|0|0|0|2140|3068|3068|3068|73023.80|N
CMSD|125896845|10/02/25|24.34|24.39|24.34|24.39|24.36|0.00|58|5|0|0|0|58|0|0|0|0|58|58|58|1412.82|N
CMT|218683100|10/02/25|19.80|19.80|19.43|19.43|19.57|-.38|787|54|0|0|0|787|0|0|0|277|787|787|787|15398.49|A
CMTG|18270D106|10/02/25|3.42|3.42|3.26|3.31|3.30|-.10|12718|160|0|0|0|12718|0|0|0|4962|12718|12718|12718|41978.15|N
CMTL|205826209|10/02/25|2.58|2.67|2.57|2.67|2.60|.03|10976|60|1|0|0|8517|2459|0|0|9005|10976|10976|10976|28526.83|Q
CMU|59318E102|10/02/25|3.46|3.46|3.45|3.46|3.45|.01|1008|7|0|0|0|1008|0|0|0|4|1008|1008|1008|3479.64|N
CNA|126117100|10/02/25|45.86|46.15|45.53|46.13|45.90|.15|10744|472|0|0|0|10744|0|0|0|3340|10744|10744|10744|493180.39|N
CNAV|19423L466|10/02/25|30.51|30.51|30.48|30.48|30.51|.27|50|1|0|0|0|50|0|0|0|0|50|50|50|1525.50|Z
CNBS|032108482|10/02/25|30.98|31.91|29.98|31.91|30.85|1.20|3361|103|0|0|0|3361|0|0|0|786|3361|3361|3361|103689.22|P
CNC|15135B101|10/02/25|35.72|37.00|35.60|36.82|36.64|1.06|434580|7517|3|1|0|415480|11400|7700|0|203523|434580|434580|434580|15921306.17|N
CNCK|N20967118|10/02/25|4.76|4.87|4.73|4.87|4.77|-.03|532|22|0|0|0|532|0|0|0|247|532|532|532|2538.78|Q
CNCK W|N20967100|10/02/25|0.70|0.72|0.70|0.72|0.71|0.00|1114|8|0|0|0|1114|0|0|0|0|1114|1114|1114|793.80|Q
CNDT|206787103|10/02/25|2.82|2.82|2.72|2.75|2.76|-.07|33409|306|0|0|0|33409|0|0|0|12542|33409|33409|33409|92122.82|Q
CNEQ|015564404|10/02/25|35.79|35.79|35.37|35.70|35.69|.33|4984|25|1|0|0|2871|2113|0|0|4340|4984|4984|4984|177874.35|P
CNET|98880R307|10/02/25|2.27|2.29|2.27|2.27|2.27|-.04|357|15|0|0|0|357|0|0|0|36|357|357|357|811.36|Q
CNEY|G2181K204|10/02/25|2.33|2.38|2.33|2.33|2.35|.05|385|14|0|0|0|385|0|0|0|47|385|385|385|903.16|Q
CNF|18979T204|10/02/25|3.94|4.33|3.94|4.29|4.17|.28|2379|22|0|0|0|2379|0|0|0|2024|2379|2379|2379|9927.55|N
CNH|N20944109|10/02/25|10.64|10.93|10.63|10.83|10.82|.28|469232|2149|8|0|0|447454|21778|0|0|287093|469232|469232|469232|5074748.21|N
CNI|136375102|10/02/25|94.00|94.61|93.86|94.46|94.34|-.01|150271|2817|0|0|0|150271|0|0|0|116395|150271|150271|150271|14176607.40|N
CNK|17243V102|10/02/25|27.77|27.97|27.12|27.81|27.58|-.21|114188|2286|0|0|0|114188|0|0|0|83705|114188|114188|114188|3149456.67|N
CNL|19425C100|10/02/25|13.95|13.95|13.27|13.32|13.53|-1.43|15823|263|0|0|0|15823|0|0|0|8683|15823|15823|15823|214121.48|A
CNM|21874C102|10/02/25|52.69|53.24|52.35|53.14|52.85|.54|57083|1504|0|0|0|57083|0|0|0|37577|57083|57083|57083|3016900.84|N
CNMD|207410101|10/02/25|46.95|47.43|45.95|46.61|46.34|-.56|12065|414|0|0|0|12065|0|0|0|6120|12065|12065|12065|559090.72|N
CNNE|13765N107|10/02/25|18.15|18.25|18.02|18.17|18.16|.05|19495|476|0|0|0|19495|0|0|0|11929|19495|19495|19495|353946.47|N
CNO|12621E103|10/02/25|38.91|39.33|38.88|39.21|39.12|.05|16431|748|0|0|0|16431|0|0|0|10519|16431|16431|16431|642705.57|N
CNO PRA|12621E301|10/02/25|0.00|20.50|20.50|20.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CNOB|20786W107|10/02/25|24.40|24.63|24.30|24.61|24.47|.07|9743|535|0|0|0|9743|0|0|0|7420|9743|9743|9743|238418.59|Q
CNOB P|20786W503|10/02/25|23.90|23.90|23.82|23.82|23.90|-.03|456|1|0|0|0|456|0|0|0|456|456|456|456|10898.40|Q
CNP|15189T107|10/02/25|38.13|38.47|38.02|38.29|38.25|.15|212892|2831|1|0|0|210167|2725|0|0|115896|212892|212892|212892|8144120.11|N
CNQ|136385101|10/02/25|31.75|31.96|31.44|31.45|31.68|-.31|567860|4039|2|0|0|563299|4561|0|0|332840|567860|567860|567860|17991447.91|N
CNQQ|754640100|10/02/25|0.00|26.18|26.18|26.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CNR|218937100|10/02/25|86.14|87.45|83.97|85.79|85.32|.05|21378|863|0|0|0|21378|0|0|0|12539|21378|21378|21378|1823898.52|N
CNRG|78468R655|10/02/25|89.71|89.71|88.60|88.62|88.95|0.00|2161|28|0|0|0|2161|0|0|0|1489|2161|2161|2161|192228.07|P
CNS|19247A100|10/02/25|64.53|65.22|64.40|65.10|64.86|.61|10404|369|0|0|0|10404|0|0|0|3931|10404|10404|10404|674816.46|N
CNSP|18978H508|10/02/25|8.55|8.89|8.55|8.88|8.84|.18|371|12|0|0|0|371|0|0|0|339|371|371|371|3279.83|Q
CNTA|152309100|10/02/25|22.50|23.14|22.28|23.07|22.59|.46|167235|2516|2|2|0|138840|10000|18395|0|77705|167235|167235|167235|3777199.90|Q
CNTB|G23549101|10/02/25|1.45|1.45|1.39|1.39|1.43|-.11|541|10|0|0|0|541|0|0|0|541|541|541|541|773.77|Q
CNTX|21077P108|10/02/25|0.99|1.01|0.99|1.01|1.00|.04|17467|59|1|0|0|14742|2725|0|0|6768|17467|17467|17467|17520.11|Q
CNTY|156492100|10/02/25|2.63|2.66|2.63|2.66|2.64|0.00|1241|15|0|0|0|1241|0|0|0|293|1241|1241|1241|3280.30|Q
CNVS|172406308|10/02/25|3.44|3.46|3.38|3.46|3.41|.04|7258|55|1|0|0|4077|3181|0|0|283|7258|7258|7258|24727.74|Q
CNX|12653C108|10/02/25|33.48|33.59|32.62|33.08|32.97|-.52|85231|1622|0|0|0|85231|0|0|0|28029|85231|85231|85231|2809937.08|N
CNXC|20602D101|10/02/25|48.16|48.95|47.44|47.86|48.00|-.38|31330|1381|0|0|0|31330|0|0|0|23445|31330|31330|31330|1503719.99|Q
CNXN|69318J100|10/02/25|61.92|62.05|61.16|61.67|61.47|-.12|6004|314|0|0|0|6004|0|0|0|4195|6004|6004|6004|369069.92|Q
CNXT|92189F627|10/02/25|44.45|44.96|44.45|44.58|44.67|.43|20108|82|0|0|0|20108|0|0|0|8009|20108|20108|20108|898242.07|P
CNYA|46434V514|10/02/25|34.68|34.68|34.51|34.53|34.57|.15|2364|34|0|0|0|2364|0|0|0|511|2364|2364|2364|81730.13|Z
COAL|301505467|10/02/25|22.98|22.98|22.56|22.73|22.76|.01|7003|30|1|0|0|3503|3500|0|0|5054|7003|7003|7003|159375.34|P
COCH|29415V109|10/02/25|0.77|0.77|0.74|0.76|0.76|-.01|10948|66|0|0|0|10948|0|0|0|6216|10948|10948|10948|8292.92|Q
COCH W|29415V117|10/02/25|0.00|0.00|0.00|0.00|0.03|0.00|700|1|0|0|0|700|0|0|0|0|700|700|700|22.26|Q
COCO|92846Q107|10/02/25|42.42|42.72|41.82|42.67|42.28|.28|43074|1448|0|0|0|43074|0|0|0|23114|43074|43074|43074|1821031.27|Q
COCP|19188J409|10/02/25|1.26|1.26|1.22|1.22|1.25|-.05|3311|111|0|0|0|3311|0|0|0|435|3311|3311|3311|4145.37|Q
CODA|19188U206|10/02/25|8.27|8.41|8.00|8.32|8.15|.09|18408|46|0|0|1|3408|0|0|15000|1185|18408|18408|18408|150071.35|Q
CODI|20451Q104|10/02/25|6.58|6.79|6.49|6.67|6.66|.11|45478|696|0|0|0|45478|0|0|0|15810|45478|45478|45478|302912.93|N
CODI PRA|20451Q203|10/02/25|15.80|15.80|15.12|15.12|15.39|-1.84|182|4|0|0|0|182|0|0|0|0|182|182|182|2801.49|N
CODI PRB|20451Q302|10/02/25|18.50|18.50|17.20|17.20|17.64|-1.36|4184|64|0|0|0|4184|0|0|0|0|4184|4184|4184|73820.64|N
CODI PRC|20451Q401|10/02/25|18.15|18.15|17.51|17.55|17.93|-.92|5291|51|0|0|0|5291|0|0|0|0|5291|5291|5291|94864.99|N
CODX|189763105|10/02/25|0.36|0.38|0.34|0.36|0.36|.01|59074|229|5|1|0|31805|18415|8854|0|31129|59074|59074|59074|21499.49|Q
COE|16954L204|10/02/25|41.50|41.50|41.00|41.00|40.97|-1.30|607|34|0|0|0|607|0|0|0|456|607|607|607|24867.56|A
COEP|19207A207|10/02/25|16.54|16.76|16.00|16.76|16.17|.10|5389|53|0|0|0|5389|0|0|0|4551|5389|5389|5389|87126.74|Q
COEP W|19207A116|10/02/25|0.03|0.03|0.03|0.03|0.03|.01|14799|11|1|1|0|5606|3800|5393|0|10599|14799|14799|14799|437.66|Q
COF|14040H105|10/02/25|212.12|214.66|210.39|213.81|212.82|.32|132941|3811|0|0|0|132941|0|0|0|64482|132941|132941|132941|28292356.59|N
COF PRI|14040H824|10/02/25|20.66|20.66|20.50|20.50|20.58|-.06|53|5|0|0|0|53|0|0|0|0|53|53|53|1090.66|N
COF PRJ|14040H782|10/02/25|19.74|19.76|19.59|19.59|19.72|-.11|394|9|0|0|0|394|0|0|0|0|394|394|394|7768.69|N
COF PRK|14040H774|10/02/25|18.97|19.04|18.97|19.04|18.97|-.01|13|1|0|0|0|13|0|0|0|0|13|13|13|246.61|N
COF PRL|14040H758|10/02/25|17.89|17.89|17.74|17.80|17.81|-.10|808|13|0|0|0|808|0|0|0|0|808|808|808|14388.52|N
COF PRN|14040H733|10/02/25|18.00|18.00|17.86|17.86|17.88|-.09|150|4|0|0|0|150|0|0|0|0|150|150|150|2682.44|N
COFS|170386106|10/02/25|28.38|28.38|27.92|28.09|28.13|-.30|3773|239|0|0|0|3773|0|0|0|2876|3773|3773|3773|106128.13|Q
COGT|19240Q201|10/02/25|14.21|14.77|14.05|14.77|14.48|.63|54096|1288|0|0|0|54096|0|0|0|23543|54096|54096|54096|783348.78|Q
COHN|19249M102|10/02/25|11.11|11.11|11.04|11.04|11.11|-.25|86|1|0|0|0|86|0|0|0|86|86|86|86|955.46|A
COHR|19247G107|10/02/25|116.45|118.50|112.16|112.78|113.76|-1.87|182434|3240|8|2|0|136283|29077|17074|0|125667|182434|182434|182434|20753741.23|N
COHU|192576106|10/02/25|20.83|20.84|20.10|20.18|20.31|-.23|42131|1700|0|0|0|42131|0|0|0|23423|42131|42131|42131|855599.44|Q
COIA|74349Y423|10/02/25|33.73|36.51|33.63|36.51|34.39|4.67|7922|24|2|0|0|2322|5600|0|0|4521|7922|7922|7922|272401.69|P
COIG|882927635|10/02/25|41.08|45.62|41.08|45.00|43.05|5.90|8770|228|0|0|0|8770|0|0|0|5628|8770|8770|8770|377564.01|Q
COII|761562107|10/02/25|25.44|26.30|25.44|26.25|25.82|1.30|4726|60|0|0|0|4726|0|0|0|1867|4726|4726|4726|122037.58|Z
COIN|19260Q107|10/02/25|355.00|376.10|353.64|371.97|365.34|25.77|1101564|36064|11|4|0|1044461|29331|27772|0|752214|1101564|1101564|1101564|402440531.17|Q
COIO|88340C206|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
COIW|77926X767|10/02/25|42.74|45.37|42.54|44.91|43.97|3.71|61767|2871|0|0|1|50217|0|0|11550|35767|61767|61767|61767|2716026.62|Z
COKE|191098102|10/02/25|118.45|119.89|118.20|119.36|119.12|.43|38978|1897|0|0|0|38978|0|0|0|31821|38978|38978|38978|4643242.79|Q
COLA|G2295P107|10/02/25|10.23|10.23|10.23|10.23|10.23|10.23|257|2|0|0|0|257|0|0|0|0|257|257|257|2629.11|Q
COLA R|G2295P115|10/02/25|0.00|0.00|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 U|G2295P123|10/02/25|0.00|0.00|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|10/02/25|25.94|26.08|25.55|25.92|25.86|-.05|133827|2530|0|0|0|133827|0|0|0|91886|133827|133827|133827|3460206.76|Q
COLD|03064D108|10/02/25|12.20|12.41|12.06|12.41|12.28|.11|303986|2137|5|1|0|284412|14274|5300|0|119823|303986|303986|303986|3732892.40|N
COLL|19459J104|10/02/25|35.15|35.15|34.20|34.27|34.53|-.91|14334|548|0|0|0|14334|0|0|0|4713|14334|14334|14334|494971.93|Q
COLM|198516106|10/02/25|52.93|53.71|52.68|53.69|53.23|1.03|25169|1356|0|0|0|25169|0|0|0|15619|25169|25169|25169|1339713.23|Q
COLO|37954Y327|10/02/25|33.07|33.07|32.71|32.71|32.80|-.11|3857|25|1|0|0|958|2899|0|0|396|3857|3857|3857|126524.38|P
COM|25460E307|10/02/25|28.74|28.74|28.51|28.60|28.72|-.12|7755|19|0|1|0|1078|0|6677|0|33|7755|7755|7755|222737.71|P
COMB|38747R108|10/02/25|21.90|21.90|21.77|21.82|21.87|-.08|3629|15|1|0|0|1264|2365|0|0|1004|3629|3629|3629|79354.37|P
COMM|20337X109|10/02/25|16.10|16.10|15.50|15.64|15.66|-.35|140159|2842|0|0|0|140159|0|0|0|49178|140159|140159|140159|2194732.87|Q
COMP|20464U100|10/02/25|7.59|7.62|7.38|7.55|7.49|-.07|442376|2723|9|0|0|420776|21600|0|0|208162|442376|442376|442376|3314622.18|N
COMT|46431W853|10/02/25|26.66|26.71|26.52|26.52|26.67|-.29|1536|20|0|0|0|1536|0|0|0|776|1536|1536|1536|40959.40|Q
CON|20603L102|10/02/25|20.65|20.92|20.53|20.69|20.70|-.15|31558|901|0|0|0|31558|0|0|0|21261|31558|31558|31558|653197.34|N
CONI|38747R363|10/02/25|37.52|37.52|32.66|33.47|34.66|-5.86|128807|1970|0|0|0|128807|0|0|0|38946|128807|128807|128807|4464410.06|Q
CONL|38747R801|10/02/25|41.35|46.13|41.17|45.18|43.32|5.83|1685605|37713|15|1|3|1588811|48209|5430|43155|468546|1685605|1685605|1685605|73023346.23|Q
CONY|88634T824|10/02/25|7.12|7.48|7.12|7.40|7.30|.40|2170621|8251|173|42|7|1201696|540484|270983|157458|1250282|2170621|2170621|2170621|15840218.94|P
COO|216648501|10/02/25|67.95|69.68|66.86|69.14|68.84|1.08|108650|2584|1|0|0|105378|3272|0|0|57548|108650|108650|108650|7479908.15|Q
COOK|89269P103|10/02/25|1.21|1.22|1.20|1.21|1.21|.01|4350|143|0|0|0|4350|0|0|0|1158|4350|4350|4350|5259.58|N
COOT|G07041109|10/02/25|0.62|0.65|0.62|0.64|0.63|0.00|2608|20|0|0|0|2608|0|0|0|2181|2608|2608|2608|1636.55|Q
COOT W|G07041117|10/02/25|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
COP|20825C104|10/02/25|95.04|96.12|93.14|93.38|94.04|-2.07|275818|7031|0|0|0|275818|0|0|0|125314|275818|275818|275818|25938440.63|N
COPA|882927783|10/02/25|37.34|37.39|37.34|37.39|37.34|.13|12|1|0|0|0|12|0|0|0|0|12|12|12|448.08|Z
COPJ|85208P501|10/02/25|32.74|32.74|32.24|32.24|32.47|-.20|337|18|0|0|0|337|0|0|0|50|337|337|337|10942.35|Q
COPL|G24243100|10/02/25|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|N
COPL U|G24243118|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
COPL WS|G24243126|10/02/25|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|N
COPP|85208P881|10/02/25|28.75|28.75|28.41|28.67|28.56|.01|386|13|0|0|0|386|0|0|0|347|386|386|386|11025.78|Q
COPX|37954Y830|10/02/25|61.21|61.75|59.83|60.78|60.74|.25|618271|5302|1|0|2|518087|2398|0|97786|416767|618271|618271|618271|37551611.79|P
COPY|75526L860|10/02/25|12.42|12.42|12.32|12.39|12.36|-.01|6451|42|0|0|0|6451|0|0|0|4839|6451|6451|6451|79748.65|P
COR|03073E105|10/02/25|310.00|311.48|306.06|308.43|309.88|-3.32|34966|2051|0|0|0|34966|0|0|0|19838|34966|34966|34966|10835283.80|N
CORD|26923Q465|10/02/25|19.40|20.83|19.40|19.91|19.64|-.29|5853|51|0|0|0|5853|0|0|0|2256|5853|5853|5853|114971.30|Z
CORN|88166A102|10/02/25|17.50|17.70|17.50|17.67|17.61|.12|18575|74|0|0|0|18575|0|0|0|11321|18575|18575|18575|327147.91|P
CORO|09290C764|10/02/25|0.00|30.58|30.58|30.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CORP|72201R817|10/02/25|98.51|98.77|98.51|98.71|98.60|.16|12348|98|1|0|0|8898|3450|0|0|7233|12348|12348|12348|1217546.94|P
CORT|218352102|10/02/25|84.50|85.53|83.94|85.53|84.78|1.33|30375|1432|0|0|0|30375|0|0|0|22452|30375|30375|30375|2575050.60|Q
CORX|92864M509|10/02/25|10.79|10.79|10.78|10.78|10.79|.50|22|2|0|0|0|22|0|0|0|0|22|22|22|237.30|Z
CORZ|21874A106|10/02/25|17.98|18.15|17.69|18.10|17.99|.11|506723|4660|3|2|0|482920|11003|12800|0|255528|506723|506723|506723|9118066.39|Q
CORZ W|21874A114|10/02/25|11.61|11.73|11.50|11.67|11.56|-.02|13914|97|0|0|0|13914|0|0|0|2100|13914|13914|13914|160873.28|Q
CORZ Z|21874A130|10/02/25|18.12|18.12|17.77|18.10|17.82|.20|5391|37|0|0|0|5391|0|0|0|1100|5391|5391|5391|96067.31|Q
COSM|221413305|10/02/25|1.15|1.18|1.08|1.10|1.13|.01|212040|665|6|4|2|131225|21435|25064|34316|175448|212040|212040|212040|238617.16|Q
COSO|19058X207|10/02/25|21.37|21.37|21.32|21.32|21.33|-.16|454|25|0|0|0|454|0|0|0|354|454|454|454|9682.98|N
COST|22160K105|10/02/25|913.38|918.05|910.27|916.78|914.62|-.35|120370|8382|0|0|0|120370|0|0|0|52466|120370|120370|120370|110093199.04|Q
COTG|882927247|10/02/25|13.38|13.53|13.34|13.53|13.42|-.01|7031|123|0|0|0|7031|0|0|0|3146|7031|7031|7031|94326.15|Q
COTY|222070203|10/02/25|3.95|4.00|3.89|3.95|3.92|-.03|243837|1042|4|2|0|211437|15400|17000|0|110876|243837|243837|243837|956965.67|N
COUR|22266M104|10/02/25|11.20|11.27|11.11|11.21|11.15|.01|58238|849|0|0|0|58238|0|0|0|35592|58238|58238|58238|649556.04|N
COWG|69374H360|10/02/25|36.70|36.75|36.51|36.74|36.59|.29|14953|55|1|0|0|10503|4450|0|0|11217|14953|14953|14953|547203.28|Q
COWS|032108698|10/02/25|32.25|32.25|32.25|32.25|32.25|.05|200|3|0|0|0|200|0|0|0|0|200|200|200|6450.00|Q
COWZ|69374H881|10/02/25|57.74|57.95|57.44|57.69|57.65|-.14|229342|1682|0|0|0|229342|0|0|0|143071|229342|229342|229342|13221594.69|Z
COYA|22407B108|10/02/25|5.85|5.90|5.82|5.87|5.85|.02|2867|34|0|0|0|2867|0|0|0|2134|2867|2867|2867|16759.05|Q
COYY|38747R371|10/02/25|18.01|18.02|17.93|18.01|18.02|.05|60590|1011|0|0|0|60590|0|0|0|29526|60590|60590|60590|1091656.91|Q
CP|13646K108|10/02/25|74.52|75.91|74.41|75.86|75.33|1.03|511617|6546|0|0|0|511617|0|0|0|336697|511617|511617|511617|38539269.47|N
CPA|P31076105|10/02/25|117.48|120.62|117.48|120.00|119.74|2.41|11160|366|0|0|0|11160|0|0|0|8681|11160|11160|11160|1336284.39|N
CPAC|15126Q208|10/02/25|6.97|7.00|6.97|7.00|6.97|.08|1000|1|0|0|0|1000|0|0|0|0|1000|1000|1000|6970.00|N
CPAG|74933W148|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CPAI|66538R540|10/02/25|39.54|39.72|39.54|39.64|39.61|-.14|1454|6|0|0|0|1454|0|0|0|1454|1454|1454|1454|57587.88|N
CPAY|219948106|10/02/25|286.36|291.35|286.36|287.08|287.95|.77|12619|646|0|0|0|12619|0|0|0|7311|12619|12619|12619|3633633.35|N
CPB|134429109|10/02/25|31.47|31.84|31.26|31.61|31.52|-.38|367945|6047|3|2|0|348788|9081|10076|0|137035|367945|367945|367945|11597407.54|Q
CPBI|15486W100|10/02/25|0.00|16.35|16.35|16.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CPER|911718104|10/02/25|30.44|30.56|30.17|30.56|30.41|.41|99598|451|2|1|1|61726|5337|6973|25562|32784|99598|99598|99598|3028978.67|P
CPF|154760409|10/02/25|30.19|30.19|29.96|30.07|30.08|-.02|4013|128|0|0|0|4013|0|0|0|1865|4013|4013|4013|120714.17|N
CPHC|13811E101|10/02/25|16.21|16.33|16.21|16.33|16.17|.16|49|5|0|0|0|49|0|0|0|0|49|49|49|792.53|Q
CPHI|16941T401|10/02/25|1.92|1.97|1.91|1.97|1.93|.03|395|6|0|0|0|395|0|0|0|259|395|395|395|760.93|A
CPHY|74933W155|10/02/25|0.00|50.75|50.75|50.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CPII|02368W507|10/02/25|19.23|19.23|19.22|19.22|19.23|-.05|50|1|0|0|0|50|0|0|0|50|50|50|50|961.50|P
CPIX|230770109|10/02/25|3.17|3.19|3.17|3.19|3.09|.08|88|3|0|0|0|88|0|0|0|2|88|88|88|271.57|Q
CPK|165303108|10/02/25|134.18|134.40|133.39|134.40|133.83|-.32|5693|303|0|0|0|5693|0|0|0|4190|5693|5693|5693|761920.86|N
CPLB|45409F785|10/02/25|21.37|21.39|21.37|21.39|21.36|.04|374|10|0|0|0|374|0|0|0|2|374|374|374|7987.56|P
CPLS|00039J855|10/02/25|35.86|35.89|35.86|35.89|35.88|.05|340|7|0|0|0|340|0|0|0|0|340|340|340|12199.60|Q
CPNG|22266T109|10/02/25|32.40|32.63|31.23|32.58|31.89|.17|697857|9093|1|1|0|685779|4580|7498|0|360596|697857|697857|697857|22253157.25|N
CPNJ|12811T878|10/02/25|26.66|26.68|26.66|26.68|26.66|0.00|5|1|0|0|0|5|0|0|0|0|5|5|5|133.30|P
CPNM|12811T845|10/02/25|0.00|25.63|25.63|25.63|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CPNQ|12811T852|10/02/25|0.00|26.16|26.16|26.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CPNS|12811T860|10/02/25|26.95|26.99|26.95|26.99|26.96|.01|299|2|0|0|0|299|0|0|0|0|299|299|299|8060.05|P
CPOP|G71700119|10/02/25|0.84|0.85|0.82|0.84|0.83|0.00|13697|160|0|0|0|13697|0|0|0|3827|13697|13697|13697|11335.98|Q
CPRA|12811T134|10/02/25|0.00|26.16|26.16|26.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CPRI|G1890L107|10/02/25|20.89|21.34|20.72|21.23|21.09|.24|70279|1422|0|0|0|70279|0|0|0|40041|70279|70279|70279|1482364.48|N
CPRJ|12811T837|10/02/25|26.44|26.44|26.44|26.44|26.44|0.00|200|1|0|0|0|200|0|0|0|0|200|200|200|5288.00|P
CPRO|12811T118|10/02/25|26.74|26.76|26.70|26.75|26.72|0.00|3050|9|0|0|0|3050|0|0|0|2675|3050|3050|3050|81502.00|P
CPRT|217204106|10/02/25|44.76|44.82|44.38|44.57|44.58|-.50|269127|5478|1|0|0|267111|2016|0|0|79684|269127|269127|269127|11997349.27|Q
CPRX|14888U101|10/02/25|20.69|21.02|20.25|20.85|20.77|-.07|105956|2229|0|0|0|105956|0|0|0|61190|105956|105956|105956|2200181.79|Q
CPRY|12811T126|10/02/25|26.08|26.10|26.08|26.10|26.08|.01|150|1|0|0|0|150|0|0|0|0|150|150|150|3912.00|P
CPS|21676P103|10/02/25|36.76|36.76|35.94|36.63|36.27|.09|5838|364|0|0|0|5838|0|0|0|3875|5838|5838|5838|211742.14|N
CPSA|12811T704|10/02/25|26.69|26.69|26.67|26.67|26.68|.01|292|9|0|0|0|292|0|0|0|170|292|292|292|7789.94|P
CPSD|12811T795|10/02/25|25.59|25.59|25.56|25.56|25.58|.01|225|12|0|0|0|225|0|0|0|50|225|225|225|5755.80|P
CPSF|12811T779|10/02/25|25.21|25.21|25.18|25.18|25.20|.01|226|12|0|0|0|226|0|0|0|226|226|226|226|5695.30|P
CPSH|12619F104|10/02/25|3.57|3.68|3.57|3.68|3.65|.12|1623|15|0|0|0|1623|0|0|0|1329|1623|1623|1623|5927.54|Q
CPSJ|12811T803|10/02/25|26.63|26.63|26.62|26.62|26.64|0.00|118|5|0|0|0|118|0|0|0|118|118|118|118|3143.12|P
CPSL|12811T738|10/02/25|26.90|26.91|26.87|26.87|26.89|-.07|880|11|0|0|0|880|0|0|0|118|880|880|880|23664.81|Z
CPSM|12811T605|10/02/25|28.32|28.32|28.31|28.31|28.34|0.00|154|12|0|0|0|154|0|0|0|122|154|154|154|4364.78|P
CPSN|12811T811|10/02/25|26.64|26.64|26.59|26.61|26.60|0.00|727|14|0|0|0|727|0|0|0|557|727|727|727|19340.38|P
CPSO|12811T829|10/02/25|26.81|26.84|26.81|26.84|26.81|-.01|782|6|0|0|0|782|0|0|0|699|782|782|782|20968.63|P
CPSP|12811T753|10/02/25|25.79|25.79|25.76|25.76|25.78|.01|198|11|0|0|0|198|0|0|0|0|198|198|198|5104.74|P
CPSR|12811T761|10/02/25|24.86|24.86|24.83|24.83|24.86|0.00|153|10|0|0|0|153|0|0|0|113|153|153|153|3802.98|P
CPSS|210502100|10/02/25|7.58|7.77|7.34|7.34|7.63|-.23|842|59|0|0|0|842|0|0|0|317|842|842|842|6427.09|Q
CPST|12811T886|10/02/25|26.87|26.87|26.74|26.78|26.80|0.00|682|21|0|0|0|682|0|0|0|489|682|682|682|18278.65|P
CPSU|12811T746|10/02/25|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|P
CPSY|12811T787|10/02/25|24.73|24.73|24.70|24.70|24.71|0.00|130|7|0|0|0|130|0|0|0|100|130|130|130|3212.90|P
CPT|133131102|10/02/25|105.09|105.20|104.17|104.42|104.56|-1.20|16497|604|0|0|0|16497|0|0|0|13253|16497|16497|16497|1724970.48|N
CPXR|45259A688|10/02/25|20.87|21.11|20.62|21.11|20.82|.53|6737|32|1|0|0|4437|2300|0|0|2705|6737|6737|6737|140278.09|P
CPZ|12812C106|10/02/25|16.22|16.22|15.96|16.02|16.05|-.10|2359|35|0|0|0|2359|0|0|0|337|2359|2359|2359|37856.85|Q
CQP|16411Q101|10/02/25|53.75|54.00|53.47|53.62|53.66|.11|2573|62|0|0|0|2573|0|0|0|642|2573|2573|2573|138069.20|N
CQQQ|46138E800|10/02/25|60.77|61.19|60.40|60.41|60.67|.70|460859|2870|1|3|2|281189|3300|21134|155236|201788|460859|460859|460859|27959023.81|P
CR|224408104|10/02/25|181.10|181.87|178.36|180.03|179.46|-1.19|16638|530|0|0|0|16638|0|0|0|8198|16638|16638|16638|2985868.19|N
CRAI|12618T105|10/02/25|203.02|203.02|196.95|197.06|199.29|-6.43|13478|1487|0|0|0|13478|0|0|0|7730|13478|13478|13478|2686020.70|Q
CRAK|92189F585|10/02/25|37.13|37.13|36.70|37.00|36.83|.01|604|8|0|0|0|604|0|0|0|154|604|604|604|22247.66|P
CRAQ|G17564108|10/02/25|0.00|10.00|10.00|10.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CRAQ R|G17564116|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CRAQ U|G17564124|10/02/25|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
CRBD|21871X208|10/02/25|24.87|25.00|24.87|25.00|24.92|.05|605|12|0|0|0|605|0|0|0|211|605|605|605|15078.91|N
CRBG|21871X109|10/02/25|32.26|32.65|32.19|32.55|32.45|.33|236655|3270|0|0|0|236655|0|0|0|69908|236655|236655|236655|7678433.10|N
CRBN|46434V464|10/02/25|228.87|228.87|228.05|228.35|228.32|.48|1383|23|0|0|0|1383|0|0|0|703|1383|1383|1383|315759.97|P
CRBP|21833P301|10/02/25|13.14|13.36|13.00|13.00|13.17|-.02|7401|251|0|0|0|7401|0|0|0|2319|7401|7401|7401|97441.76|Q
CRBU|142038108|10/02/25|2.29|2.36|2.18|2.24|2.24|-.04|74348|888|0|0|0|74348|0|0|0|24701|74348|74348|74348|166885.04|Q
CRC|13057Q305|10/02/25|53.26|53.46|51.94|52.06|52.41|-1.13|28363|837|0|0|0|28363|0|0|0|17867|28363|28363|28363|1486469.99|N
CRCA|74349Y431|10/02/25|14.67|18.72|14.67|18.25|16.30|4.41|2096819|18251|32|7|7|1848404|91162|46100|111153|537438|2096819|2096819|2096819|34178661.01|P
CRCD|26923Q457|10/02/25|21.31|21.31|14.93|15.65|16.41|-7.60|80788|653|0|0|0|80788|0|0|0|10555|80788|80788|80788|1326089.84|Z
CRCG|88340C701|10/02/25|9.30|11.84|9.27|11.54|10.51|2.79|644561|3492|24|9|3|475684|76880|58381|33616|241391|644561|644561|644561|6773238.27|Q
CRCL|172573107|10/02/25|133.23|152.03|132.80|149.72|141.99|20.76|1750764|47046|19|5|1|1640792|57403|39601|12968|970538|1750764|1750764|1750764|248599106.19|N
CRCO|88636W866|10/02/25|49.99|54.18|49.60|53.99|51.03|5.90|10585|31|1|0|0|6085|4500|0|0|108|10585|10585|10585|540173.11|P
CRCT|22658D100|10/02/25|6.36|6.47|6.26|6.32|6.38|-.02|53682|671|1|0|1|38434|3731|0|11517|35423|53682|53682|53682|342556.72|Q
CRD A|224633206|10/02/25|10.49|10.49|10.39|10.40|10.45|-.19|3633|98|0|0|0|3633|0|0|0|0|3633|3633|3633|37954.07|N
CRD B|224633107|10/02/25|9.70|9.75|9.70|9.75|9.71|-.12|43|9|0|0|0|43|0|0|0|0|43|43|43|417.43|N
CRDF|14147L108|10/02/25|2.09|2.13|2.08|2.10|2.09|.02|92889|468|5|2|1|52756|14994|13178|11961|51398|92889|92889|92889|194084.54|Q
CRDL|14161Y200|10/02/25|1.07|1.08|1.04|1.04|1.05|-.03|40552|120|2|0|0|34952|5600|0|0|19810|40552|40552|40552|42615.14|Q
CRDO|G25457105|10/02/25|152.76|155.46|145.86|149.62|151.01|4.65|422484|12231|6|1|1|388845|16282|5630|11727|218162|422484|422484|422484|63797236.75|Q
CRDT|82889N558|10/02/25|23.75|23.75|23.63|23.68|23.70|-.09|7349|74|0|0|0|7349|0|0|0|2800|7349|7349|7349|174149.75|P
CRDU|46092D566|10/02/25|21.11|21.93|19.55|20.43|20.93|1.24|47248|415|1|0|0|44476|2772|0|0|21904|47248|47248|47248|988712.65|Z
CRE|G2R63D105|10/02/25|0.85|0.85|0.82|0.83|0.84|-.03|78307|435|3|2|0|52352|10766|15189|0|20463|78307|78307|78307|65411.15|Q
CRED|19761L110|10/02/25|0.00|21.40|21.40|21.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CREG|168913408|10/02/25|1.36|1.44|1.36|1.43|1.39|.08|19575|108|1|0|0|16064|3511|0|0|4303|19575|19575|19575|27183.64|Q
CRES W|P3311R259|10/02/25|0.00|0.61|0.61|0.61|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CRES Y|226406106|10/02/25|9.16|9.44|9.08|9.44|9.24|.28|18909|343|0|0|0|18909|0|0|0|9618|18909|18909|18909|174782.13|Q
CREV|G1893D102|10/02/25|4.15|4.29|4.15|4.29|4.08|.12|4|3|0|0|0|4|0|0|0|0|4|4|4|16.31|Q
CREV W|G1893D110|10/02/25|0.02|0.03|0.02|0.03|0.02|0.00|30|1|0|0|0|30|0|0|0|0|30|30|30|0.64|Q
CREX|22530J309|10/02/25|2.24|2.30|2.24|2.26|2.29|-.02|1869|15|0|0|0|1869|0|0|0|649|1869|1869|1869|4288.53|Q
CRF|21924U300|10/02/25|8.10|8.10|8.09|8.10|8.09|0.00|20905|85|0|0|0|20905|0|0|0|9428|20905|20905|20905|169100.12|A
CRGO|G51405101|10/02/25|3.66|3.67|3.50|3.67|3.55|.17|2351|58|0|0|0|2351|0|0|0|441|2351|2351|2351|8351.62|Q
CRGO W|G51405119|10/02/25|0.26|0.30|0.26|0.30|0.29|.04|223|2|0|0|0|223|0|0|0|223|223|223|223|63.94|Q
CRGY|44952J104|10/02/25|8.95|9.00|8.64|8.68|8.74|-.33|121184|1274|0|1|0|115192|0|5992|0|83928|121184|121184|121184|1059346.62|N
CRH|G25508105|10/02/25|120.14|121.35|119.51|121.13|120.66|1.27|247236|5035|0|0|0|247236|0|0|0|96446|247236|247236|247236|29831814.42|N
CRI|146229109|10/02/25|28.82|29.61|28.74|29.61|29.21|.58|31534|890|0|0|0|31534|0|0|0|18016|31534|31534|31534|921176.67|N
CRIS|231269309|10/02/25|1.65|1.65|1.61|1.61|1.64|-.06|3822|7|1|0|0|322|3500|0|0|0|3822|3822|3822|6266.48|Q
CRK|205768302|10/02/25|21.49|21.82|20.87|21.17|21.25|-.18|94991|2003|0|0|0|94991|0|0|0|54097|94991|94991|94991|2018704.56|N
CRL|159864107|10/02/25|173.67|177.93|173.25|175.36|175.24|4.91|92003|2535|0|0|0|92003|0|0|0|60508|92003|92003|92003|16122522.47|N
CRM|79466L302|10/02/25|235.69|239.40|233.60|238.83|237.30|3.14|462819|12394|1|0|0|460276|2543|0|0|131615|462819|462819|462819|109826496.69|N
CRMD|21900C308|10/02/25|11.10|11.17|10.96|11.04|11.08|-.02|85310|1024|4|1|0|64536|12125|8649|0|54984|85310|85310|85310|945088.78|Q
CRMG|882927338|10/02/25|11.46|11.81|11.30|11.77|11.56|.32|63340|514|1|0|0|60220|3120|0|0|43221|63340|63340|63340|732357.76|Q
CRML|G2662B103|10/02/25|7.23|8.11|7.13|8.09|7.53|1.00|579860|3984|20|8|2|417756|70006|54748|37350|262417|579860|579860|579860|4364198.49|Q
CRML W|G2662B111|10/02/25|2.30|2.76|2.29|2.76|2.48|.48|24369|184|0|0|0|24369|0|0|0|10143|24369|24369|24369|60454.59|Q
CRMT|03062T105|10/02/25|28.73|28.82|28.37|28.80|28.67|.05|7593|488|0|0|0|7593|0|0|0|3614|7593|7593|7593|217721.68|Q
CRNC|156727109|10/02/25|13.04|13.51|12.68|13.30|13.17|.60|168661|2413|10|2|0|117132|33218|18311|0|111267|168661|168661|168661|2221338.08|Q
CRNT|M22013102|10/02/25|2.28|2.37|2.27|2.33|2.32|.04|36694|301|0|1|0|26894|0|9800|0|23565|36694|36694|36694|85257.75|Q
CRNX|22663K107|10/02/25|41.94|42.05|41.02|41.50|41.53|-.11|66766|1804|0|0|0|66766|0|0|0|36866|66766|66766|66766|2773116.18|Q
CRON|22717L101|10/02/25|2.68|2.73|2.56|2.59|2.61|-.08|245916|782|5|0|1|214036|16880|0|15000|117335|245916|245916|245916|641438.12|Q
CROX|227046109|10/02/25|84.58|87.00|84.58|86.19|86.05|1.20|99315|3741|0|0|0|99315|0|0|0|53717|99315|99315|99315|8546359.91|Q
CRPT|33740F540|10/02/25|23.01|23.84|23.01|23.84|23.15|1.06|14484|72|0|0|1|4284|0|0|10200|2194|14484|14484|14484|335298.53|P
CRS|144285103|10/02/25|252.25|252.25|243.89|246.94|246.60|-4.68|24572|881|0|0|0|24572|0|0|0|10916|24572|24572|24572|6059364.92|N
CRSH|88636J519|10/02/25|2.87|3.02|2.85|3.02|2.92|0.00|124652|704|5|2|0|92726|18367|13559|0|97333|124652|124652|124652|363741.51|P
CRSP|H17182108|10/02/25|67.28|72.90|66.66|72.82|70.11|6.67|273455|8074|3|1|0|260706|7149|5600|0|184808|273455|273455|273455|19173132.41|Q
CRSR|22041X102|10/02/25|8.67|8.67|7.85|7.98|8.05|-.67|100595|1485|2|1|1|70853|10000|5653|14089|87890|100595|100595|100595|810131.48|Q
CRT|22757R109|10/02/25|7.46|7.46|7.40|7.40|7.43|-.08|8|4|0|0|0|8|0|0|0|8|8|8|8|59.47|N
CRTC|23306X860|10/02/25|36.46|36.70|36.46|36.70|36.49|-.01|592|3|0|0|0|592|0|0|0|0|592|592|592|21601.40|P
CRTO|226718104|10/02/25|22.40|22.40|21.31|21.32|21.72|-.86|28043|587|0|0|0|28043|0|0|0|11524|28043|28043|28043|608972.19|Q
CRUS|172755100|10/02/25|127.79|128.60|126.64|126.72|127.48|1.01|22605|1151|0|0|0|22605|0|0|0|12945|22605|22605|22605|2881632.16|Q
CRVL|221006109|10/02/25|73.21|73.75|72.49|73.47|73.16|.02|6923|382|0|0|0|6923|0|0|0|4724|6923|6923|6923|506462.86|Q
CRVO|15713L109|10/02/25|8.02|8.18|8.02|8.18|8.11|.15|854|40|0|0|0|854|0|0|0|260|854|854|854|6929.00|Q
CRVS|221015100|10/02/25|7.26|7.32|7.04|7.04|7.20|-.22|36731|686|0|0|0|36731|0|0|0|20425|36731|36731|36731|264499.15|Q
CRWD|22788C105|10/02/25|501.47|502.00|492.37|496.86|497.70|-3.12|186198|6455|2|1|0|174709|5446|6043|0|110303|186198|186198|186198|92670549.22|Q
CRWG|88340C875|10/02/25|14.20|14.21|13.12|13.72|13.83|.19|254525|1918|11|0|0|225869|28656|0|0|63238|254525|254525|254525|3520822.33|Q
CRWL|38747R645|10/02/25|37.76|38.08|37.06|37.11|37.54|-.52|12363|209|0|0|0|12363|0|0|0|5279|12363|12363|12363|464168.52|Q
CRWS|228309100|10/02/25|2.96|2.99|2.95|2.97|2.96|.01|290|12|0|0|0|290|0|0|0|18|290|290|290|859.64|Q
CRWU|26923Q655|10/02/25|26.33|26.33|24.38|25.39|25.49|.38|96432|628|1|0|0|94081|2351|0|0|42659|96432|96432|96432|2458034.54|Z
CRWV|21873S108|10/02/25|140.40|140.59|134.55|137.99|138.36|.95|1255217|23970|7|1|2|1199178|18068|9533|28438|747674|1255217|1255217|1255217|173672550.02|Q
CSAI|18912E207|10/02/25|1.31|1.46|1.30|1.46|1.37|.15|16275|114|1|0|0|13941|2334|0|0|9230|16275|16275|16275|22256.09|Q
CSAN|22113B103|10/02/25|4.58|4.62|4.40|4.40|4.49|-.17|88150|359|0|0|0|88150|0|0|0|37474|88150|88150|88150|395550.59|N
CSB|92647N873|10/02/25|58.75|58.87|58.75|58.87|58.74|-.13|11|3|0|0|0|11|0|0|0|0|11|11|11|646.14|Q
CSBR|15870P307|10/02/25|6.40|6.40|6.39|6.39|6.40|-.14|2332|6|0|0|0|2332|0|0|0|2332|2332|2332|2332|14924.80|Q
CSCL|25461A288|10/02/25|25.00|25.00|24.41|24.47|24.56|-.17|250|11|0|0|0|250|0|0|0|10|250|250|250|6139.00|Q
CSCO|17275R102|10/02/25|69.24|69.49|68.26|68.31|68.58|-.41|1060180|14285|1|2|0|1044369|2320|13491|0|591394|1060180|1060180|1060180|72702438.87|Q
CSD|46137V159|10/02/25|94.73|94.73|94.43|94.49|94.46|.52|438|8|0|0|0|438|0|0|0|438|438|438|438|41375.14|P
CSGP|22160N109|10/02/25|83.00|84.50|82.85|83.88|83.97|.41|91967|3009|0|0|0|91967|0|0|0|55667|91967|91967|91967|7722488.25|Q
CSGS|126349109|10/02/25|65.14|65.14|64.20|64.39|64.52|-.95|10969|749|0|0|0|10969|0|0|0|7313|10969|10969|10969|707699.84|Q
CSHI|78433H501|10/02/25|49.74|49.74|49.72|49.72|49.73|.01|6274|48|1|0|0|3525|2749|0|0|3656|6274|6274|6274|312027.41|P
CSHP|09290C822|10/02/25|99.51|99.51|99.51|99.51|99.51|.01|1|1|0|0|0|1|0|0|0|1|1|1|1|99.51|P
CSIQ|136635109|10/02/25|15.57|16.02|15.17|15.26|15.65|.39|392252|3147|10|1|4|237386|36578|9989|108299|231314|392252|392252|392252|6137379.72|Q
CSL|142339100|10/02/25|331.67|334.03|331.08|331.64|332.65|-.15|16654|605|0|0|0|16654|0|0|0|8572|16654|16654|16654|5539890.17|N
CSM|74347R248|10/02/25|76.58|76.88|76.58|76.88|76.72|.03|12|2|0|0|0|12|0|0|0|6|12|12|12|920.61|Z
CSMD|74316P645|10/02/25|33.55|33.57|33.38|33.56|33.54|.17|1350|8|0|0|0|1350|0|0|0|1160|1350|1350|1350|45277.89|P
CSNR|19249U302|10/02/25|29.15|29.15|29.07|29.07|29.00|-.05|59|5|0|0|0|59|0|0|0|4|59|59|59|1711.07|P
CSPF|19249U203|10/02/25|26.06|26.08|26.04|26.04|26.06|.03|1221|36|0|0|0|1221|0|0|0|1124|1221|1221|1221|31823.55|P
CSPI|126389105|10/02/25|12.04|12.04|11.61|11.61|11.76|-.34|598|60|0|0|0|598|0|0|0|245|598|598|598|7032.22|Q
CSQ|128125101|10/02/25|19.30|19.40|19.30|19.40|19.35|.06|7307|62|0|0|0|7307|0|0|0|2504|7307|7307|7307|141422.09|Q
CSR|15202L107|10/02/25|58.53|58.79|58.53|58.79|58.56|.04|1884|123|0|0|0|1884|0|0|0|1658|1884|1884|1884|110325.43|N
CSRE|19249U104|10/02/25|26.06|26.06|25.89|25.92|25.97|-.14|545|6|0|0|0|545|0|0|0|162|545|545|545|14151.04|P
CSTE|M20598104|10/02/25|1.53|1.59|1.53|1.54|1.57|.01|3279|36|0|0|0|3279|0|0|0|815|3279|3279|3279|5134.76|Q
CSTK|46127B205|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CSTL|14843C105|10/02/25|23.16|23.16|22.05|22.23|22.33|-.79|14566|607|0|0|0|14566|0|0|0|9288|14566|14566|14566|325289.17|Q
CSTM|F21107101|10/02/25|15.09|15.57|14.97|15.44|15.34|.38|28472|857|0|0|0|28472|0|0|0|12058|28472|28472|28472|436741.25|N
CSV|143905107|10/02/25|44.99|48.00|44.99|46.91|47.07|2.46|13980|266|0|0|0|13980|0|0|0|9170|13980|13980|13980|658103.56|N
CSW|126402106|10/02/25|252.04|260.10|252.04|257.47|255.65|4.80|14639|689|0|0|0|14639|0|0|0|10953|14639|14639|14639|3742393.45|N
CSWC|140501107|10/02/25|21.70|22.09|21.66|22.03|21.96|.36|20667|567|0|0|0|20667|0|0|0|9374|20667|20667|20667|453834.73|Q
CSWC Z|12665G105|10/02/25|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|Q
CSX|126408103|10/02/25|34.91|35.59|34.91|35.58|35.36|.58|792814|7569|0|0|2|767816|0|0|24998|477199|792814|792814|792814|28037395.56|Q
CTA|82889N699|10/02/25|27.79|27.79|27.44|27.49|27.58|-.31|67558|196|3|0|1|35467|13691|0|18400|39304|67558|67558|67558|1863514.50|P
CTA PRA|263534208|10/02/25|56.04|56.19|56.04|56.19|56.03|.13|110|2|0|0|0|110|0|0|0|0|110|110|110|6163.30|N
CTA PRB|263534307|10/02/25|72.00|72.37|72.00|72.37|72.00|.32|3|1|0|0|0|3|0|0|0|0|3|3|3|216.00|N
CTAS|172908105|10/02/25|201.99|203.33|201.62|202.89|202.73|-.71|73953|2509|0|0|0|73953|0|0|0|19340|73953|73953|73953|14992311.85|Q
CTBB|74913G881|10/02/25|20.82|20.82|20.27|20.27|20.68|-.12|2135|11|0|0|0|2135|0|0|0|24|2135|2135|2135|44150.00|N
CTBI|204149108|10/02/25|54.78|55.08|54.56|55.08|54.80|.14|5311|304|0|0|0|5311|0|0|0|4131|5311|5311|5311|291040.25|Q
CTDD|74913G873|10/02/25|21.00|21.01|20.76|20.76|20.85|-.08|2695|7|0|0|0|2695|0|0|0|2155|2695|2695|2695|56191.20|N
CTEC|37960A222|10/02/25|53.33|53.49|53.33|53.41|53.47|.71|117|11|0|0|0|117|0|0|0|6|117|117|117|6255.82|Q
CTEF|02072Q499|10/02/25|65.15|65.47|65.15|65.47|65.02|-.01|74|4|0|0|0|74|0|0|0|60|74|74|74|4811.25|Z
CTEV|62548M209|10/02/25|47.94|47.94|46.33|46.40|47.10|-2.08|2766|229|0|0|0|2766|0|0|0|1898|2766|2766|2766|130286.05|N
CTEX|74347G515|10/02/25|32.83|32.92|32.60|32.60|32.88|.13|235|8|0|0|0|235|0|0|0|119|235|235|235|7727.06|P
CTGO|21077F100|10/02/25|25.00|25.78|24.08|24.54|24.85|-.39|30010|501|0|0|0|30010|0|0|0|11787|30010|30010|30010|745714.50|A
CTIF|02072Q481|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CTKB|23285D109|10/02/25|3.64|3.70|3.59|3.67|3.66|.07|43399|573|0|0|0|43399|0|0|0|28516|43399|43399|43399|158904.77|Q
CTLP|138103106|10/02/25|10.59|10.62|10.58|10.61|10.60|.03|11297|157|0|0|0|11297|0|0|0|8749|11297|11297|11297|119750.24|Q
CTM|14838T204|10/02/25|1.12|1.12|1.09|1.12|1.10|.01|138092|360|8|1|0|105361|22931|9800|0|32745|138092|138092|138092|152542.53|A
CTMX|23284F105|10/02/25|3.40|3.40|3.21|3.29|3.27|-.06|126278|897|3|1|0|111078|7562|7638|0|62058|126278|126278|126278|412802.23|Q
CTNM|21217B100|10/02/25|11.23|11.23|10.68|10.68|10.83|-.26|5552|145|0|0|0|5552|0|0|0|4467|5552|5552|5552|60151.25|Q
CTNT|16307X202|10/02/25|1.82|1.95|1.79|1.89|1.86|.10|1234|18|0|0|0|1234|0|0|0|0|1234|1234|1234|2295.30|Q
CTO|22948Q101|10/02/25|16.22|16.30|16.12|16.13|16.18|-.08|20781|369|0|0|0|20781|0|0|0|12955|20781|20781|20781|336264.92|N
CTO PRA|22948Q200|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CTOR|17331Y109|10/02/25|1.97|1.97|1.87|1.87|1.91|-.08|13395|69|0|0|0|13395|0|0|0|2414|13395|13395|13395|25542.85|Q
CTOS|23204X103|10/02/25|6.51|6.54|6.28|6.40|6.39|-.11|36531|439|0|0|0|36531|0|0|0|16754|36531|36531|36531|233486.07|N
CTRA|127097103|10/02/25|23.87|24.01|23.01|23.16|23.29|-.79|550509|5461|6|0|0|531162|19347|0|0|302141|550509|550509|550509|12821853.55|N
CTRE|14174T107|10/02/25|35.39|35.39|34.54|35.07|34.86|-.16|77289|1562|0|0|0|77289|0|0|0|58374|77289|77289|77289|2694012.56|N
CTRI|155923105|10/02/25|21.24|21.24|20.56|20.67|20.74|-.43|47601|1104|0|0|0|47601|0|0|0|14377|47601|47601|47601|987055.07|N
CTRM|Y1146L208|10/02/25|2.09|2.20|2.09|2.17|2.16|.09|1073|45|0|0|0|1073|0|0|0|778|1073|1073|1073|2320.26|Q
CTRN|17306X102|10/02/25|30.98|32.00|30.98|32.00|31.47|.87|2246|157|0|0|0|2246|0|0|0|1267|2246|2246|2246|70687.43|Q
CTS|126501105|10/02/25|39.72|39.86|39.32|39.73|39.68|.14|4557|216|0|0|0|4557|0|0|0|1860|4557|4557|4557|180830.26|N
CTSH|192446102|10/02/25|66.48|67.11|66.33|67.00|66.86|.47|179807|4247|0|0|0|179807|0|0|0|132703|179807|179807|179807|12021281.13|Q
CTSO|23283X206|10/02/25|0.95|0.99|0.94|0.99|0.95|.06|16471|38|0|2|0|4600|0|11871|0|15167|16471|16471|16471|15589.14|Q
CTVA|22052L104|10/02/25|61.33|63.67|61.33|63.50|63.04|2.04|467342|7984|1|0|0|464987|2355|0|0|115557|467342|467342|467342|29462189.87|N
CTW|G2589A105|10/02/25|2.20|2.45|2.20|2.32|2.31|.13|8069|68|1|0|0|4669|3400|0|0|2241|8069|8069|8069|18621.34|Q
CTWO|222067100|10/02/25|17.85|18.10|17.85|18.10|17.85|.30|199|1|0|0|0|199|0|0|0|199|199|199|199|3552.15|P
CTXR|17322U306|10/02/25|1.37|1.37|1.30|1.33|1.33|-.04|9633|133|0|0|0|9633|0|0|0|5422|9633|9633|9633|12857.86|Q
CUB|G5501C109|10/02/25|0.00|10.52|10.52|10.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CUBB|23204G803|10/02/25|0.00|21.45|21.45|21.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CUBE|229663109|10/02/25|40.48|40.48|39.90|40.24|40.12|-.26|34501|867|0|0|0|34501|0|0|0|17215|34501|34501|34501|1384241.59|N
CUBI|23204G100|10/02/25|64.42|64.64|63.96|64.32|64.31|-.19|8492|505|0|0|0|8492|0|0|0|4864|8492|8492|8492|546159.64|N
CUBI PRF|23204G704|10/02/25|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
CUBW W|G5501C117|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CUE|22978P106|10/02/25|0.71|0.72|0.71|0.71|0.71|-.01|8406|45|1|0|0|6132|2274|0|0|5056|8406|8406|8406|6002.75|Q
CUK|14365C103|10/02/25|26.23|26.59|26.06|26.55|26.39|.47|166443|1624|0|0|0|166443|0|0|0|70852|166443|166443|166443|4392832.86|N
CULP|230215105|10/02/25|4.32|4.33|4.32|4.32|4.33|0.00|2701|8|0|0|0|2701|0|0|0|2565|2701|2701|2701|11692.45|N
CUPR|G2592E102|10/02/25|1.01|1.11|1.01|1.11|1.07|.07|43311|285|1|1|0|35802|2309|5200|0|21976|43311|43311|43311|46189.55|Q
CURB|23128Q101|10/02/25|22.74|22.82|22.36|22.81|22.65|.38|22925|594|0|0|0|22925|0|0|0|15281|22925|22925|22925|519173.21|N
CURE|25459Y876|10/02/25|89.50|91.17|89.00|90.68|90.25|-.60|111234|1011|3|4|0|71558|10889|28787|0|76972|111234|111234|111234|10039396.93|P
CURI|23130Q107|10/02/25|5.15|5.15|4.95|5.14|5.16|0.00|65168|546|4|1|1|30965|12917|9452|11834|48030|65168|65168|65168|336547.82|Q
CURI W|23130Q115|10/02/25|0.02|0.02|0.02|0.02|0.02|0.00|190|1|0|0|0|190|0|0|0|190|190|190|190|4.54|Q
CURR|G47862100|10/02/25|1.68|1.68|1.64|1.64|1.66|-.03|30792|42|3|2|0|9359|7676|13757|0|600|30792|30792|30792|51030.99|Q
CURV|89142B107|10/02/25|1.68|1.73|1.66|1.73|1.69|.07|12309|186|0|0|0|12309|0|0|0|10631|12309|12309|12309|20773.02|N
CURX|23126K106|10/02/25|0.76|0.82|0.76|0.80|0.79|.02|40783|207|1|2|0|26571|2524|11688|0|22660|40783|40783|40783|32402.68|Q
CUT|46138E545|10/02/25|29.60|29.72|29.53|29.72|29.58|-.05|245|5|0|0|0|245|0|0|0|0|245|245|245|7247.88|P
CUZ|222795502|10/02/25|28.81|28.94|28.58|28.85|28.75|-.19|36872|744|0|0|0|36872|0|0|0|10581|36872|36872|36872|1059966.47|N
CV|140935107|10/02/25|4.61|4.77|4.61|4.77|4.67|.14|754|26|0|0|0|754|0|0|0|395|754|754|754|3524.55|Q
CVAC|N2451R105|10/02/25|5.40|5.40|5.39|5.40|5.40|.01|18903|164|1|0|0|15006|3897|0|0|5479|18903|18903|18903|102039.90|Q
CVAR|26923N876|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CVBF|126600105|10/02/25|18.74|18.82|18.59|18.78|18.71|.09|27780|922|0|0|0|27780|0|0|0|9702|27780|27780|27780|519653.06|Q
CVCO|149568107|10/02/25|585.50|590.07|583.39|588.55|586.77|1.23|20222|1359|0|0|0|20222|0|0|0|15496|20222|20222|20222|11865741.46|Q
CVE|15135U109|10/02/25|16.72|16.81|16.59|16.74|16.69|-.01|1357444|2603|171|9|3|729798|511408|63638|52600|1139462|1357444|1357444|1357444|22650633.16|N
CVE WS|15135U117|10/02/25|12.13|12.13|12.00|12.00|12.04|-.14|9|2|0|0|0|9|0|0|0|0|9|9|9|108.39|N
CVEO|17878Y207|10/02/25|23.30|23.30|22.33|22.33|22.51|-.94|3591|132|0|0|0|3591|0|0|0|348|3591|3591|3591|80849.52|N
CVGI|202608105|10/02/25|1.76|1.80|1.73|1.73|1.80|-.01|1014|9|0|0|0|1014|0|0|0|844|1014|1014|1014|1820.95|Q
CVGW|128246105|10/02/25|26.00|26.00|25.44|25.99|25.69|.07|13081|587|0|0|0|13081|0|0|0|5392|13081|13081|13081|335994.07|Q
CVI|12662P108|10/02/25|36.39|37.32|36.38|37.20|36.96|.63|26565|878|0|0|0|26565|0|0|0|9569|26565|26565|26565|981897.73|N
CVIE|61774R106|10/02/25|69.25|69.25|68.67|69.08|69.03|.22|2487|18|0|0|0|2487|0|0|0|2319|2487|2487|2487|171680.59|P
CVKD|127636207|10/02/25|14.02|14.29|14.02|14.29|14.16|.33|211|5|0|0|0|211|0|0|0|211|211|211|211|2987.01|Q
CVLC|61774R205|10/02/25|82.42|82.42|82.35|82.35|82.21|.11|18|3|0|0|0|18|0|0|0|3|18|18|18|1479.80|P
CVLG|22284P105|10/02/25|21.52|21.52|20.84|20.98|21.01|-.33|4745|184|0|0|0|4745|0|0|0|1322|4745|4745|4745|99695.98|N
CVLT|204166102|10/02/25|188.10|188.74|183.53|183.80|185.73|-2.13|18735|984|0|0|0|18735|0|0|0|14788|18735|18735|18735|3479743.11|Q
CVM|150837706|10/02/25|10.34|10.34|9.87|10.01|10.16|.06|3288|83|0|0|0|3288|0|0|0|1583|3288|3288|3288|33391.27|A
CVMC|61774R403|10/02/25|63.67|63.76|63.67|63.76|63.78|.20|55|2|0|0|0|55|0|0|0|55|55|55|55|3507.70|P
CVNA|146869102|10/02/25|399.95|401.00|387.17|394.51|394.22|-1.30|98232|4159|0|0|0|98232|0|0|0|66294|98232|98232|98232|38724749.99|N
CVNX|88636R214|10/02/25|27.10|27.10|26.46|26.46|26.91|-.14|3474|36|1|0|0|1288|2186|0|0|3254|3474|3474|3474|93480.30|Q
CVNY|88636R206|10/02/25|42.40|42.40|41.71|41.87|42.05|-.08|2145|50|0|0|0|2145|0|0|0|625|2145|2145|2145|90188.95|P
CVR|168088102|10/02/25|10.00|10.50|10.00|10.20|10.37|.25|3037|16|0|0|0|3037|0|0|0|1623|3037|3037|3037|31501.29|A
CVRD|557441409|10/02/25|18.44|18.71|18.44|18.71|18.70|-.01|5079|4|2|0|0|543|4536|0|0|0|5079|5079|5079|94976.76|P
CVRT|12811T308|10/02/25|37.05|37.05|36.80|36.99|36.85|.24|2986|30|0|0|0|2986|0|0|0|2583|2986|2986|2986|110038.49|P
CVRX|126638105|10/02/25|8.00|8.00|7.81|7.88|7.87|-.07|9943|250|0|0|0|9943|0|0|0|7243|9943|9943|9943|78293.99|Q
CVS|126650100|10/02/25|76.46|77.75|76.35|77.45|77.23|.58|242106|5714|0|0|0|242106|0|0|0|174748|242106|242106|242106|18697750.13|N
CVSB|61774R601|10/02/25|0.00|50.75|50.75|50.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CVSE|61774R502|10/02/25|0.00|74.67|74.67|74.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CVU|125919308|10/02/25|2.54|2.54|2.50|2.53|2.51|0.00|1442|17|0|0|0|1442|0|0|0|648|1442|1442|1442|3619.00|A
CVV|126601103|10/02/25|3.27|3.39|3.27|3.39|3.34|.11|856|10|0|0|0|856|0|0|0|150|856|856|856|2860.32|Q
CVX|166764100|10/02/25|153.91|156.56|153.35|153.39|154.16|-1.19|397046|9484|2|0|1|376227|4555|0|16264|175774|397046|397046|397046|61208985.22|N
CVY|46137Y500|10/02/25|26.92|26.92|26.74|26.74|26.92|-.13|241|1|0|0|0|241|0|0|0|200|241|241|241|6487.72|P
CW|231561101|10/02/25|546.20|546.20|536.77|536.77|539.99|-5.56|8964|579|0|0|0|8964|0|0|0|5525|8964|8964|8964|4840475.19|N
CWAN|185123106|10/02/25|17.68|17.89|17.60|17.60|17.71|-.17|98488|1766|0|0|0|98488|0|0|0|45793|98488|98488|98488|1744399.31|N
CWB|78464A359|10/02/25|91.62|92.08|91.33|91.99|91.89|.67|88896|886|1|0|1|60846|2129|0|25921|31324|88896|88896|88896|8168215.26|P
CWBC|203937107|10/02/25|20.51|20.70|20.40|20.52|20.49|-.16|2308|108|0|0|0|2308|0|0|0|2060|2308|2308|2308|47290.58|Q
CWCO|G23773107|10/02/25|33.83|33.87|33.47|33.55|33.63|-.33|5866|356|0|0|0|5866|0|0|0|4222|5866|5866|5866|197265.63|Q
CWD|13000T604|10/02/25|4.75|4.88|4.65|4.81|4.83|.03|18189|471|0|0|0|18189|0|0|0|7174|18189|18189|18189|87887.93|Q
CWEB|25460G187|10/02/25|60.90|61.24|59.61|60.13|60.55|1.36|79221|865|2|0|0|74608|4613|0|0|32186|79221|79221|79221|4797116.03|P
CWEN|18539C204|10/02/25|29.76|30.18|29.71|30.05|29.96|.20|59547|1340|0|0|0|59547|0|0|0|33813|59547|59547|59547|1783965.37|N
CWEN A|18539C105|10/02/25|28.12|28.40|27.98|28.34|28.24|.14|19959|457|0|0|0|19959|0|0|0|0|19959|19959|19959|563634.90|N
CWH|13462K109|10/02/25|16.10|16.31|16.01|16.20|16.20|.17|29105|808|0|0|0|29105|0|0|0|14559|29105|29105|29105|471364.45|N
CWI|78463X848|10/02/25|35.40|35.40|35.15|35.30|35.27|.10|9808|125|0|0|0|9808|0|0|0|7457|9808|9808|9808|345949.32|P
CWK|G2717B108|10/02/25|15.79|15.82|15.59|15.68|15.69|-.29|55488|990|0|0|0|55488|0|0|0|18372|55488|55488|55488|870416.88|N
CWS|00768Y560|10/02/25|68.41|68.64|68.41|68.61|68.63|.18|422|12|0|0|0|422|0|0|0|192|422|422|422|28960.84|P
CWST|147448104|10/02/25|90.05|91.08|90.05|90.60|90.46|-.30|22856|1541|0|0|0|22856|0|0|0|17029|22856|22856|22856|2067504.48|Q
CWT|130788102|10/02/25|44.46|44.61|43.99|44.60|44.36|.05|13037|591|0|0|0|13037|0|0|0|7220|13037|13037|13037|578368.99|N
CWVX|46143U526|10/02/25|21.50|21.58|19.78|20.79|20.86|.31|1172402|8432|44|5|1|1003085|129173|29668|10476|352135|1172402|1172402|1172402|24454622.21|Z
CX|151290889|10/02/25|8.91|9.06|8.74|9.05|8.89|.17|350351|1225|6|1|0|325187|17911|7253|0|169557|350351|350351|350351|3115289.13|N
CXAI|23248B109|10/02/25|0.75|0.80|0.75|0.80|0.79|.06|56459|231|4|2|0|28386|12510|15563|0|41059|56459|56459|56459|44439.26|Q
CXAI W|23248B117|10/02/25|0.07|0.07|0.06|0.07|0.06|0.00|9589|10|1|0|0|6748|2841|0|0|8942|9589|9589|9589|609.56|Q
CXDO|226552107|10/02/25|6.31|6.31|6.25|6.27|6.28|-.05|3146|145|0|0|0|3146|0|0|0|2162|3146|3146|3146|19746.44|Q
CXE|59318D104|10/02/25|3.71|3.72|3.70|3.70|3.70|-.01|2616|19|0|0|0|2616|0|0|0|1834|2616|2616|2616|9687.80|N
CXH|59318B108|10/02/25|0.00|7.88|7.88|7.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CXM|85208T107|10/02/25|7.79|7.92|7.74|7.74|7.82|-.03|41414|565|1|0|0|39018|2396|0|0|27506|41414|41414|41414|323877.08|N
CXRN|53656G316|10/02/25|18.51|18.93|18.51|18.93|18.51|.28|1|1|0|0|0|1|0|0|0|0|1|1|1|18.51|P
CXSE|97717X719|10/02/25|45.51|45.59|45.41|45.41|45.52|.60|473|11|0|0|0|473|0|0|0|411|473|473|473|21530.05|Q
CXT|224441105|10/02/25|66.14|66.14|64.94|65.95|65.62|-.09|10245|407|0|0|0|10245|0|0|0|8491|10245|10245|10245|672265.14|N
CXW|21871N101|10/02/25|20.49|20.49|19.48|19.48|19.72|-1.07|56037|1002|2|0|0|51037|5000|0|0|25042|56037|56037|56037|1105124.93|N
CYBN|23256X407|10/02/25|5.99|6.51|5.97|6.19|6.27|.20|144954|1279|5|1|0|121904|16650|6400|0|90857|144954|144954|144954|909538.31|A
CYBR|M2682V108|10/02/25|492.25|495.24|488.05|495.11|492.23|4.80|32505|1503|0|0|0|32505|0|0|0|13175|32505|32505|32505|16000037.47|Q
CYCN|23255M204|10/02/25|2.37|2.53|2.33|2.48|2.40|.10|8210|92|0|0|0|8210|0|0|0|3730|8210|8210|8210|19743.76|Q
CYCU|95758L107|10/02/25|0.39|0.39|0.33|0.35|0.36|-.04|1880932|2723|114|35|27|744888|395049|254353|486642|918775|1880932|1880932|1880932|669543.66|Q
CYCU W|95758L115|10/02/25|0.05|0.05|0.05|0.05|0.05|.01|5016|122|0|0|0|5016|0|0|0|4216|5016|5016|5016|265.26|Q
CYD|G21082105|10/02/25|41.05|41.40|38.52|38.81|39.34|-2.18|12045|278|0|0|0|12045|0|0|0|4106|12045|12045|12045|473908.49|N
CYH|203668108|10/02/25|3.11|3.11|2.97|3.01|3.00|-.12|149643|825|2|1|0|138624|5319|5700|0|77132|149643|149643|149643|448794.60|N
CYN|23257B305|10/02/25|5.93|6.32|5.93|6.21|6.08|.38|21706|307|0|0|0|21706|0|0|0|11569|21706|21706|21706|131999.79|Q
CYRX|229050307|10/02/25|9.65|9.65|9.32|9.36|9.41|-.14|19535|572|0|0|0|19535|0|0|0|7763|19535|19535|19535|183762.19|Q
CYTK|23282W605|10/02/25|56.27|56.69|55.36|56.33|55.82|.47|80511|2020|0|0|0|80511|0|0|0|48800|80511|80511|80511|4494051.19|Q
CZA|46137Y401|10/02/25|109.27|110.13|109.27|110.13|109.73|.28|524|9|0|0|0|524|0|0|0|197|524|524|524|57497.75|P
CZAR|882927809|10/02/25|0.00|0.00|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|10/02/25|59.60|59.60|57.32|57.32|57.78|-2.45|273|67|0|0|0|273|0|0|0|89|273|273|273|15773.87|Q
CZNC|172922106|10/02/25|19.60|19.60|19.48|19.50|19.53|-.25|2304|82|0|0|0|2304|0|0|0|1435|2304|2304|2304|45001.79|Q
CZR|12769G100|10/02/25|26.00|26.96|25.80|26.93|26.45|.98|392628|6482|1|0|0|387628|5000|0|0|122581|392628|392628|392628|10386306.71|Q
CZWI|174903104|10/02/25|15.83|15.86|15.65|15.74|15.75|-.20|578|43|0|0|0|578|0|0|0|409|578|578|578|9101.55|Q
D|25746U109|10/02/25|60.61|61.57|60.61|61.09|61.08|.18|214958|4918|1|0|0|211271|3687|0|0|180253|214958|214958|214958|13130475.87|N
DAAQ|G2868C103|10/02/25|10.19|10.19|10.18|10.18|10.19|0.00|720|6|0|0|0|720|0|0|0|100|720|720|720|7338.08|Q
DAAQ U|G2868C129|10/02/25|10.47|10.77|10.47|10.77|10.47|.31|33|1|0|0|0|33|0|0|0|0|33|33|33|345.51|Q
DAAQ W|G2868C111|10/02/25|0.62|0.62|0.62|0.62|0.62|.01|700|1|0|0|0|700|0|0|0|700|700|700|700|434.70|Q
DABS|25861R808|10/02/25|50.90|51.01|50.90|50.98|50.97|.02|793|10|0|0|0|793|0|0|0|273|793|793|793|40420.62|P
DAC|Y1968P121|10/02/25|89.39|89.81|88.46|88.46|88.87|-.90|5769|177|0|0|0|5769|0|0|0|1519|5769|5769|5769|512667.05|N
DADS|886364157|10/02/25|0.00|21.78|21.78|21.78|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DAIC|171756109|10/02/25|2.62|2.70|2.50|2.52|2.63|-.09|7171|47|1|0|0|3780|3391|0|0|1403|7171|7171|7171|18890.92|Q
DAIC W|171756117|10/02/25|0.16|0.16|0.16|0.16|0.16|.01|639|5|0|0|0|639|0|0|0|47|639|639|639|101.51|Q
DAIO|237690102|10/02/25|3.35|3.37|3.35|3.37|3.35|-.02|85|5|0|0|0|85|0|0|0|82|85|85|85|284.57|Q
DAK|02072Q556|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DAKT|234264109|10/02/25|20.71|20.71|20.11|20.11|20.29|-.47|43695|1228|0|1|0|33845|0|9850|0|26773|43695|43695|43695|886396.28|Q
DAL|247361702|10/02/25|56.50|57.56|55.81|57.08|56.84|.97|280943|6266|0|0|1|264174|0|0|16769|85206|280943|280943|280943|15967750.24|N
DALI|33738R712|10/02/25|28.21|28.22|28.18|28.21|28.20|.09|2211|9|0|0|0|2211|0|0|0|1311|2211|2211|2211|62358.21|Q
DAN|235825205|10/02/25|19.95|20.09|19.86|20.00|19.99|.15|42591|1055|0|0|0|42591|0|0|0|24162|42591|42591|42591|851258.64|N
DAO|98741T104|10/02/25|9.64|9.78|9.64|9.78|9.68|.07|534|28|0|0|0|534|0|0|0|196|534|534|534|5169.29|N
DAPP|92189H821|10/02/25|22.59|23.27|22.40|23.21|22.76|1.09|104051|628|1|0|0|101372|2679|0|0|13630|104051|104051|104051|2368360.11|Q
DAPR|33740U802|10/02/25|38.65|38.66|38.65|38.66|38.66|.01|299|3|0|0|0|299|0|0|0|175|299|299|299|11558.98|Z
DAR|237266101|10/02/25|31.28|31.57|30.98|31.48|31.28|.12|45884|1405|0|0|0|45884|0|0|0|23133|45884|45884|45884|1435365.32|N
DARE|23666P200|10/02/25|2.15|2.15|2.11|2.14|2.13|-.02|2893|25|0|0|0|2893|0|0|0|49|2893|2893|2893|6158.13|Q
DARP|88636J857|10/02/25|42.80|42.80|42.52|42.52|42.70|.09|2|2|0|0|0|2|0|0|0|1|2|2|2|85.39|P
DASH|25809K105|10/02/25|268.61|270.32|260.71|270.17|266.94|2.59|88369|4221|0|0|0|88369|0|0|0|50471|88369|88369|88369|23589195.65|Q
DAT|74347G457|10/02/25|48.46|48.84|48.46|48.84|48.58|.56|45|3|0|0|0|45|0|0|0|44|45|45|45|2186.04|P
DAUG|33740F854|10/02/25|43.69|43.69|43.66|43.66|43.69|-.06|46|1|0|0|0|46|0|0|0|0|46|46|46|2009.74|Z
DAVA|29260V105|10/02/25|9.33|9.58|9.15|9.16|9.29|-.17|42590|694|1|0|0|40090|2500|0|0|8806|42590|42590|42590|395763.69|N
DAVE|23834J201|10/02/25|199.01|209.26|197.52|204.24|204.14|7.68|57236|2471|0|0|0|57236|0|0|0|27433|57236|57236|57236|11683895.80|Q
DAVE W|23834J110|10/02/25|1.09|1.16|1.01|1.15|1.09|.07|4970|12|0|0|0|4970|0|0|0|496|4970|4970|4970|5403.16|Q
DAWN|23954D109|10/02/25|6.90|7.47|6.73|7.44|7.26|.57|438324|1944|12|5|3|270773|32806|35690|99055|158743|438324|438324|438324|3181346.60|Q
DAX|37954Y491|10/02/25|45.71|45.71|45.67|45.67|45.64|.41|262|10|0|0|0|262|0|0|0|120|262|262|262|11958.25|Q
DAY|15677J108|10/02/25|68.96|69.00|68.88|69.00|68.92|.05|55587|835|0|0|0|55587|0|0|0|31736|55587|55587|55587|3830930.67|N
DB|D18190898|10/02/25|35.49|35.55|35.09|35.28|35.28|-.22|85015|1148|0|0|0|85015|0|0|0|55239|85015|85015|85015|2999083.59|N
DBA|46140H106|10/02/25|26.74|26.74|26.61|26.68|26.69|-.13|40225|161|2|0|0|31591|8634|0|0|24079|40225|40225|40225|1073524.99|P
DBAW|233051820|10/02/25|39.91|39.91|39.74|39.83|39.82|.15|721|6|0|0|0|721|0|0|0|59|721|721|721|28711.43|P
DBB|46140H700|10/02/25|20.83|20.90|20.69|20.86|20.73|.20|66101|67|2|2|1|22812|6736|17557|18996|25499|66101|66101|66101|1370561.42|P
DBC|46138B103|10/02/25|22.45|22.51|22.28|22.34|22.39|-.15|49558|216|3|0|1|26556|10549|0|12453|27476|49558|49558|49558|1109359.64|P
DBD|253651202|10/02/25|56.74|57.27|56.50|57.27|56.86|.27|6115|368|0|0|0|6115|0|0|0|3505|6115|6115|6115|347704.69|N
DBE|46140H304|10/02/25|18.70|18.71|18.59|18.59|18.62|-.32|720|14|0|0|0|720|0|0|0|153|720|720|720|13405.46|P
DBEF|233051200|10/02/25|46.93|46.94|46.75|46.90|46.88|.15|43735|253|0|0|1|30300|0|0|13435|22025|43735|43735|43735|2050351.77|P
DBEM|233051101|10/02/25|31.33|31.33|31.17|31.26|31.30|.17|645|4|0|0|0|645|0|0|0|0|645|645|645|20191.40|P
DBEU|233051853|10/02/25|46.87|46.90|46.79|46.86|46.85|.22|1795|7|0|0|0|1795|0|0|0|219|1795|1795|1795|84102.82|P
DBEZ|233051697|10/02/25|54.23|54.23|54.04|54.18|54.14|.33|519|4|0|0|0|519|0|0|0|0|519|519|519|28098.60|P
DBGI|25401N507|10/02/25|7.64|8.09|6.99|7.73|7.83|-.27|34905|437|1|0|0|31455|3450|0|0|14253|34905|34905|34905|273242.69|Q
DBI|250565108|10/02/25|3.57|3.59|3.46|3.57|3.52|0.00|19193|188|0|0|0|19193|0|0|0|5260|19193|19193|19193|67499.09|N
DBJP|233051507|10/02/25|84.70|84.70|84.49|84.49|84.60|-.07|641|21|0|0|0|641|0|0|0|9|641|641|641|54225.74|P
DBL|258623107|10/02/25|15.52|15.52|15.49|15.49|15.51|-.02|1304|12|0|0|0|1304|0|0|0|1199|1304|1304|1304|20228.58|N
DBMF|53700T827|10/02/25|27.55|27.56|27.31|27.45|27.45|.04|41844|258|1|1|0|33851|2597|5396|0|20625|41844|41844|41844|1148751.59|P
DBND|25861R105|10/02/25|46.48|46.56|46.48|46.55|46.53|.07|955|5|0|0|0|955|0|0|0|600|955|955|955|44437.08|P
DBO|46140H403|10/02/25|13.20|13.26|13.02|13.07|13.07|-.28|173779|270|6|1|1|70218|14994|6297|82270|159437|173779|173779|173779|2271455.09|P
DBP|46140H502|10/02/25|90.00|90.00|88.78|88.78|89.05|-.58|745|6|0|0|0|745|0|0|0|608|745|745|745|66342.10|P
DBRG|25401T603|10/02/25|11.79|12.27|11.58|11.78|11.82|-.11|140492|1865|1|0|0|136692|3800|0|0|80054|140492|140492|140492|1661228.06|N
DBRG PRH|25401T504|10/02/25|22.65|22.65|22.55|22.55|22.64|0.00|192|5|0|0|0|192|0|0|0|0|192|192|192|4347.36|N
DBRG PRI|25401T405|10/02/25|22.50|22.50|22.40|22.40|22.46|-.05|41|2|0|0|0|41|0|0|0|0|41|41|41|920.88|N
DBRG PRJ|25401T306|10/02/25|22.26|22.29|22.25|22.29|22.25|.13|610|5|0|0|0|610|0|0|0|0|610|610|610|13574.00|N
DBVT|23306J309|10/02/25|10.75|12.49|10.73|12.20|11.57|2.26|6606|148|0|0|0|6606|0|0|0|4889|6606|6606|6606|76420.33|Q
DBX|26210C104|10/02/25|29.60|29.89|29.25|29.86|29.67|.35|176676|3358|0|0|0|176676|0|0|0|68125|176676|176676|176676|5241921.71|Q
DC|46655E100|10/02/25|4.67|4.70|4.41|4.54|4.52|-.13|73965|594|3|0|0|65667|8298|0|0|42544|73965|73965|73965|334094.38|A
DC WS|46655E118|10/02/25|2.69|2.69|2.49|2.55|2.51|-.14|609|8|0|0|0|609|0|0|0|0|609|609|609|1531.35|A
DCBO|25609L105|10/02/25|27.25|27.28|27.05|27.19|27.19|-.04|4819|281|0|0|0|4819|0|0|0|1785|4819|4819|4819|131043.27|Q
DCGO|256086109|10/02/25|1.30|1.31|1.28|1.28|1.29|-.03|44701|471|2|0|0|37601|7100|0|0|15978|44701|44701|44701|57565.37|Q
DCI|257651109|10/02/25|81.94|82.78|81.94|82.74|82.61|.66|11392|437|0|0|0|11392|0|0|0|6320|11392|11392|11392|941102.41|N
DCMT|25861R501|10/02/25|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|P
DCO|264147109|10/02/25|95.36|95.36|93.50|94.21|94.38|-1.16|11736|215|1|0|0|7227|4509|0|0|2769|11736|11736|11736|1107669.92|N
DCOM|25432X102|10/02/25|29.83|29.86|29.40|29.75|29.64|-.11|6530|337|0|0|0|6530|0|0|0|4929|6530|6530|6530|193529.92|Q
DCOM G|25432X300|10/02/25|26.60|26.60|26.45|26.45|27.04|0.00|299|2|0|0|0|299|0|0|0|299|299|299|299|8083.90|Q
DCOM P|25432X201|10/02/25|19.35|19.45|19.35|19.45|19.34|.19|1357|5|0|0|0|1357|0|0|0|1151|1357|1357|1357|26240.42|Q
DCOR|25434V625|10/02/25|72.20|72.21|71.91|72.18|72.09|.09|3090|36|0|0|0|3090|0|0|0|2339|3090|3090|3090|222743.30|P
DCRE|25861R303|10/02/25|51.92|51.95|51.92|51.94|51.94|.02|1435|16|0|0|0|1435|0|0|0|460|1435|1435|1435|74533.18|P
DCTH|24661P807|10/02/25|10.76|10.76|10.48|10.65|10.63|-.08|23670|522|1|0|0|18670|5000|0|0|12498|23670|23670|23670|251628.85|Q
DD|26614N102|10/02/25|78.32|81.03|78.32|80.99|80.21|2.75|168506|3614|0|0|0|168506|0|0|0|103089|168506|168506|168506|13515227.33|N
DDC|G276AC119|10/02/25|7.90|8.10|7.34|7.78|7.70|-.54|27257|236|0|0|0|27257|0|0|0|4516|27257|27257|27257|210002.93|A
DDD|88554D205|10/02/25|2.92|3.14|2.84|3.00|2.97|.13|293870|1325|10|2|0|240485|37685|15700|0|66937|293870|293870|293870|872372.90|N
DDEC|33740U406|10/02/25|43.73|43.74|43.73|43.74|43.74|-.03|320|6|0|0|0|320|0|0|0|110|320|320|320|13995.90|Z
DDFL|45784N536|10/02/25|20.21|20.23|20.21|20.23|20.21|.01|100|1|0|0|0|100|0|0|0|100|100|100|100|2021.00|Z
DDFO|45784N528|10/02/25|21.26|21.26|21.24|21.26|21.25|.01|14826|50|1|0|0|10313|4513|0|0|13826|14826|14826|14826|315008.40|Z
DDFS|45784N486|10/02/25|20.89|20.89|20.89|20.89|20.89|.04|890|7|0|0|0|890|0|0|0|700|890|890|890|18589.15|Z
DDI|25862B109|10/02/25|9.29|9.35|9.29|9.35|9.30|.02|940|57|0|0|0|940|0|0|0|102|940|940|940|8744.09|Q
DDIV|33738R696|10/02/25|0.00|39.98|39.98|39.98|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DDL|25445D101|10/02/25|2.06|2.11|2.06|2.06|2.08|0.00|14366|93|0|0|0|14366|0|0|0|4927|14366|14366|14366|29812.74|N
DDLS|97717X271|10/02/25|41.71|41.81|41.71|41.81|41.72|-.04|25|5|0|0|0|25|0|0|0|0|25|25|25|1042.88|Z
DDM|74347R305|10/02/25|107.46|108.11|106.72|107.86|107.46|.43|10403|137|0|0|0|10403|0|0|0|6951|10403|10403|10403|1117891.60|P
DDOG|23804L103|10/02/25|153.08|154.73|150.59|151.54|152.01|-1.20|234774|8119|0|0|0|234774|0|0|0|165157|234774|234774|234774|35689132.47|Q
DDS|254067101|10/02/25|625.78|628.66|618.75|623.60|623.27|-5.31|4899|439|0|0|0|4899|0|0|0|3669|4899|4899|4899|3053419.83|N
DDT|25406P200|10/02/25|26.12|26.12|26.07|26.07|26.12|-.02|9|1|0|0|0|9|0|0|0|0|9|9|9|235.08|N
DDTL|45784N510|10/02/25|20.48|20.52|20.48|20.52|20.48|.01|2700|0|1|0|0|0|2700|0|0|0|2700|2700|2700|55296.00|Z
DDTO|45784N494|10/02/25|21.26|21.27|21.23|21.26|21.26|.01|10116|33|0|0|0|10116|0|0|0|6960|10116|10116|10116|215063.49|Z
DDTS|45784N478|10/02/25|20.99|20.99|20.99|20.99|20.99|.08|100|1|0|0|0|100|0|0|0|100|100|100|100|2099.00|Z
DDWM|97717X263|10/02/25|41.96|41.96|41.76|41.90|41.86|-.06|3934|58|0|0|0|3934|0|0|0|320|3934|3934|3934|164695.12|Z
DE|244199105|10/02/25|454.00|462.23|454.00|461.90|459.79|10.18|66712|2522|1|0|0|64537|2175|0|0|31888|66712|66712|66712|30673542.43|N
DEA|27616P301|10/02/25|22.60|22.66|22.40|22.55|22.48|-.15|15060|347|0|0|0|15060|0|0|0|9993|15060|15060|15060|338517.44|N
DEC|G2891G204|10/02/25|13.95|14.03|13.72|13.90|13.85|-.15|23708|485|0|0|0|23708|0|0|0|5535|23708|23708|23708|328238.56|N
DECK|243537107|10/02/25|101.60|104.11|100.80|103.83|103.24|2.66|135471|3992|0|0|0|135471|0|0|0|82364|135471|135471|135471|13985445.04|N
DECM|33740U497|10/02/25|32.28|32.28|32.28|32.28|32.28|.04|2|1|0|0|0|2|0|0|0|2|2|2|2|64.56|Z
DECO|78470P655|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DECP|69420N726|10/02/25|0.00|0.00|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|10/02/25|35.45|35.55|35.44|35.53|35.49|.02|501|5|0|0|0|501|0|0|0|500|501|501|501|17781.45|P
DECU|00888H521|10/02/25|0.00|26.98|26.98|26.98|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DECW|00888H794|10/02/25|32.94|33.05|32.94|33.03|33.00|.01|2010|15|0|0|0|2010|0|0|0|1692|2010|2010|2010|66321.61|P
DECZ|210322764|10/02/25|40.92|40.92|40.89|40.92|40.90|.10|1135|10|0|0|0|1135|0|0|0|203|1135|1135|1135|46420.00|Z
DEED|33740U109|10/02/25|21.42|21.43|21.42|21.43|21.43|.02|235|7|0|0|0|235|0|0|0|102|235|235|235|5035.08|P
DEEF|233051515|10/02/25|34.52|34.64|34.52|34.64|34.51|.10|79|2|0|0|0|79|0|0|0|0|79|79|79|2726.41|P
DEEP|26922A701|10/02/25|36.39|36.39|36.15|36.15|36.15|-.18|16|3|0|0|0|16|0|0|0|16|16|16|16|578.41|P
DEFI|88634V100|10/02/25|135.00|136.90|135.00|136.90|135.61|3.97|133|5|0|0|0|133|0|0|0|76|133|133|133|18036.71|P
DEFR|26922B451|10/02/25|26.39|26.39|26.38|26.38|26.39|.01|397|1|0|0|0|397|0|0|0|0|397|397|397|10476.83|Z
DEFT|244916102|10/02/25|2.22|2.22|2.13|2.21|2.19|.04|528534|2156|33|4|1|392829|93936|27943|13826|316975|528534|528534|528534|1155620.82|Q
DEHP|25434V757|10/02/25|31.15|31.15|31.00|31.02|31.11|.19|11822|14|1|1|0|2188|3600|6034|0|6191|11822|11822|11822|367738.58|P
DEI|25960P109|10/02/25|15.78|15.78|15.48|15.63|15.59|-.18|38187|601|0|0|0|38187|0|0|0|16334|38187|38187|38187|595286.47|N
DELL|24703L202|10/02/25|150.42|152.00|144.61|147.37|147.76|-2.31|421101|10993|1|0|0|417601|3500|0|0|142682|421101|421101|421101|62222415.84|N
DEM|97717W315|10/02/25|45.97|45.97|45.72|45.82|45.84|-.16|23136|271|0|0|0|23136|0|0|0|6247|23136|23136|23136|1060473.71|P
DEMZ|00774Q346|10/02/25|0.00|42.17|42.17|42.17|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DENN|24869P104|10/02/25|5.11|5.28|5.11|5.18|5.20|-.01|44916|783|0|0|0|44916|0|0|0|25896|44916|44916|44916|233595.61|Q
DEO|25243Q205|10/02/25|96.36|97.06|96.12|96.35|96.40|-.19|91831|1714|0|0|0|91831|0|0|0|57419|91831|91831|91831|8852691.81|N
DERM|48115J109|10/02/25|7.25|7.40|7.25|7.28|7.36|.07|3658|101|0|0|0|3658|0|0|0|3337|3658|3658|3658|26940.91|Q
DES|97717W604|10/02/25|33.60|33.64|33.50|33.61|33.60|-.09|4850|31|1|0|0|1978|2872|0|0|533|4850|4850|4850|162949.53|P
DESK|92189H714|10/02/25|42.02|42.02|41.95|41.95|42.20|-.26|24|4|0|0|0|24|0|0|0|23|24|24|24|1012.80|P
DEUS|233051481|10/02/25|58.11|58.11|58.01|58.07|58.06|-.04|238|3|0|0|0|238|0|0|0|151|238|238|238|13817.79|P
DEVS|251936209|10/02/25|2.55|2.57|2.49|2.50|2.47|-.06|6648|100|0|0|0|6648|0|0|0|1626|6648|6648|6648|16411.93|Q
DEW|97717W877|10/02/25|60.24|60.24|59.93|59.94|59.98|-.33|771|16|0|0|0|771|0|0|0|144|771|771|771|46243.04|P
DEXC|25434V534|10/02/25|57.05|57.08|57.00|57.08|57.05|-.02|1415|9|0|0|0|1415|0|0|0|426|1415|1415|1415|80721.19|P
DFAC|25434V708|10/02/25|38.74|38.76|38.54|38.74|38.67|.08|163307|733|5|0|1|135796|15326|0|12185|130806|163307|163307|163307|6315136.47|P
DFAE|25434V302|10/02/25|32.01|32.03|31.81|31.92|31.93|.13|79825|243|3|0|1|61880|7200|0|10745|67049|79825|79825|79825|2548909.67|P
DFAI|25434V203|10/02/25|36.67|36.68|36.40|36.59|36.53|.01|138540|577|6|1|1|106642|14476|5896|11526|80004|138540|138540|138540|5060779.32|P
DFAR|25434V823|10/02/25|23.82|23.83|23.63|23.77|23.72|-.12|51406|115|1|0|0|49106|2300|0|0|42218|51406|51406|51406|1219471.55|P
DFAS|25434V500|10/02/25|68.67|68.83|68.17|68.75|68.58|.09|68434|861|1|1|0|57874|3006|7554|0|44634|68434|68434|68434|4693017.71|P
DFAT|25434V609|10/02/25|58.44|58.53|58.00|58.37|58.31|-.06|24518|247|1|0|0|22016|2502|0|0|15962|24518|24518|24518|1429577.02|P
DFAU|25434V104|10/02/25|46.01|46.03|45.79|45.97|45.92|.07|86268|719|3|0|0|74369|11899|0|0|67607|86268|86268|86268|3961851.87|P
DFAW|25434V617|10/02/25|72.04|72.21|71.93|72.07|72.05|-.01|10608|78|1|0|0|6292|4316|0|0|5378|10608|10608|10608|764280.15|P
DFAX|25434V880|10/02/25|31.67|31.67|31.42|31.54|31.52|-.01|66653|235|4|0|0|55390|11263|0|0|48194|66653|66653|66653|2101187.35|P
DFCA|25434V633|10/02/25|49.89|49.89|49.85|49.87|49.87|-.01|2368|19|0|0|0|2368|0|0|0|798|2368|2368|2368|118102.71|P
DFCF|25434V872|10/02/25|42.87|42.97|42.86|42.97|42.91|.08|54744|300|0|1|0|45913|0|8831|0|34661|54744|54744|54744|2349087.08|P
DFDV|47100L301|10/02/25|15.74|16.35|15.45|16.24|16.03|.96|113502|1399|3|0|0|104423|9079|0|0|41880|113502|113502|113502|1819510.81|Q
DFE|97717W869|10/02/25|70.45|70.45|70.21|70.39|70.28|-.24|802|20|0|0|0|802|0|0|0|432|802|802|802|56364.81|P
DFEB|33740F771|10/02/25|0.00|46.58|46.58|46.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DFEM|25434V732|10/02/25|32.52|32.52|32.32|32.42|32.41|.10|41132|233|1|0|0|38555|2577|0|0|20112|41132|41132|41132|1333242.26|P
DFEN|25460E661|10/02/25|69.16|70.07|67.60|68.76|68.79|-.01|54648|1701|1|0|0|50266|4382|0|0|28717|54648|54648|54648|3759010.30|P
DFEV|25434V740|10/02/25|32.25|32.25|32.04|32.07|32.15|-.03|5767|47|0|0|0|5767|0|0|0|1094|5767|5767|5767|185437.29|P
DFGP|25434V583|10/02/25|55.66|55.73|55.66|55.73|55.70|.06|3017|18|0|0|0|3017|0|0|0|576|3017|3017|3017|168038.18|Q
DFGR|25434V658|10/02/25|27.41|27.41|27.21|27.29|27.29|-.12|29678|238|0|0|0|29678|0|0|0|25711|29678|29678|29678|810018.38|P
DFGX|25434V575|10/02/25|53.97|54.09|53.97|54.06|54.07|.03|1662|22|0|0|0|1662|0|0|0|1467|1662|1662|1662|89860.21|Q
DFH|26154D100|10/02/25|26.01|26.08|25.50|26.07|25.90|-.18|9446|324|0|0|0|9446|0|0|0|5767|9446|9446|9446|244644.94|N
DFIC|25434V799|10/02/25|33.02|33.02|32.77|32.94|32.89|0.00|60508|230|3|0|0|51076|9432|0|0|19493|60508|60508|60508|1989991.54|Z
DFII|33733E724|10/02/25|24.46|24.83|24.45|24.78|24.63|.59|2463|39|0|0|0|2463|0|0|0|508|2463|2463|2463|60660.24|P
DFIN|25787G100|10/02/25|51.92|52.72|51.62|52.72|52.23|.78|10448|414|0|0|0|10448|0|0|0|6584|10448|10448|10448|545692.41|N
DFIP|25434V856|10/02/25|42.29|42.32|42.28|42.29|42.30|-.01|3890|33|0|0|0|3890|0|0|0|2816|3890|3890|3890|164540.70|P
DFIS|25434V773|10/02/25|31.78|31.78|31.55|31.71|31.69|.01|5471|57|0|0|0|5471|0|0|0|1721|5471|5471|5471|173356.08|Z
DFIV|25434V807|10/02/25|46.33|46.33|45.95|46.21|46.15|-.07|214478|1058|3|0|1|184028|8714|0|21736|131527|214478|214478|214478|9898607.16|P
DFJ|97717W836|10/02/25|93.48|93.48|93.09|93.33|93.26|.02|4314|64|0|0|0|4314|0|0|0|314|4314|4314|4314|402340.70|P
DFLI|26145B304|10/02/25|0.72|1.13|0.68|1.05|1.02|.45|46982869|102877|2902|739|252|27709584|9266794|5354516|4651975|23367589|46982869|46982869|46982869|47699942.61|Q
DFLI W|26145B114|10/02/25|0.06|0.13|0.05|0.13|0.10|.08|307210|362|19|10|1|146737|63309|77563|19601|46827|307210|307210|307210|31938.08|Q
DFLV|25434V666|10/02/25|32.86|32.97|32.74|32.88|32.86|.01|68354|227|3|1|0|53996|8795|5563|0|45748|68354|68354|68354|2246048.56|P
DFND|829658400|10/02/25|42.50|43.20|42.50|43.20|42.96|.25|420|17|0|0|0|420|0|0|0|0|420|420|420|18043.81|Z
DFNL|23908L108|10/02/25|44.75|44.96|44.75|44.96|44.74|-.13|9|2|0|0|0|9|0|0|0|3|9|9|9|402.66|Z
DFNM|25434V849|10/02/25|47.98|48.02|47.98|47.99|48.00|-.04|12572|79|0|0|0|12572|0|0|0|7545|12572|12572|12572|603502.74|P
DFP|33848W106|10/02/25|21.76|21.81|21.75|21.81|21.76|.11|827|17|0|0|0|827|0|0|0|401|827|827|827|17993.53|N
DFSB|25434V674|10/02/25|53.35|53.41|53.35|53.41|53.41|.06|482|13|0|0|0|482|0|0|0|1|482|482|482|25743.87|P
DFSC|244778106|10/02/25|3.80|3.92|3.73|3.92|3.86|.15|7957|118|1|0|0|5227|2730|0|0|3513|7957|7957|7957|30711.62|Q
DFSC W|501506133|10/02/25|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
DFSD|25434V864|10/02/25|48.26|48.32|48.26|48.29|48.30|0.00|76151|265|1|0|0|73108|3043|0|0|40231|76151|76151|76151|3677856.47|P
DFSE|25434V682|10/02/25|41.54|41.54|41.26|41.39|41.37|.06|2590|27|0|0|0|2590|0|0|0|737|2590|2590|2590|107145.94|P
DFSI|25434V690|10/02/25|41.39|41.39|41.06|41.31|41.27|.09|3469|10|0|0|0|3469|0|0|0|1152|3469|3469|3469|143154.67|P
DFSU|25434V716|10/02/25|42.65|42.66|42.51|42.64|42.62|.10|2927|20|0|0|0|2927|0|0|0|1136|2927|2927|2927|124746.45|P
DFSV|25434V815|10/02/25|32.06|32.15|31.79|32.01|31.94|-.02|129582|394|8|0|0|110701|18881|0|0|92341|129582|129582|129582|4138813.66|P
DFUS|25434V401|10/02/25|72.91|72.91|72.51|72.78|72.76|.09|41699|306|1|1|0|33906|2404|5389|0|25536|41699|41699|41699|3033886.69|P
DFUV|25434V724|10/02/25|44.74|44.82|44.55|44.73|44.70|0.00|26087|146|0|0|0|26087|0|0|0|13960|26087|26087|26087|1166124.83|P
DFVE|25861R600|10/02/25|31.40|31.48|31.37|31.44|31.43|-.02|797|16|0|0|0|797|0|0|0|364|797|797|797|25052.84|P
DFVX|25434V641|10/02/25|72.80|72.88|72.57|72.88|72.62|.04|907|13|0|0|0|907|0|0|0|128|907|907|907|65870.85|P
DG|256677105|10/02/25|100.00|101.64|99.70|101.41|100.96|1.75|91452|2450|1|0|0|86744|4708|0|0|50761|91452|91452|91452|9232691.62|N
DGCB|25434V567|10/02/25|55.55|55.64|55.55|55.63|55.61|.09|2456|28|0|0|0|2456|0|0|0|2456|2456|2456|2456|136576.90|Q
DGIC A|257701201|10/02/25|19.29|19.29|19.11|19.20|19.16|-.06|4059|247|0|0|0|4059|0|0|0|2140|4059|4059|4059|77760.61|Q
DGIC B|257701300|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DGII|253798102|10/02/25|36.08|36.95|36.08|36.95|36.62|.63|13330|479|0|0|0|13330|0|0|0|10850|13330|13330|13330|488165.72|Q
DGIN|92189H789|10/02/25|40.17|40.17|39.94|39.98|40.00|-.21|1745|23|0|0|0|1745|0|0|0|25|1745|1745|1745|69808.03|P
DGLO|33738R563|10/02/25|0.00|20.46|20.46|20.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DGLY|25382T408|10/02/25|2.00|2.05|2.00|2.05|2.00|.06|1546|13|0|0|0|1546|0|0|0|19|1546|1546|1546|3089.67|Q
DGNX|G28687104|10/02/25|15.25|16.46|14.95|15.66|15.65|1.13|32823|408|0|0|0|32823|0|0|0|7294|32823|32823|32823|513677.28|Q
DGP|25154H749|10/02/25|134.38|134.38|130.00|132.30|132.39|-1.03|2482|62|0|0|0|2482|0|0|0|1360|2482|2482|2482|328592.74|P
DGRE|97717W323|10/02/25|29.04|29.07|28.97|28.97|29.06|.02|200|2|0|0|0|200|0|0|0|0|200|200|200|5811.00|Q
DGRO|46434V621|10/02/25|68.25|68.37|68.00|68.22|68.20|-.11|183904|939|3|1|1|134210|7754|6375|35565|133170|183904|183904|183904|12542381.82|P
DGRS|97717X651|10/02/25|49.74|50.01|49.74|50.01|49.90|.05|467|11|0|0|0|467|0|0|0|88|467|467|467|23304.55|Q
DGRW|97717X669|10/02/25|89.13|89.29|88.77|89.11|89.04|-.01|84991|718|1|0|0|82691|2300|0|0|24492|84991|84991|84991|7567247.31|Q
DGS|97717W281|10/02/25|57.24|57.25|56.77|56.95|57.09|-.25|29043|260|0|0|0|29043|0|0|0|19590|29043|29043|29043|1658149.34|P
DGT|78464A706|10/02/25|163.36|163.36|162.23|162.83|163.07|.21|2672|38|0|0|0|2672|0|0|0|1902|2672|2672|2672|435735.33|P
DGX|74834L100|10/02/25|180.41|181.52|177.89|180.96|180.73|-.95|28617|1320|0|0|0|28617|0|0|0|16769|28617|28617|28617|5171944.39|N
DGXX|25380B102|10/02/25|2.53|2.83|2.51|2.61|2.66|.24|144058|1209|1|1|0|133767|4736|5555|0|110278|144058|144058|144058|382611.50|Q
DGZ|25154H731|10/02/25|5.95|6.03|5.95|6.03|5.97|-.02|42|2|0|0|0|42|0|0|0|33|42|42|42|250.56|P
DH|24477E103|10/02/25|3.56|3.56|3.32|3.32|3.43|-.24|32485|431|0|1|0|23123|0|9362|0|6337|32485|32485|32485|111447.25|Q
DHAI|23290B106|10/02/25|0.20|0.20|0.18|0.19|0.19|0.00|196655|127|4|3|6|33638|15640|23721|123656|41906|196655|196655|196655|36837.22|Q
DHAI W|23290B114|10/02/25|0.01|0.02|0.01|0.02|0.02|.01|532|5|0|0|0|532|0|0|0|503|532|532|532|8.72|Q
DHC|25525P107|10/02/25|4.39|4.39|4.28|4.38|4.34|-.02|43007|516|0|0|0|43007|0|0|0|37477|43007|43007|43007|186564.36|Q
DHCN I|25525P206|10/02/25|17.00|17.00|16.89|16.89|17.00|-.20|1|1|0|0|0|1|0|0|0|0|1|1|1|17.00|Q
DHCN L|25525P305|10/02/25|17.96|18.00|17.96|17.99|18.00|-.21|1805|21|0|0|0|1805|0|0|0|25|1805|1805|1805|32488.61|Q
DHDG|33740U547|10/02/25|33.07|33.08|33.04|33.07|33.05|.02|1703|13|0|0|0|1703|0|0|0|0|1703|1703|1703|56282.95|Z
DHF|09660L105|10/02/25|2.59|2.59|2.58|2.58|2.59|0.00|539|8|0|0|0|539|0|0|0|15|539|539|539|1395.08|N
DHI|23331A109|10/02/25|171.57|172.20|169.25|171.46|171.09|-.99|108880|3390|0|0|0|108880|0|0|0|62559|108880|108880|108880|18628404.07|N
DHIL|25264R207|10/02/25|139.60|141.14|139.60|140.74|140.07|.97|2015|355|0|0|0|2015|0|0|0|1540|2015|2015|2015|282237.03|Q
DHLX|25264S320|10/02/25|13.01|13.05|13.01|13.05|13.01|-.03|11|2|0|0|0|11|0|0|0|0|11|11|11|143.11|P
DHR|235851102|10/02/25|211.00|216.05|210.01|210.32|212.31|-2.63|280873|6618|1|0|0|276946|3927|0|0|168334|280873|280873|280873|59631111.41|N
DHS|97717W208|10/02/25|100.81|100.81|100.41|100.50|100.70|-.66|2742|31|0|0|0|2742|0|0|0|362|2742|2742|2742|276108.01|P
DHSB|86280R795|10/02/25|25.81|25.85|25.81|25.85|25.81|0.00|100|1|0|0|0|100|0|0|0|100|100|100|100|2581.00|P
DHT|Y2065G121|10/02/25|11.90|11.90|11.56|11.75|11.69|-.10|88519|1076|0|0|0|88519|0|0|0|49041|88519|88519|88519|1034793.80|N
DHX|23331S100|10/02/25|2.72|2.72|2.66|2.66|2.69|.02|4037|59|0|0|0|4037|0|0|0|1392|4037|4037|4037|10873.74|N
DHY|22544F103|10/02/25|2.07|2.08|2.06|2.07|2.07|0.00|41112|179|3|0|0|31664|9448|0|0|24897|41112|41112|41112|85049.74|A
DIA|78467X109|10/02/25|464.29|465.76|462.65|465.11|464.38|.85|1062824|21344|0|2|0|1046659|0|16165|0|601731|1062824|1062824|1062824|493558137.38|P
DIAL|19761L508|10/02/25|18.45|18.46|18.43|18.46|18.44|.01|2438|20|0|0|0|2438|0|0|0|2304|2438|2438|2438|44956.31|P
DIAX|67075F105|10/02/25|14.83|14.83|14.77|14.77|14.79|-.08|3612|38|0|0|0|3612|0|0|0|1560|3612|3612|3612|53428.20|N
DIBS|320551104|10/02/25|2.58|2.67|2.57|2.67|2.59|.07|1876|25|0|0|0|1876|0|0|0|33|1876|1876|1876|4861.06|Q
DIEM|35473P207|10/02/25|32.54|32.54|32.33|32.38|32.34|.05|387|5|0|0|0|387|0|0|0|81|387|387|387|12517.27|P
DIG|74347G705|10/02/25|36.34|36.69|35.68|35.68|35.95|-.77|6678|42|0|0|0|6678|0|0|0|3607|6678|6678|6678|240081.44|P
DIHP|25434V765|10/02/25|30.79|30.79|30.55|30.71|30.70|.02|15624|81|0|0|0|15624|0|0|0|8785|15624|15624|15624|479716.28|Z
DIM|97717W778|10/02/25|77.51|77.52|77.29|77.48|77.46|-.17|1008|8|0|0|0|1008|0|0|0|205|1008|1008|1008|78081.43|P
DIN|254423106|10/02/25|26.65|27.65|26.65|27.34|27.35|.74|19251|725|0|0|0|19251|0|0|0|11709|19251|19251|19251|526556.90|N
DINO|403949100|10/02/25|51.96|52.32|51.33|51.83|51.89|-.17|99213|2316|0|0|0|99213|0|0|0|38843|99213|99213|99213|5147772.83|N
DINT|23908L405|10/02/25|28.22|28.30|28.10|28.30|28.19|.11|1483|20|0|0|0|1483|0|0|0|1111|1483|1483|1483|41807.71|Z
DIOD|254543101|10/02/25|52.47|52.75|51.98|52.65|52.49|1.06|17480|1045|0|0|0|17480|0|0|0|13552|17480|17480|17480|917519.59|Q
DIPS|88636J485|10/02/25|5.81|5.84|5.78|5.84|5.83|-.03|8537|214|0|0|0|8537|0|0|0|2962|8537|8537|8537|49749.12|P
DIS|254687106|10/02/25|112.86|113.00|110.78|112.16|111.88|-.78|468980|10233|1|0|0|465009|3971|0|0|200034|468980|468980|468980|52467384.83|N
DISO|88634T444|10/02/25|12.70|12.70|12.53|12.65|12.62|-.02|1150|33|0|0|0|1150|0|0|0|180|1150|1150|1150|14509.90|P
DISV|25434V781|10/02/25|35.86|35.86|35.58|35.77|35.73|-.02|8710|71|0|0|0|8710|0|0|0|2636|8710|8710|8710|311196.13|Z
DIT|02341Q205|10/02/25|0.00|115.99|115.99|115.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
DIV|37950E291|10/02/25|17.79|17.79|17.62|17.67|17.70|-.11|20209|108|1|1|0|12010|3000|5199|0|14592|20209|20209|20209|357774.44|P
DIVB|46435U861|10/02/25|52.28|52.28|52.06|52.16|52.15|-.10|4093|66|0|0|0|4093|0|0|0|3709|4093|4093|4093|213429.58|Z
DIVD|02072L656|10/02/25|0.00|37.21|37.21|37.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DIVE|88634W207|10/02/25|0.00|25.21|25.21|25.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
DIVG|46138G458|10/02/25|32.94|32.94|32.81|32.81|32.81|-.14|32|7|0|0|0|32|0|0|0|26|32|32|32|1049.97|P
DIVI|35473P108|10/02/25|37.75|37.75|37.50|37.69|37.69|.08|12740|76|0|1|0|7300|0|5440|0|4155|12740|12740|12740|480197.60|P
DIVL|557441508|10/02/25|23.16|23.16|23.15|23.15|23.16|-.05|97|2|0|0|0|97|0|0|0|3|97|97|97|2246.40|P
DIVN|44053A564|10/02/25|0.00|26.34|26.34|26.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DIVO|032108409|10/02/25|44.48|44.51|44.24|44.43|44.41|-.06|62320|584|0|1|1|43881|0|6089|12350|46482|62320|62320|62320|2767470.06|P
DIVP|00791R707|10/02/25|25.20|25.20|25.14|25.18|25.18|-.11|511|18|0|0|0|511|0|0|0|102|511|511|511|12866.91|P
DIVS|402031835|10/02/25|31.37|31.37|31.36|31.36|31.33|.07|41|5|0|0|0|41|0|0|0|0|41|41|41|1284.43|P
DIVY|886364793|10/02/25|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|N
DIVZ|210322731|10/02/25|36.31|36.31|36.23|36.24|36.23|-.13|1448|11|0|0|0|1448|0|0|0|1415|1448|1448|1448|52467.28|P
DJAN|33740F631|10/02/25|0.00|42.24|42.24|42.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DJCO|233912104|10/02/25|476.87|478.47|459.51|459.51|470.36|-16.40|18005|1535|0|0|0|18005|0|0|0|15159|18005|18005|18005|8468755.45|Q
DJD|46137V605|10/02/25|55.64|55.64|55.61|55.61|55.64|-.09|1149|8|0|0|0|1149|0|0|0|864|1149|1149|1149|63935.54|P
DJIA|37960A859|10/02/25|21.78|21.90|21.78|21.86|21.83|.02|6448|34|1|0|0|3347|3101|0|0|2693|6448|6448|6448|140736.88|P
DJP|06738C778|10/02/25|35.71|35.71|35.40|35.45|35.51|-.16|2427|19|0|0|0|2427|0|0|0|2022|2427|2427|2427|86186.84|P
DJT|25400Q105|10/02/25|16.77|17.28|16.73|17.21|16.96|.59|615320|4644|10|2|3|413781|32566|15830|153143|279109|615320|615320|615320|10435183.40|Q
DJTU|26923N314|10/02/25|8.20|8.68|8.18|8.64|8.42|.56|127339|727|3|1|0|110460|9579|7300|0|93593|127339|127339|127339|1072318.00|Z
DJTW W|25400Q113|10/02/25|8.29|8.29|7.97|8.05|8.06|.01|9464|66|0|0|0|9464|0|0|0|6004|9464|9464|9464|76234.53|Q
DJUL|33740F698|10/02/25|0.00|46.77|46.77|46.77|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DJUN|33740F714|10/02/25|46.65|46.65|46.55|46.55|46.65|0.00|237|2|0|0|0|237|0|0|0|226|237|237|237|11055.01|Z
DK|24665A103|10/02/25|32.42|32.50|31.72|32.29|32.24|-.19|27762|804|0|0|0|27762|0|0|0|10194|27762|27762|27762|895010.06|N
DKI|G2657S103|10/02/25|1.25|1.25|1.01|1.04|1.27|.05|5960163|28512|232|19|2|5104257|697853|125581|32472|2898448|5960163|5960163|5960163|7589159.39|Q
DKL|24664T103|10/02/25|44.97|45.10|44.60|44.62|44.79|-.36|4793|130|0|0|0|4793|0|0|0|1312|4793|4793|4793|214692.11|N
DKNG|26142V105|10/02/25|35.60|36.35|34.80|34.89|35.41|-.25|2358472|25194|45|6|2|2132634|143279|41212|41347|897252|2358472|2358472|2358472|83517796.05|Q
DKNX|88636R487|10/02/25|11.30|11.65|10.86|10.94|11.31|-.13|13251|144|0|0|0|13251|0|0|0|2678|13251|13251|13251|149861.59|Q
DKS|253393102|10/02/25|231.71|231.71|229.11|230.55|231.33|-2.10|34894|1381|0|0|0|34894|0|0|0|27012|34894|34894|34894|8071889.53|N
DKUP|26923Q630|10/02/25|14.00|14.26|13.92|13.94|14.04|-.06|5236|45|0|0|0|5236|0|0|0|115|5236|5236|5236|73530.96|Z
DLAG|33740U315|10/02/25|30.65|30.72|30.65|30.70|30.70|-.02|2675|21|0|0|0|2675|0|0|0|2675|2675|2675|2675|82125.38|Z
DLB|25659T107|10/02/25|72.10|72.58|71.50|71.50|71.74|-.67|19738|743|0|0|0|19738|0|0|0|14515|19738|19738|19738|1416060.83|N
DLHC|23335Q100|10/02/25|5.71|5.73|5.60|5.60|5.75|-.14|242|34|0|0|0|242|0|0|0|54|242|242|242|1391.37|Q
DLLL|38747R561|10/02/25|35.16|35.16|32.48|33.66|33.77|-1.06|16257|291|0|0|0|16257|0|0|0|4345|16257|16257|16257|548978.68|Q
DLN|97717W307|10/02/25|86.95|87.07|86.60|86.83|86.78|-.25|20352|291|1|0|0|18242|2110|0|0|14936|20352|20352|20352|1766148.05|P
DLNG|Y2188B108|10/02/25|3.52|3.55|3.50|3.55|3.53|.03|1200|13|0|0|0|1200|0|0|0|904|1200|1200|1200|4233.43|N
DLNG PRA|Y2188B116|10/02/25|0.00|26.50|26.50|26.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
DLO|G29018101|10/02/25|14.18|14.28|13.88|14.03|14.08|-.02|102620|1447|2|2|0|79841|7974|14805|0|28394|102620|102620|102620|1444602.96|Q
DLPN|25686H308|10/02/25|1.32|1.33|1.29|1.32|1.30|.01|5369|18|0|0|0|5369|0|0|0|2466|5369|5369|5369|6988.91|Q
DLR|253868103|10/02/25|171.57|173.78|170.78|173.77|172.81|2.34|47787|1658|0|0|0|47787|0|0|0|33537|47787|47787|47787|8258258.33|N
DLR PRJ|253868855|10/02/25|22.71|22.71|22.68|22.70|22.68|.07|695|8|0|0|0|695|0|0|0|0|695|695|695|15764.10|N
DLR PRK|253868830|10/02/25|24.15|24.22|24.15|24.22|24.15|.17|2303|12|0|0|0|2303|0|0|0|0|2303|2303|2303|55620.40|N
DLR PRL|253868822|10/02/25|22.24|22.32|22.24|22.32|22.23|.21|56|3|0|0|0|56|0|0|0|0|56|56|56|1244.80|N
DLS|97717W760|10/02/25|79.43|79.43|79.25|79.25|79.40|-.19|3266|24|0|0|0|3266|0|0|0|81|3266|3266|3266|259333.80|P
DLTH|26443V101|10/02/25|3.83|3.86|3.71|3.86|3.84|.17|6006|43|1|0|0|3606|2400|0|0|2773|6006|6006|6006|23052.04|Q
DLTR|256746108|10/02/25|90.13|90.60|88.10|90.23|89.41|-.07|398754|8759|0|0|0|398754|0|0|0|152658|398754|398754|398754|35653888.76|Q
DLX|248019101|10/02/25|19.47|19.53|19.30|19.41|19.42|-.06|19986|558|0|1|0|14839|0|5147|0|11572|19986|19986|19986|388145.45|N
DLXY|G2703G103|10/02/25|0.91|0.93|0.85|0.86|0.88|-.01|144551|618|5|5|0|91196|17366|35989|0|28685|144551|144551|144551|127292.30|Q
DLY|25862D105|10/02/25|15.25|15.25|15.16|15.18|15.20|-.01|3694|40|0|0|0|3694|0|0|0|1807|3694|3694|3694|56140.61|N
DMA|25065A502|10/02/25|0.00|8.60|8.60|8.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
DMAA|G2847J104|10/02/25|0.00|10.27|10.27|10.27|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DMAA R|G2847J112|10/02/25|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
DMAA U|G2847J120|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DMAC|25253X207|10/02/25|6.86|7.02|6.80|7.00|6.94|.14|11705|252|0|0|0|11705|0|0|0|5206|11705|11705|11705|81197.74|Q
DMAR|33740F615|10/02/25|0.00|40.79|40.79|40.79|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DMAT|37960A867|10/02/25|24.65|24.66|24.43|24.57|24.56|.02|1080|18|0|0|0|1080|0|0|0|869|1080|1080|1080|26526.63|Q
DMAX|46438G471|10/02/25|26.45|26.45|26.45|26.45|26.45|-.02|20|1|0|0|0|20|0|0|0|0|20|20|20|528.90|Z
DMAY|33740F730|10/02/25|0.00|44.37|44.37|44.37|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DMB|09662W109|10/02/25|10.66|10.66|10.59|10.60|10.63|-.06|2206|16|0|0|0|2206|0|0|0|880|2206|2206|2206|23439.91|N
DMBS|25861R402|10/02/25|49.66|49.77|49.65|49.77|49.70|.11|2067|33|0|0|0|2067|0|0|0|504|2067|2067|2067|102725.57|P
DMCY|00774Q148|10/02/25|0.00|30.22|30.22|30.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
DMII U|G2851K120|10/02/25|9.96|9.96|9.95|9.95|9.96|-.01|3792|5|0|0|0|3792|0|0|0|1592|3792|3792|3792|37762.32|Q
DMLP|25820R105|10/02/25|25.75|25.75|25.20|25.20|25.61|-.64|8311|79|1|0|0|6310|2001|0|0|2995|8311|8311|8311|212828.72|Q
DMO|95790B109|10/02/25|11.80|11.83|11.80|11.83|11.80|.06|1352|10|0|0|0|1352|0|0|0|1307|1352|1352|1352|15958.29|N
DMRC|25381B101|10/02/25|9.77|9.84|9.62|9.62|9.77|-.20|9913|255|0|0|0|9913|0|0|0|5535|9913|9913|9913|96819.05|Q
DMX|25861R709|10/02/25|50.50|50.53|50.50|50.52|50.51|.03|445|12|0|0|0|445|0|0|0|1|445|445|445|22478.18|P
DMXF|46436E759|10/02/25|76.62|76.81|76.48|76.72|76.64|.32|396|6|0|0|0|396|0|0|0|0|396|396|396|30351.25|Q
DNA|37611X209|10/02/25|14.98|16.36|14.96|15.93|15.50|1.24|257969|2236|15|4|0|182476|51377|24116|0|213820|257969|257969|257969|3998562.83|N
DNL|97717W844|10/02/25|41.12|41.12|40.99|41.03|41.02|0.00|299|15|0|0|0|299|0|0|0|46|299|299|299|12264.68|P
DNLI|24823R105|10/02/25|15.38|15.61|14.92|15.21|15.17|.29|75298|1638|0|0|0|75298|0|0|0|36803|75298|75298|75298|1142017.41|Q
DNN|248356107|10/02/25|2.79|2.85|2.71|2.77|2.76|0.00|3806480|1503|236|69|83|642452|720766|498875|1944387|2339143|3806480|3806480|3806480|10494912.05|A
DNOV|33740F839|10/02/25|46.82|46.91|46.82|46.91|46.82|.03|9|1|0|0|0|9|0|0|0|0|9|9|9|421.38|Z
DNOW|67011P100|10/02/25|15.17|15.41|15.13|15.32|15.28|-.08|58477|919|0|0|0|58477|0|0|0|45310|58477|58477|58477|893541.17|N
DNP|23325P104|10/02/25|9.99|9.99|9.95|9.95|9.96|-.03|10623|62|0|0|0|10623|0|0|0|4722|10623|10623|10623|105776.91|N
DNTH|252828108|10/02/25|39.14|39.14|36.07|36.85|36.97|-2.01|31769|891|1|0|0|27642|4127|0|0|20296|31769|31769|31769|1174347.72|Q
DNUT|50101L106|10/02/25|3.79|3.84|3.66|3.76|3.77|-.07|247229|1561|6|1|0|219305|17924|10000|0|122285|247229|247229|247229|932280.23|Q
DOC|42250P103|10/02/25|19.17|19.21|18.97|19.18|19.07|-.02|185639|1802|0|0|0|185639|0|0|0|115299|185639|185639|185639|3539358.34|N
DOCN|25402D102|10/02/25|36.69|38.86|36.69|38.72|38.19|2.83|158736|3854|1|0|0|155986|2750|0|0|129052|158736|158736|158736|6061538.17|N
DOCS|26622P107|10/02/25|70.50|72.18|69.20|72.01|71.16|1.38|35122|1387|0|0|0|35122|0|0|0|26060|35122|35122|35122|2499274.90|N
DOCT|33740F672|10/02/25|43.30|43.31|43.30|43.31|43.29|.04|12|2|0|0|0|12|0|0|0|0|12|12|12|519.52|Z
DOCU|256163106|10/02/25|69.20|69.25|68.00|68.09|68.47|-.85|286077|6993|0|1|0|277036|0|9041|0|117768|286077|286077|286077|19588434.77|Q
DOG|74347B235|10/02/25|24.31|24.40|24.25|24.27|24.33|-.05|418388|361|56|13|0|169298|173254|75836|0|358179|418388|418388|418388|10178523.87|P
DOGD|46092D699|10/02/25|34.24|34.26|33.05|33.65|33.77|-.86|2773|38|0|0|0|2773|0|0|0|325|2773|2773|2773|93630.75|Z
DOGG|33738D846|10/02/25|20.20|20.20|20.10|20.10|20.10|-.11|502|4|0|0|0|502|0|0|0|501|502|502|502|10090.30|Z
DOGZ|G2788T111|10/02/25|13.44|13.49|13.14|13.42|13.39|.18|13881|141|0|0|0|13881|0|0|0|8845|13881|13881|13881|185815.01|Q
DOJE|26923N215|10/02/25|23.82|24.45|23.43|24.30|24.02|1.19|62611|328|3|0|0|52111|10500|0|0|56091|62611|62611|62611|1503913.72|Z
DOL|97717W794|10/02/25|62.86|62.86|62.60|62.65|62.76|-.14|593|5|0|0|0|593|0|0|0|76|593|593|593|37217.55|P
DOLE|G27907107|10/02/25|13.39|13.49|13.19|13.28|13.28|-.12|29950|665|0|0|0|29950|0|0|0|17612|29950|29950|29950|397675.98|N
DOMH|008875304|10/02/25|6.90|7.06|6.68|6.70|6.82|-.18|7879|94|0|0|0|7879|0|0|0|2489|7879|7879|7879|53733.70|Q
DOMO|257554105|10/02/25|15.57|15.59|15.40|15.40|15.47|-.15|24123|915|0|0|0|24123|0|0|0|12727|24123|24123|24123|373217.44|Q
DON|97717W505|10/02/25|52.22|52.27|51.97|52.27|52.20|.07|16521|67|0|1|0|8662|0|7859|0|10070|16521|16521|16521|862341.03|P
DOOO|05577W200|10/02/25|64.47|67.05|64.43|66.80|65.86|2.63|41688|876|0|0|0|41688|0|0|0|29440|41688|41688|41688|2745734.97|Q
DORM|258278100|10/02/25|155.69|155.99|153.66|155.99|154.99|.94|5497|459|0|0|0|5497|0|0|0|2852|5497|5497|5497|852004.39|Q
DOUG|25961D105|10/02/25|2.87|2.89|2.80|2.81|2.83|-.07|14168|178|0|0|0|14168|0|0|0|11295|14168|14168|14168|40062.65|N
DOV|260003108|10/02/25|166.74|167.88|166.17|166.74|166.81|.37|26872|1072|0|0|0|26872|0|0|0|14073|26872|26872|26872|4482488.30|N
DOW|260557103|10/02/25|23.10|23.96|22.97|23.69|23.60|.65|599208|6813|5|0|0|586869|12339|0|0|272936|599208|599208|599208|14138544.64|N
DOX|G02602103|10/02/25|81.27|82.11|81.27|82.11|81.84|.86|27523|1098|0|0|0|27523|0|0|0|16317|27523|27523|27523|2252525.80|Q
DOYU|25985W204|10/02/25|7.50|7.51|7.40|7.48|7.46|-.02|7653|102|1|0|0|4153|3500|0|0|1010|7653|7653|7653|57094.52|Q
DPG|26433C105|10/02/25|12.95|12.95|12.90|12.93|12.91|-.08|696|7|0|0|0|696|0|0|0|693|696|696|696|8985.01|N
DPRO|26142Q304|10/02/25|9.43|11.07|9.43|10.13|10.31|.88|867904|8293|18|5|3|723176|54273|35613|54842|258921|867904|867904|867904|8943946.11|Q
DPST|25460G153|10/02/25|97.89|99.58|95.47|97.97|97.15|-.49|244518|4311|3|3|0|211166|9806|23546|0|177293|244518|244518|244518|23755495.99|P
DPZ|25754A201|10/02/25|426.60|432.50|424.13|431.41|429.88|3.16|29415|1578|0|0|0|29415|0|0|0|15078|29415|29415|29415|12644929.88|Q
DQ|23703Q203|10/02/25|29.61|29.81|29.22|29.51|29.52|.44|56524|795|0|0|0|56524|0|0|0|29436|56524|56524|56524|1668460.22|N
DRAI|02072L243|10/02/25|30.99|30.99|29.56|29.65|29.67|.14|2585|32|0|0|0|2585|0|0|0|2466|2585|2585|2585|76698.74|P
DRAY|88636R305|10/02/25|39.53|39.53|38.51|38.70|39.02|0.00|838|43|0|0|0|838|0|0|0|550|838|838|838|32700.15|P
DRCT|25461T105|10/02/25|0.33|0.33|0.30|0.31|0.31|-.01|188220|655|9|3|0|127697|36506|24017|0|152630|188220|188220|188220|58967.70|Q
DRD|26152H301|10/02/25|28.85|28.87|26.69|27.82|27.81|-.27|46339|737|0|0|0|46339|0|0|0|25147|46339|46339|46339|1288567.81|N
DRDB|G7633M104|10/02/25|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
DRDB U|G7633M120|10/02/25|0.00|0.00|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|10/02/25|0.51|0.55|0.51|0.52|0.52|.52|995|10|0|0|0|995|0|0|0|400|995|995|995|520.20|Q
DRES|90139K860|10/02/25|25.04|25.07|24.99|25.07|24.99|.11|215|2|0|0|0|215|0|0|0|205|215|215|215|5373.35|P
DRGN|882927296|10/02/25|38.52|38.52|38.28|38.45|38.42|.42|544|14|0|0|0|544|0|0|0|342|544|544|544|20900.38|Z
DRH|252784301|10/02/25|7.95|8.01|7.90|7.98|7.94|.03|89548|638|1|0|0|87132|2416|0|0|53520|89548|89548|89548|711127.57|N
DRH PRA|252784400|10/02/25|25.06|25.06|24.90|24.90|25.01|-.19|3007|16|0|0|0|3007|0|0|0|0|3007|3007|3007|75196.16|N
DRI|237194105|10/02/25|191.62|194.31|191.62|193.36|193.19|.95|38290|1449|0|0|0|38290|0|0|0|25537|38290|38290|38290|7397152.40|N
DRIO|23725P308|10/02/25|17.18|17.37|17.02|17.21|17.18|0.00|2084|116|0|0|0|2084|0|0|0|1270|2084|2084|2084|35798.35|Q
DRIP|25460G328|10/02/25|8.33|8.63|8.26|8.59|8.50|.32|578140|1048|72|1|0|372567|200086|5487|0|276974|578140|578140|578140|4915746.75|P
DRIV|37954Y624|10/02/25|29.09|29.15|28.83|29.07|28.99|.31|9969|143|0|0|0|9969|0|0|0|3646|9969|9969|9969|289036.40|Q
DRLL|02072L722|10/02/25|28.72|28.72|28.46|28.46|28.47|-.34|106|9|0|0|0|106|0|0|0|42|106|106|106|3018.35|N
DRMA|249845504|10/02/25|5.02|5.06|4.60|4.94|5.65|-.19|94387|1966|1|0|0|91426|2961|0|0|52238|94387|94387|94387|532972.84|Q
DRMA W|249845116|10/02/25|0.03|0.03|0.02|0.02|0.03|0.00|5986|6|1|0|0|3947|2039|0|0|13|5986|5986|5986|150.16|Q
DRN|25459W755|10/02/25|9.72|9.72|9.50|9.64|9.61|-.15|187059|1043|9|1|0|148901|32458|5700|0|120589|187059|187059|187059|1798552.99|P
DRS|52661A108|10/02/25|44.76|45.20|44.23|44.63|44.54|.09|24976|1172|0|0|0|24976|0|0|0|12971|24976|24976|24976|1112321.01|Q
DRSK|26922A388|10/02/25|28.85|29.38|28.85|29.38|29.30|-.03|4542|20|0|0|0|4542|0|0|0|4457|4542|4542|4542|133096.74|Z
DRTS|M0740A108|10/02/25|4.33|4.41|4.27|4.40|4.33|.05|1332|38|0|0|0|1332|0|0|0|622|1332|1332|1332|5768.16|Q
DRTS W|M0740A116|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DRUG|10919W405|10/02/25|59.73|59.73|55.81|55.81|58.03|-1.61|5870|345|0|0|0|5870|0|0|0|4846|5870|5870|5870|340642.72|Q
DRUP|38747R603|10/02/25|66.28|66.29|66.28|66.29|66.79|.52|36|2|0|0|0|36|0|0|0|0|36|36|36|2404.48|P
DRV|25460G419|10/02/25|23.78|24.43|23.78|24.12|24.17|.45|15918|118|0|0|0|15918|0|0|0|9250|15918|15918|15918|384659.43|P
DRVN|26210V102|10/02/25|15.81|15.90|15.58|15.74|15.71|-.10|92444|1756|0|0|0|92444|0|0|0|40667|92444|92444|92444|1452192.08|Q
DSCF|02072L748|10/02/25|24.10|24.12|24.10|24.12|24.09|.07|287|13|0|0|0|287|0|0|0|187|287|287|287|6914.14|Z
DSEP|33740F680|10/02/25|44.30|44.30|44.20|44.27|44.27|0.00|924|8|0|0|0|924|0|0|0|912|924|924|924|40901.62|Z
DSGN|25056L103|10/02/25|6.63|6.75|5.92|5.99|6.31|-.79|10715|347|0|0|0|10715|0|0|0|3566|10715|10715|10715|67596.18|Q
DSGR|520776105|10/02/25|29.94|29.94|29.41|29.82|29.65|.17|5735|365|0|0|0|5735|0|0|0|2564|5735|5735|5735|170014.62|Q
DSGX|249906108|10/02/25|91.55|92.42|91.06|92.30|91.82|.81|65523|1361|0|0|0|65523|0|0|0|20949|65523|65523|65523|6016240.21|Q
DSI|464288570|10/02/25|127.10|127.21|126.47|126.73|127.00|.07|21389|108|0|0|1|8807|0|0|12582|16523|21389|21389|21389|2716454.97|P
DSL|258622109|10/02/25|12.34|12.34|12.29|12.31|12.31|-.05|9734|35|1|0|0|6486|3248|0|0|2125|9734|9734|9734|119820.41|N
DSM|09662E109|10/02/25|5.99|5.99|5.98|5.98|5.98|-.01|2337|22|0|0|0|2337|0|0|0|702|2337|2337|2337|13979.05|N
DSMC|26922B667|10/02/25|0.00|36.05|36.05|36.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
DSP|92557A101|10/02/25|8.39|8.44|8.29|8.37|8.37|.03|11701|402|0|0|0|11701|0|0|0|4184|11701|11701|11701|97903.86|Q
DSPY|87975E826|10/02/25|57.47|57.47|57.29|57.29|57.29|-.05|299|7|0|0|0|299|0|0|0|151|299|299|299|17129.06|P
DSS|26253C201|10/02/25|1.35|1.40|1.35|1.40|1.37|.06|1313|39|0|0|0|1313|0|0|0|140|1313|1313|1313|1800.43|A
DSTL|26922A321|10/02/25|58.13|58.23|58.13|58.22|58.19|.05|2431|12|0|0|0|2431|0|0|0|1714|2431|2431|2431|141464.44|P
DSTX|26922B501|10/02/25|30.73|30.73|30.73|30.30|30.27|0.00|41|2|0|0|0|41|0|0|0|41|41|41|41|1240.93|N
DSU|09255R202|10/02/25|10.62|10.66|10.56|10.62|10.61|-.02|100611|225|3|1|2|54482|7259|7371|31499|24825|100611|100611|100611|1067485.11|N
DSWL|250639101|10/02/25|4.00|4.03|3.95|3.95|4.02|-.05|620|5|0|0|0|620|0|0|0|210|620|620|620|2493.80|Q
DSX|Y2066G104|10/02/25|1.72|1.72|1.69|1.69|1.70|-.01|8798|150|0|0|0|8798|0|0|0|2574|8798|8798|8798|14920.72|N
DSX PRB|Y2066G112|10/02/25|0.00|27.45|27.45|27.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
DSX WS|Y2066G138|10/02/25|0.08|0.08|0.08|0.08|0.08|0.00|366|5|0|0|0|366|0|0|0|0|366|366|366|27.49|N
DSY|G1263B108|10/02/25|1.05|1.06|1.04|1.06|1.05|.02|27740|347|1|0|0|25479|2261|0|0|3260|27740|27740|27740|29097.69|Q
DSYW W|G1263B116|10/02/25|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
DT|268150109|10/02/25|48.33|50.01|48.20|49.88|49.68|1.59|177633|4315|0|0|0|177633|0|0|0|51939|177633|177633|177633|8824806.02|N
DTAN|02072L219|10/02/25|30.28|30.39|30.28|30.39|30.31|.08|2064|7|0|0|0|2064|0|0|0|2056|2064|2064|2064|62568.48|P
DTB|233331826|10/02/25|18.42|18.49|18.42|18.49|18.43|-.07|433|5|0|0|0|433|0|0|0|331|433|433|433|7980.06|N
DTCK|G2677P105|10/02/25|0.79|1.03|0.72|0.79|0.88|.01|386566|1229|16|2|2|249231|54174|15400|67761|237659|386566|386566|386566|341886.44|Q
DTCR|37954Y236|10/02/25|21.07|21.16|21.04|21.11|21.10|.31|13804|158|0|0|0|13804|0|0|0|7482|13804|13804|13804|291240.69|Q
DTD|97717W109|10/02/25|84.05|84.05|83.85|83.85|83.87|-.30|208|15|0|0|0|208|0|0|0|4|208|208|208|17445.91|P
DTE|233331107|10/02/25|139.28|139.56|138.79|139.32|139.13|-.88|17117|728|0|0|0|17117|0|0|0|10555|17117|17117|17117|2381484.32|N
DTEC|00162Q478|10/02/25|51.44|51.71|51.44|51.71|51.56|.39|52|4|0|0|0|52|0|0|0|37|52|52|52|2681.03|P
DTF|23334J107|10/02/25|11.37|11.44|11.37|11.44|11.37|.03|2|2|0|0|0|2|0|0|0|0|2|2|2|22.73|N
DTG|233331818|10/02/25|0.00|18.44|18.44|18.44|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
DTH|97717W802|10/02/25|49.25|49.25|48.96|49.17|49.14|-.17|2682|27|0|0|0|2682|0|0|0|1|2682|2682|2682|131786.25|P
DTI|26205E107|10/02/25|2.17|2.17|2.07|2.11|2.11|-.07|1575|44|0|0|0|1575|0|0|0|591|1575|1575|1575|3320.71|Q
DTIL|74019P207|10/02/25|5.40|5.44|5.31|5.42|5.39|-.04|4599|115|0|0|0|4599|0|0|0|1726|4599|4599|4599|24811.21|Q
DTK|233331792|10/02/25|25.35|25.35|25.29|25.34|25.30|-.01|15625|49|1|0|0|11008|4617|0|0|625|15625|15625|15625|395327.75|N
DTM|23345M107|10/02/25|114.15|114.94|113.10|113.42|113.79|-.60|16280|628|0|0|0|16280|0|0|0|9484|16280|16280|16280|1852514.87|N
DTRE|33736N101|10/02/25|39.71|39.84|39.68|39.84|39.68|.03|205|4|0|0|0|205|0|0|0|201|205|205|205|8134.51|P
DTSQ|G2853N106|10/02/25|0.00|0.00|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 R|G2853N114|10/02/25|0.00|0.00|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|10/02/25|0.00|0.00|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|10/02/25|2.04|2.05|2.01|2.05|2.02|.05|5955|27|0|0|0|5955|0|0|0|2373|5955|5955|5955|12052.61|Q
DTST|23786R201|10/02/25|4.36|4.36|4.28|4.36|4.32|0.00|404|5|0|0|0|404|0|0|0|100|404|404|404|1746.32|Q
DTST W|23786R110|10/02/25|0.21|0.21|0.21|0.00|0.21|0.00|72|1|0|0|0|72|0|0|0|72|72|72|72|15.12|Q
DTW|233331859|10/02/25|22.46|22.46|22.40|22.40|22.43|-.03|110|6|0|0|0|110|0|0|0|0|110|110|110|2466.86|N
DUBS|26922B535|10/02/25|36.64|36.74|36.64|36.71|36.69|.01|779|7|0|0|0|779|0|0|0|0|779|779|779|28580.56|Z
DUG|74347G176|10/02/25|33.37|34.05|33.03|33.99|33.88|.70|14978|115|1|0|0|12073|2905|0|0|12005|14978|14978|14978|507505.60|P
DUHP|25434V831|10/02/25|38.09|38.16|37.94|38.09|38.03|.02|85196|261|3|0|0|77700|7496|0|0|62790|85196|85196|85196|3239695.81|P
DUK|26441C204|10/02/25|121.49|121.97|120.95|121.58|121.46|-.80|142859|3514|0|0|0|142859|0|0|0|92133|142859|142859|142859|17351062.29|N
DUK PRA|26441C501|10/02/25|25.20|25.24|25.20|25.24|25.22|0.00|384|9|0|0|0|384|0|0|0|0|384|384|384|9685.12|N
DUKB|26441C402|10/02/25|25.02|25.02|25.00|25.00|25.01|-.02|191|4|0|0|0|191|0|0|0|18|191|191|191|4776.72|N
DUKH|66538J290|10/02/25|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|Q
DUKQ|66538J332|10/02/25|27.61|27.67|27.61|27.67|27.65|.05|2133|7|0|0|0|2133|0|0|0|2130|2133|2133|2133|58977.99|P
DUKX|66538J324|10/02/25|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|Q
DUKZ|66538J282|10/02/25|25.67|25.67|25.62|25.62|25.66|.01|37|2|0|0|0|37|0|0|0|31|37|37|37|949.53|P
DULL|063679518|10/02/25|2.46|2.58|2.45|2.53|2.49|.04|16534|64|1|0|0|14055|2479|0|0|4734|16534|16534|16534|41222.40|P
DUNK|88634W108|10/02/25|25.46|25.50|25.39|25.50|25.46|.12|895|5|0|0|0|895|0|0|0|203|895|895|895|22785.50|P
DUO|G33147128|10/02/25|3.52|3.55|3.34|3.34|3.40|-.15|66221|311|0|1|1|39396|0|8876|17949|35418|66221|66221|66221|225241.57|Q
DUOL|26603R106|10/02/25|304.55|313.22|299.67|313.09|308.81|9.08|101283|5119|0|0|0|101283|0|0|0|52932|101283|101283|101283|31276990.28|Q
DUOT|266042407|10/02/25|7.50|7.69|7.40|7.60|7.57|.26|15842|214|0|0|0|15842|0|0|0|2507|15842|15842|15842|119941.55|Q
DURA|92189H102|10/02/25|33.83|33.83|33.62|33.62|33.68|-.13|613|5|0|0|0|613|0|0|0|602|613|613|613|20647.74|Z
DUSA|23908L207|10/02/25|48.08|48.25|47.98|48.25|47.92|.20|121|3|0|0|0|121|0|0|0|10|121|121|121|5797.83|Z
DUSB|25434V591|10/02/25|50.77|50.79|50.77|50.79|50.78|.02|23434|94|0|1|0|17961|0|5473|0|16269|23434|23434|23434|1189989.55|P
DUSL|25460E737|10/02/25|75.07|76.20|74.50|75.51|75.50|.44|1473|25|0|0|0|1473|0|0|0|932|1473|1473|1473|111210.17|P
DUST|25461A478|10/02/25|10.38|11.57|10.38|10.74|10.93|.03|3244616|3234|388|37|16|1095291|1177809|263389|708127|1926162|3244616|3244616|3244616|35470215.37|P
DV|25862V105|10/02/25|11.36|11.38|11.18|11.33|11.29|.05|163701|1862|0|0|1|151436|0|0|12265|60870|163701|163701|163701|1847877.18|N
DVA|23918K108|10/02/25|132.50|133.21|131.54|132.10|132.41|-.68|26853|1153|0|0|0|26853|0|0|0|16674|26853|26853|26853|3555513.00|N
DVAL|35473P462|10/02/25|14.43|14.48|14.43|14.47|14.46|-.01|294|3|0|0|0|294|0|0|0|94|294|294|294|4252.45|Q
DVAX|268158201|10/02/25|10.29|10.34|10.01|10.10|10.11|-.19|64412|1258|0|0|0|64412|0|0|0|27086|64412|64412|64412|651423.28|Q
DVDN|26923N868|10/02/25|21.71|21.76|21.71|21.76|21.72|-.04|119|2|0|0|0|119|0|0|0|46|119|119|119|2584.87|P
DVIN|87166N841|10/02/25|25.89|25.89|25.74|25.74|25.89|.69|1|1|0|0|0|1|0|0|0|1|1|1|1|25.89|Q
DVLT|86633R609|10/02/25|1.50|1.57|1.34|1.55|1.48|.19|11432621|29456|539|161|75|6689929|1707210|1162135|1873347|5350824|11432621|11432621|11432621|16866771.11|Q
DVLU|33741L207|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DVN|25179M103|10/02/25|35.32|35.49|34.19|34.33|34.58|-.99|355976|5512|4|1|0|336376|12400|7200|0|186985|355976|355976|355976|12309210.31|N
DVND|89157W103|10/02/25|34.91|34.96|34.91|34.96|34.93|.05|4|3|0|0|0|4|0|0|0|2|4|4|4|139.72|P
DVOL|33741L108|10/02/25|35.17|35.17|35.14|35.14|35.17|-.12|531|2|0|0|0|531|0|0|0|0|531|531|531|18674.19|Q
DVQQ|87166N882|10/02/25|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|Q
DVS|256827783|10/02/25|5.11|5.17|4.68|4.83|4.84|-.29|321872|1344|13|2|0|265696|42025|14151|0|219816|321872|321872|321872|1559005.11|A
DVSP|87166N874|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DVXC|87166N775|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DVXF|87166N791|10/02/25|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
DVXY|87166N833|10/02/25|0.00|0.00|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|10/02/25|142.03|142.54|141.51|142.04|141.88|-.28|28307|484|0|0|0|28307|0|0|0|23525|28307|28307|28307|4016155.18|Q
DVYA|464286293|10/02/25|42.46|42.46|42.31|42.31|42.36|.12|29|4|0|0|0|29|0|0|0|29|29|29|29|1228.34|P
DVYE|464286319|10/02/25|29.70|29.70|29.42|29.53|29.59|-.13|11300|86|1|0|0|6511|4789|0|0|4675|11300|11300|11300|334395.98|P
DWAS|46138E842|10/02/25|92.34|93.30|92.25|93.30|92.60|.82|598|15|0|0|0|598|0|0|0|165|598|598|598|55377.09|Q
DWAW|00768Y479|10/02/25|0.00|43.85|43.85|43.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DWLD|23908L306|10/02/25|45.37|45.55|45.27|45.55|45.41|.23|550|5|0|0|0|550|0|0|0|550|550|550|550|24974.50|Z
DWM|97717W703|10/02/25|66.65|66.65|66.53|66.53|66.64|-.05|468|6|0|0|0|468|0|0|0|247|468|468|468|31189.58|P
DWMF|97717Y774|10/02/25|31.81|31.81|31.72|31.78|31.79|-.19|2310|19|0|0|0|2310|0|0|0|100|2310|2310|2310|73442.91|P
DWSH|00768Y529|10/02/25|6.76|6.76|6.73|6.75|6.75|-.04|426|5|0|0|0|426|0|0|0|426|426|426|426|2876.13|Q
DWSN|239360100|10/02/25|1.81|1.81|1.78|1.78|1.80|-.03|924|18|0|0|0|924|0|0|0|0|924|924|924|1662.47|Q
DWTX|92829J203|10/02/25|6.52|7.10|6.40|6.46|6.53|-.54|21630|340|1|0|0|19128|2502|0|0|5045|21630|21630|21630|141182.82|Q
DWUS|00768Y487|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DWX|78463X772|10/02/25|42.85|42.85|42.65|42.83|42.74|-.06|3793|33|0|0|0|3793|0|0|0|2834|3793|3793|3793|162116.14|P
DX|26817Q886|10/02/25|12.48|12.66|12.45|12.66|12.56|.17|183771|1073|7|1|0|157165|19599|7007|0|113068|183771|183771|183771|2307767.45|N
DX PRC|26817Q878|10/02/25|25.99|26.09|25.77|25.77|26.00|.10|578|5|0|0|0|578|0|0|0|0|578|578|578|15029.78|N
DXC|23355L106|10/02/25|13.84|14.00|13.58|13.58|13.75|-.22|73967|1412|0|1|0|68457|0|5510|0|39225|73967|73967|73967|1016793.51|N
DXCM|252131107|10/02/25|65.70|66.82|64.67|66.44|65.57|.36|273504|6686|2|0|0|266861|6643|0|0|100185|273504|273504|273504|17933552.04|Q
DXD|74347G374|10/02/25|21.96|22.13|21.84|21.89|21.97|-.07|323040|1020|11|0|0|293899|29141|0|0|244521|323040|323040|323040|7097947.00|P
DXF|26605Q304|10/02/25|3.74|3.90|3.57|3.58|3.79|.01|10034|71|0|0|0|10034|0|0|0|901|10034|10034|10034|37981.39|A
DXIV|25434V542|10/02/25|0.00|61.70|61.70|61.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
DXJ|97717W851|10/02/25|127.37|127.49|126.81|127.17|127.18|.25|84085|788|2|0|0|77699|6386|0|0|21677|84085|84085|84085|10694225.44|P
DXLG|25065K104|10/02/25|1.30|1.30|1.20|1.25|1.23|-.02|1316|34|0|0|0|1316|0|0|0|198|1316|1316|1316|1614.04|Q
DXPE|233377407|10/02/25|123.71|127.82|123.71|127.82|126.37|4.86|11750|688|0|0|0|11750|0|0|0|6331|11750|11750|11750|1484901.51|Q
DXR|239467103|10/02/25|13.92|14.00|13.92|14.00|14.00|.42|304|4|0|0|0|304|0|0|0|2|304|304|304|4255.44|Q
DXST|G2748R106|10/02/25|1.34|1.36|1.34|1.35|1.35|.02|1263|8|0|0|0|1263|0|0|0|132|1263|1263|1263|1705.82|Q
DXUV|25434V559|10/02/25|58.56|58.71|58.52|58.71|58.62|.14|202|4|0|0|0|202|0|0|0|101|202|202|202|11840.25|P
DXYZ|25063F107|10/02/25|32.70|32.93|29.01|29.99|31.21|1.81|446407|10165|5|1|0|424690|15717|6000|0|217001|446407|446407|446407|13934328.63|N
DY|267475101|10/02/25|294.05|294.05|288.50|291.71|290.57|.07|13033|716|0|0|0|13033|0|0|0|10605|13033|13033|13033|3787060.42|N
DYAI|26745T101|10/02/25|1.25|1.29|1.22|1.22|1.27|-.09|9018|35|0|0|0|9018|0|0|0|538|9018|9018|9018|11413.24|Q
DYCQ|G28524117|10/02/25|11.34|11.34|11.34|11.34|11.34|.24|100|1|0|0|0|100|0|0|0|0|100|100|100|1134.00|Q
DYCQ R|G28524133|10/02/25|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
DYCQ U|G28524109|10/02/25|0.00|0.00|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|10/02/25|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|Q
DYLD|90214Q675|10/02/25|22.76|22.76|22.76|22.76|22.76|.02|6|2|0|0|0|6|0|0|0|0|6|6|6|136.56|P
DYLG|37960A511|10/02/25|27.12|27.16|27.11|27.11|27.16|0.00|173|2|0|0|0|173|0|0|0|172|173|173|173|4698.60|P
DYN|26818M108|10/02/25|12.61|12.68|12.34|12.55|12.50|.05|56278|1745|0|0|0|56278|0|0|0|27781|56278|56278|56278|703408.87|Q
DYNB|41653L842|10/02/25|0.00|40.07|40.07|40.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DYNF|09290C103|10/02/25|59.41|59.41|59.01|59.27|59.21|.06|766991|1933|20|7|2|380167|63812|46862|276150|607734|766991|766991|766991|45413524.41|P
DYTA|74933W577|10/02/25|29.05|29.09|29.05|29.09|29.05|.02|312|3|0|0|0|312|0|0|0|300|312|312|312|9063.54|Q
DZZ|25154H756|10/02/25|1.51|1.53|1.51|1.53|1.54|.02|2|2|0|0|0|2|0|0|0|1|2|2|2|3.07|P
E|26874R108|10/02/25|35.07|35.13|34.38|34.73|34.81|-.32|30255|524|0|0|0|30255|0|0|0|13548|30255|30255|30255|1053057.42|N
EA|285512109|10/02/25|201.52|201.59|200.80|200.95|201.13|-.60|390730|5440|4|0|0|377764|12966|0|0|179805|390730|390730|390730|78588168.60|Q
EAD|94987B105|10/02/25|7.00|7.00|6.96|6.96|6.98|-.03|10061|50|0|0|0|10061|0|0|0|5619|10061|10061|10061|70218.09|A
EAF|384313607|10/02/25|12.96|12.98|12.19|12.67|12.53|-.26|14474|401|0|0|0|14474|0|0|0|9301|14474|14474|14474|181386.52|N
EAFG|69374H345|10/02/25|0.00|22.84|22.84|22.84|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EAGG|46435U549|10/02/25|47.98|48.06|47.97|48.02|48.01|.03|15906|79|1|0|0|12893|3013|0|0|11973|15906|15906|15906|763665.40|P
EAGL|88339Y102|10/02/25|31.58|31.58|31.40|31.58|31.52|.07|5847|35|0|0|0|5847|0|0|0|5519|5847|5847|5847|184293.01|P
EAI|29364D100|10/02/25|21.38|21.51|21.38|21.51|21.41|.06|400|5|0|0|0|400|0|0|0|99|400|400|400|8564.06|N
EALT|45783Y475|10/02/25|34.63|34.71|34.63|34.71|34.68|.05|194|5|0|0|0|194|0|0|0|38|194|194|194|6728.79|Z
EAOA|46436E668|10/02/25|0.00|40.91|40.91|40.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EAOK|46436E692|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EAOM|46436E684|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EAOR|46436E676|10/02/25|35.00|35.00|35.00|35.00|35.00|.10|300|1|0|0|0|300|0|0|0|0|300|300|300|10500.00|Z
EAPR|45782C359|10/02/25|29.19|29.24|29.19|29.24|29.19|.01|100|1|0|0|0|100|0|0|0|0|100|100|100|2919.00|P
EARN|288578107|10/02/25|5.32|5.39|5.30|5.38|5.36|.05|7248|173|0|0|0|7248|0|0|0|3313|7248|7248|7248|38818.87|N
EASG|233051218|10/02/25|35.02|35.28|34.98|35.09|35.08|.05|2517|27|0|0|0|2517|0|0|0|1140|2517|2517|2517|88303.26|P
EASY|90214Q469|10/02/25|25.54|25.54|25.54|25.54|25.54|-.08|1500|1|0|0|0|1500|0|0|0|1500|1500|1500|1500|38310.00|Q
EAT|109641100|10/02/25|125.30|129.41|124.67|127.82|127.15|2.77|54838|1576|0|0|0|54838|0|0|0|28034|54838|54838|54838|6972428.70|N
EATZ|00768Y388|10/02/25|27.49|27.74|27.49|27.74|27.33|.25|66|4|0|0|0|66|0|0|0|17|66|66|66|1803.98|P
EB|29975E109|10/02/25|2.43|2.46|2.40|2.43|2.42|-.01|27352|338|0|0|0|27352|0|0|0|9465|27352|27352|27352|66188.88|N
EBAY|278642103|10/02/25|87.27|88.70|86.38|88.40|87.89|.85|279504|7481|0|0|0|279504|0|0|0|102560|279504|279504|279504|24566230.91|Q
EBC|27627N105|10/02/25|18.30|18.47|18.12|18.25|18.28|-.01|87121|2077|0|0|0|87121|0|0|0|62950|87121|87121|87121|1592137.72|Q
EBF|293389102|10/02/25|18.32|18.32|18.05|18.10|18.14|-.18|8343|188|0|0|0|8343|0|0|0|5514|8343|8343|8343|151345.35|N
EBI|75526L852|10/02/25|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
EBIT|41151J786|10/02/25|33.91|34.01|33.91|34.01|33.91|.06|110|3|0|0|0|110|0|0|0|105|110|110|110|3730.20|P
EBIZ|37954Y467|10/02/25|35.36|35.36|35.31|35.31|35.28|.20|55|4|0|0|0|55|0|0|0|15|55|55|55|1940.47|Q
EBMT|26942G100|10/02/25|17.00|17.00|16.82|16.82|16.90|-.25|508|61|0|0|0|508|0|0|0|421|508|508|508|8584.81|Q
EBND|78464A391|10/02/25|21.29|21.30|21.24|21.28|21.27|-.03|41801|101|1|1|0|29401|2700|9700|0|39860|41801|41801|41801|889092.80|P
EBON|G3R33A205|10/02/25|4.85|5.82|4.85|5.33|5.32|.73|4913|87|0|0|0|4913|0|0|0|2342|4913|4913|4913|26149.31|Q
EBR|15234Q207|10/02/25|9.87|9.91|9.69|9.81|9.77|-.09|116135|699|1|0|1|96317|3067|0|16751|49330|116135|116135|116135|1134503.77|N
EBR B|15234Q108|10/02/25|10.47|10.47|10.42|10.42|10.43|-.09|263|10|0|0|0|263|0|0|0|0|263|263|263|2742.09|N
EBS|29089Q105|10/02/25|9.17|9.28|9.05|9.19|9.14|.03|23755|373|0|0|0|23755|0|0|0|15091|23755|23755|23755|217116.58|N
EBUF|45783Y210|10/02/25|28.16|28.17|28.16|28.17|28.17|.03|800|2|0|0|0|800|0|0|0|800|800|800|800|22532.00|P
EC|279158109|10/02/25|9.22|9.22|8.94|9.07|9.08|-.13|114949|948|2|0|1|87045|5487|0|22417|36163|114949|114949|114949|1043829.99|N
ECAT|09262F100|10/02/25|16.54|16.59|16.53|16.54|16.55|-.01|6968|71|0|0|0|6968|0|0|0|3465|6968|6968|6968|115339.71|N
ECBK|26828M106|10/02/25|15.77|15.77|15.69|15.69|15.69|-.25|343|19|0|0|0|343|0|0|0|339|343|343|343|5382.95|Q
ECC|269808101|10/02/25|6.78|6.98|6.78|6.92|6.87|.15|63192|296|2|0|0|55743|7449|0|0|40914|63192|63192|63192|434137.43|N
ECC PRD|269809802|10/02/25|0.00|19.50|19.50|19.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ECCC|269809703|10/02/25|0.00|23.55|23.55|23.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ECCF|269809877|10/02/25|0.00|25.31|25.31|25.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ECCU|269809414|10/02/25|25.08|25.08|25.06|25.06|25.08|0.00|68|2|0|0|0|68|0|0|0|0|68|68|68|1705.44|N
ECCV|269809885|10/02/25|0.00|23.58|23.58|23.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ECCW|269809604|10/02/25|23.87|23.91|23.87|23.91|23.87|.05|46|1|0|0|0|46|0|0|0|0|46|46|46|1098.02|N
ECCX|269809505|10/02/25|24.70|24.70|24.70|24.70|24.79|0.00|558|4|0|0|0|558|0|0|0|53|558|558|558|13832.60|N
ECDA|27877D203|10/02/25|3.82|3.82|3.75|3.77|3.79|.04|2893|193|0|0|0|2893|0|0|0|1449|2893|2893|2893|10952.54|Q
ECDA W|27877D112|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ECF|289074106|10/02/25|11.73|11.76|11.71|11.72|11.74|.02|1168|11|0|0|0|1168|0|0|0|136|1168|1168|1168|13712.15|A
ECF PRA|289074205|10/02/25|0.00|21.86|21.86|21.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
ECG|300426103|10/02/25|83.42|83.42|81.58|81.65|82.23|-1.20|50298|632|1|0|1|17365|2350|0|30583|43116|50298|50298|50298|4135815.57|N
ECH|464286640|10/02/25|32.78|32.79|32.24|32.41|32.38|-.39|202118|1165|2|0|0|195734|6384|0|0|159980|202118|202118|202118|6545178.45|Z
ECL|278865100|10/02/25|269.00|274.26|268.56|273.93|272.52|4.28|49036|2014|0|0|0|49036|0|0|0|21729|49036|49036|49036|13363251.51|N
ECML|02072L466|10/02/25|0.00|33.51|33.51|33.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
ECNS|46429B200|10/02/25|40.05|40.05|39.80|39.87|39.89|.25|15067|102|0|0|0|15067|0|0|0|1956|15067|15067|15067|601003.00|P
ECO|Y64177101|10/02/25|29.38|29.38|28.38|28.69|28.66|-.76|46571|351|0|1|0|39066|0|7505|0|8883|46571|46571|46571|1334681.10|N
ECON|19762B509|10/02/25|26.94|26.98|26.86|26.86|26.88|.15|760|15|0|0|0|760|0|0|0|0|760|760|760|20428.43|P
ECOR|28531P202|10/02/25|5.00|5.16|5.00|5.16|5.07|.19|10422|48|1|0|0|8416|2006|0|0|10102|10422|10422|10422|52864.75|Q
ECOW|69374H865|10/02/25|24.34|24.34|24.32|24.32|24.32|-.06|156|3|0|0|0|156|0|0|0|156|156|156|156|3793.96|Q
ECPG|292554102|10/02/25|40.91|41.56|40.32|41.33|41.19|.77|19870|653|0|0|0|19870|0|0|0|12910|19870|19870|19870|818393.31|Q
ECVT|27923Q109|10/02/25|8.61|8.85|8.60|8.83|8.72|.26|88266|829|0|0|0|88266|0|0|0|72961|88266|88266|88266|770006.36|N
ECX|G29201103|10/02/25|2.12|2.20|2.07|2.20|2.14|.12|60339|250|0|3|0|38331|0|22008|0|16063|60339|60339|60339|129323.29|Q
ECXW W|G29201111|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ED|209115104|10/02/25|98.32|98.36|97.33|97.64|97.68|-.51|44439|1734|0|0|0|44439|0|0|0|22539|44439|44439|44439|4340968.41|N
EDAP|268311107|10/02/25|2.35|2.35|2.33|2.33|2.35|-.02|14|2|0|0|0|14|0|0|0|0|14|14|14|32.90|Q
EDBL|28059P402|10/02/25|1.83|1.85|1.83|1.85|1.84|.02|283|17|0|0|0|283|0|0|0|71|283|283|283|521.72|Q
EDBL W|28059P113|10/02/25|0.00|0.00|0.00|0.00|0.15|0.00|1000|2|0|0|0|1000|0|0|0|0|1000|1000|1000|149.00|Q
EDC|25490K281|10/02/25|53.74|53.74|52.50|53.02|53.26|.82|14459|125|1|0|0|10235|4224|0|0|11659|14459|14459|14459|770099.72|P
EDD|617477104|10/02/25|5.37|5.37|5.28|5.31|5.31|-.06|24400|82|2|0|0|18075|6325|0|0|6956|24400|24400|24400|129577.31|N
EDEN|46429B523|10/02/25|111.54|111.54|111.41|111.41|111.32|-.62|215|6|0|0|0|215|0|0|0|11|215|215|215|23934.68|Z
EDF|86164T107|10/02/25|5.06|5.06|5.02|5.02|5.05|-.02|2330|14|0|0|0|2330|0|0|0|131|2330|2330|2330|11763.96|N
EDGE|02072Q705|10/02/25|0.00|0.00|0.00|43.32|42.46|0.00|21|1|0|0|0|21|0|0|0|21|21|21|21|891.66|Z
EDGF|00791R830|10/02/25|24.87|24.88|24.87|24.88|24.87|.07|2930|13|0|0|0|2930|0|0|0|315|2930|2930|2930|72875.80|P
EDGH|00791R822|10/02/25|28.92|28.92|28.57|28.85|28.69|-.15|1713|16|0|0|0|1713|0|0|0|1116|1713|1713|1713|49148.51|P
EDGI|00791R814|10/02/25|27.89|27.93|27.89|27.93|27.89|.05|1702|2|0|0|0|1702|0|0|0|1702|1702|1702|1702|47469.77|P
EDGU|00791R798|10/02/25|28.27|28.27|28.06|28.13|28.09|.04|2254|18|0|0|0|2254|0|0|0|1687|2254|2254|2254|63322.87|P
EDHL|G32212105|10/02/25|0.61|0.61|0.45|0.51|0.52|-.12|113397|359|11|1|0|74398|33839|5160|0|31920|113397|113397|113397|58814.69|Q
EDIT|28106W103|10/02/25|3.57|3.91|3.57|3.89|3.77|.34|417519|1595|16|2|7|202923|56897|13787|143912|293681|417519|417519|417519|1572086.93|Q
EDIV|78463X533|10/02/25|38.93|38.93|38.64|38.78|38.76|.02|8008|122|0|0|0|8008|0|0|0|2424|8008|8008|8008|310427.62|P
EDN|29244A102|10/02/25|15.04|15.63|14.43|15.62|15.02|.61|12600|205|0|0|0|12600|0|0|0|8970|12600|12600|12600|189246.84|N
EDOG|00162Q668|10/02/25|23.11|23.11|22.99|22.99|23.05|-.09|42|4|0|0|0|42|0|0|0|0|42|42|42|968.25|P
EDOW|33733A201|10/02/25|40.08|40.12|40.06|40.12|40.09|.02|292|6|0|0|0|292|0|0|0|0|292|292|292|11707.10|P
EDRY|Y23508107|10/02/25|0.00|12.65|12.65|12.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EDSA|27966L306|10/02/25|2.50|2.76|2.50|2.72|2.56|.15|2219|30|0|0|0|2219|0|0|0|1249|2219|2219|2219|5685.52|Q
EDTK|G8211A108|10/02/25|0.00|1.10|1.10|1.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EDU|647581206|10/02/25|54.38|54.50|53.01|53.49|53.63|.25|34849|791|0|0|0|34849|0|0|0|13273|34849|34849|34849|1869019.06|N
EDUC|281479105|10/02/25|1.28|1.30|1.28|1.30|1.29|-.05|891|17|0|0|0|891|0|0|0|495|891|891|891|1148.50|Q
EDV|921910709|10/02/25|67.91|68.32|67.79|68.14|68.05|.32|100506|903|1|1|0|91766|2295|6445|0|68720|100506|100506|100506|6839768.01|P
EDZ|25461H861|10/02/25|38.09|38.81|38.09|38.81|38.53|-.41|1804|23|0|0|0|1804|0|0|0|1562|1804|1804|1804|69513.65|P
EE|30069T101|10/02/25|25.52|25.63|24.97|25.08|25.22|-.34|9171|464|0|0|0|9171|0|0|0|7049|9171|9171|9171|231251.00|N
EEA|298768102|10/02/25|10.92|10.92|10.92|10.92|10.94|.02|180|11|0|0|0|180|0|0|0|40|180|180|180|1969.17|N
EEFT|298736109|10/02/25|88.14|88.26|87.39|88.05|88.06|-.15|23075|1057|0|0|0|23075|0|0|0|13733|23075|23075|23075|2031956.41|Q
EEIQ|G3104J100|10/02/25|0.43|0.44|0.43|0.44|0.44|.01|820|11|0|0|0|820|0|0|0|100|820|820|820|357.86|Q
EELV|46138E297|10/02/25|26.64|26.64|26.46|26.54|26.51|-.10|756|22|0|0|0|756|0|0|0|65|756|756|756|20045.27|P
EEM|464287234|10/02/25|54.30|54.35|53.90|54.07|54.10|.25|6227219|5884|608|78|22|2138964|1856348|554278|1677629|5033805|6227219|6227219|6227219|336917162.84|P
EEMA|464286426|10/02/25|93.66|93.66|93.31|93.33|93.36|.62|1619|36|0|0|0|1619|0|0|0|207|1619|1619|1619|151151.96|Q
EEMO|46138E289|10/02/25|18.16|18.16|18.09|18.09|18.06|.01|93|3|0|0|0|93|0|0|0|0|93|93|93|1679.92|P
EEMS|464286475|10/02/25|68.44|68.44|68.01|68.10|68.12|-.16|1266|21|0|0|0|1266|0|0|0|1053|1266|1266|1266|86245.77|P
EEMV|464286533|10/02/25|64.05|64.05|63.80|63.92|63.90|-.02|26591|412|0|0|0|26591|0|0|0|11738|26591|26591|26591|1699040.66|Z
EEMX|78470E205|10/02/25|42.55|42.55|42.37|42.42|42.36|.28|159|7|0|0|0|159|0|0|0|5|159|159|159|6735.30|P
EES|97717W562|10/02/25|55.82|55.90|55.82|55.87|55.84|-.07|2643|4|0|0|0|2643|0|0|0|322|2643|2643|2643|147576.82|P
EET|74347X302|10/02/25|79.31|79.31|78.13|78.62|78.59|.74|411|12|0|0|0|411|0|0|0|103|411|411|411|32301.59|P
EETH|74349Y100|10/02/25|68.25|69.99|67.51|69.85|68.59|2.49|22871|511|1|0|0|20080|2791|0|0|8694|22871|22871|22871|1568767.04|P
EEV|74347B284|10/02/25|9.93|9.98|9.93|9.98|9.95|-.09|255|3|0|0|0|255|0|0|0|231|255|255|255|2536.90|P
EEX|29103W104|10/02/25|4.90|4.93|4.90|4.93|4.90|0.00|1535|44|0|0|0|1535|0|0|0|799|1535|1535|1535|7529.13|N
EFA|464287465|10/02/25|94.55|94.60|93.88|94.29|94.24|.15|3459284|6461|79|4|4|2026374|231671|25419|1175820|2622968|3459284|3459284|3459284|326018572.63|P
EFAA|46090A713|10/02/25|53.18|53.22|52.83|53.10|52.97|.03|11343|104|0|0|0|11343|0|0|0|31|11343|11343|11343|600883.06|P
EFAD|74347B839|10/02/25|42.40|42.46|42.40|42.46|42.41|-.02|757|4|0|0|0|757|0|0|0|0|757|757|757|32106.66|Z
EFAS|37954Y699|10/02/25|18.79|18.79|18.75|18.75|18.79|-.15|14|1|0|0|0|14|0|0|0|0|14|14|14|263.06|Q
EFAV|46429B689|10/02/25|85.07|85.09|84.67|84.91|84.86|-.32|38683|485|0|0|0|38683|0|0|0|15584|38683|38683|38683|3282726.65|Z
EFAX|78470E106|10/02/25|49.90|49.90|49.81|49.81|49.74|.12|257|7|0|0|0|257|0|0|0|1|257|257|257|12782.66|P
EFC|28852N109|10/02/25|13.09|13.18|13.02|13.15|13.10|.05|27935|446|0|0|0|27935|0|0|0|21319|27935|27935|27935|365811.45|N
EFC PRA|28852N208|10/02/25|25.07|25.18|25.07|25.18|25.06|.09|6|4|0|0|0|6|0|0|0|0|6|6|6|150.37|N
EFC PRB|28852N307|10/02/25|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|N
EFC PRC|28852N406|10/02/25|25.13|25.15|25.13|25.15|25.13|.12|546|2|0|0|0|546|0|0|0|0|546|546|546|13721.46|N
EFC PRD|28852N505|10/02/25|0.00|0.00|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|10/02/25|0.00|24.04|24.04|24.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EFFI|41151J729|10/02/25|0.00|24.00|24.00|24.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EFG|464288885|10/02/25|115.95|115.95|115.23|115.74|115.63|.68|124046|2144|0|0|0|124046|0|0|0|89604|124046|124046|124046|14343941.16|Z
EFIV|78468R531|10/02/25|63.92|63.99|63.70|63.94|63.87|.12|5877|97|0|0|0|5877|0|0|0|4171|5877|5877|5877|375383.04|P
EFNL|46429B515|10/02/25|42.55|42.80|42.55|42.80|42.55|-.29|1|1|0|0|0|1|0|0|0|0|1|1|1|42.55|Z
EFO|74347X500|10/02/25|61.13|61.13|60.81|60.81|60.67|.21|54|4|0|0|0|54|0|0|0|0|54|54|54|3275.93|P
EFOI|29268T508|10/02/25|2.80|2.80|2.63|2.63|2.75|-.14|1076|8|0|0|0|1076|0|0|0|902|1076|1076|1076|2959.75|Q
EFR|27828Q105|10/02/25|11.42|11.42|11.39|11.41|11.40|-.03|2119|51|0|0|0|2119|0|0|0|1096|2119|2119|2119|24158.17|N
EFRA|46436E254|10/02/25|0.00|0.00|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|10/02/25|56.71|57.34|56.71|57.16|57.12|-.19|4828|338|0|0|0|4828|0|0|0|3916|4828|4828|4828|275774.75|Q
EFSC P|293712303|10/02/25|20.33|20.39|20.33|20.39|20.33|-.21|156|1|0|0|0|156|0|0|0|156|156|156|156|3171.48|Q
EFSI|26951R104|10/02/25|37.44|37.83|37.10|37.52|37.26|.23|664|35|0|0|0|664|0|0|0|449|664|664|664|24740.95|Q
EFT|278279104|10/02/25|11.73|11.83|11.73|11.80|11.79|.08|13416|130|0|0|0|13416|0|0|0|5394|13416|13416|13416|158177.37|N
EFTY|G3139J109|10/02/25|15.62|15.78|13.70|15.49|14.95|-.41|56349|683|1|0|0|54257|2092|0|0|34740|56349|56349|56349|842170.61|Q
EFU|74349Y738|10/02/25|9.71|9.71|9.68|9.68|9.67|-.03|31|4|0|0|0|31|0|0|0|29|31|31|31|299.87|P
EFV|464288877|10/02/25|68.23|68.26|67.76|68.07|68.00|-.17|155038|1069|0|0|0|155038|0|0|0|85426|155038|155038|155038|10542535.16|Z
EFX|294429105|10/02/25|234.61|237.69|224.01|232.34|231.60|-21.49|310928|7579|3|0|0|300257|10671|0|0|175120|310928|310928|310928|72010612.05|N
EFXT|29269R105|10/02/25|11.05|11.08|10.96|10.99|11.02|-.04|21080|345|0|0|0|21080|0|0|0|15331|21080|21080|21080|232359.77|N
EFZ|74347R370|10/02/25|13.11|13.19|13.11|13.15|13.18|-.03|563|22|0|0|0|563|0|0|0|558|563|563|563|7420.12|P
EG|G3223R108|10/02/25|350.06|355.00|349.93|351.10|352.24|-2.20|14476|463|0|0|0|14476|0|0|0|7916|14476|14476|14476|5099088.59|N
EGAN|28225C806|10/02/25|8.78|9.05|8.75|9.05|8.97|.17|12792|235|0|0|0|12792|0|0|0|1750|12792|12792|12792|114779.00|Q
EGBN|268948106|10/02/25|20.01|20.21|19.91|20.11|20.07|-.08|10486|544|0|0|0|10486|0|0|0|4850|10486|10486|10486|210479.58|Q
EGG|G3066T104|10/02/25|6.14|6.14|5.63|5.63|5.81|-.39|258|29|0|0|0|258|0|0|0|233|258|258|258|1500.12|A
EGGQ|45259A696|10/02/25|51.10|51.26|51.10|51.26|51.09|.40|96|4|0|0|0|96|0|0|0|96|96|96|96|4904.76|Q
EGGS|45259A795|10/02/25|44.18|44.18|43.91|44.04|44.07|.11|442|7|0|0|0|442|0|0|0|442|442|442|442|19479.57|P
EGGY|45259A787|10/02/25|40.51|40.67|40.47|40.67|40.58|.28|2742|65|0|0|0|2742|0|0|0|1605|2742|2742|2742|111269.12|P
EGHA|G2946P100|10/02/25|0.00|0.00|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 R|G2946P118|10/02/25|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
EGHA U|G2946P126|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EGHT|282914100|10/02/25|2.08|2.11|2.08|2.10|2.09|-.01|26517|341|0|0|0|26517|0|0|0|17512|26517|26517|26517|55374.29|Q
EGLE|37960A362|10/02/25|29.05|29.13|29.05|29.13|29.05|-.03|2|1|0|0|0|2|0|0|0|2|2|2|2|58.10|P
EGO|284902509|10/02/25|29.72|29.91|28.19|29.22|28.99|-.24|109473|1337|3|0|0|100773|8700|0|0|72253|109473|109473|109473|3173518.14|N
EGP|277276101|10/02/25|171.96|171.96|167.89|170.18|169.53|-1.77|10115|506|0|0|0|10115|0|0|0|7661|10115|10115|10115|1714794.77|N
EGUS|46436E239|10/02/25|51.96|52.00|51.96|52.00|51.96|.51|100|1|0|0|0|100|0|0|0|0|100|100|100|5196.00|Z
EGY|91851C201|10/02/25|4.03|4.07|3.88|3.90|3.93|-.14|59752|478|1|1|0|50331|3247|6174|0|47307|59752|59752|59752|234952.27|N
EH|26853E102|10/02/25|19.45|20.20|18.98|19.25|19.74|.40|290192|3433|6|3|0|243847|22292|24053|0|118003|290192|290192|290192|5729446.38|Q
EHAB|29332G102|10/02/25|8.09|8.19|8.01|8.09|8.12|-.06|19598|525|0|0|0|19598|0|0|0|10379|19598|19598|19598|159178.60|N
EHC|29261A100|10/02/25|124.65|124.95|123.46|123.55|123.91|-1.00|23690|713|1|0|0|18790|4900|0|0|11395|23690|23690|23690|2935309.76|N
EHGO|G3121H103|10/02/25|0.61|0.62|0.59|0.62|0.60|0.00|9158|47|1|0|0|6928|2230|0|0|0|9158|9158|9158|5497.51|Q
EHI|95766B109|10/02/25|6.57|6.58|6.54|6.55|6.55|-.02|5373|21|0|0|0|5373|0|0|0|450|5373|5373|5373|35207.70|N
EHLD|Y234DY109|10/02/25|7.00|7.15|7.00|7.15|7.00|.03|32|1|0|0|0|32|0|0|0|0|32|32|32|224.00|Q
EHLS|88636J543|10/02/25|0.00|23.51|23.51|23.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EHTH|28238P109|10/02/25|4.20|4.25|4.08|4.25|4.15|.07|7452|213|0|0|0|7452|0|0|0|5389|7452|7452|7452|30961.99|Q
EIC|269817102|10/02/25|13.37|13.39|13.32|13.39|13.34|.06|628|29|0|0|0|628|0|0|0|456|628|628|628|8379.76|N
EICA|269817201|10/02/25|24.61|24.61|24.61|24.61|24.61|.01|100|1|0|0|0|100|0|0|0|0|100|100|100|2461.00|N
EICB|269817300|10/02/25|25.03|25.04|25.03|25.03|25.04|.01|373|3|0|0|0|373|0|0|0|173|373|373|373|9338.19|N
EICC|269817409|10/02/25|25.02|25.02|25.01|25.01|25.02|-.03|469|7|0|0|0|469|0|0|0|201|469|469|469|11732.37|N
EIDO|46429B309|10/02/25|17.49|17.49|17.38|17.44|17.42|-.02|96900|919|0|0|1|81356|0|0|15544|38716|96900|96900|96900|1687810.02|P
EIG|292218104|10/02/25|42.07|42.32|42.07|42.17|42.18|-.17|3217|195|0|0|0|3217|0|0|0|1316|3217|3217|3217|135681.53|N
EIIA|269819207|10/02/25|25.13|25.13|25.12|25.12|25.13|-.01|2|1|0|0|0|2|0|0|0|0|2|2|2|50.26|N
EIM|27827X101|10/02/25|10.02|10.02|9.95|9.96|9.96|-.02|3418|24|0|0|0|3418|0|0|0|453|3418|3418|3418|34047.16|A
EINC|92189H870|10/02/25|98.85|98.85|98.35|98.35|98.63|-.49|49|5|0|0|0|49|0|0|0|42|49|49|49|4832.94|P
EIPI|33740F276|10/02/25|19.75|19.88|19.75|19.77|19.78|-.12|9532|38|1|0|0|5609|3923|0|0|2474|9532|9532|9532|188577.48|P
EIPX|33739Q804|10/02/25|26.29|26.29|26.05|26.07|26.17|-.18|2438|12|0|0|0|2438|0|0|0|162|2438|2438|2438|63792.68|P
EIRL|46429B507|10/02/25|67.97|68.08|67.79|68.08|67.90|-.09|1381|12|0|0|0|1381|0|0|0|363|1381|1381|1381|93770.61|P
EIS|464286632|10/02/25|99.70|100.22|99.70|99.95|99.92|.24|3247|47|0|0|0|3247|0|0|0|2978|3247|3247|3247|324432.10|P
EIX|281020107|10/02/25|55.11|55.11|53.50|54.48|54.20|-1.80|340557|6131|4|1|0|324631|9993|5933|0|169160|340557|340557|340557|18459621.87|N
EJAN|45782C516|10/02/25|33.22|33.27|33.22|33.27|33.22|.06|200|2|0|0|0|200|0|0|0|0|200|200|200|6644.00|P
EJH|G2952X153|10/02/25|1.03|1.04|1.03|1.04|1.03|0.00|19277|87|0|0|0|19277|0|0|0|1993|19277|19277|19277|19902.41|Q
EJUL|45782C714|10/02/25|29.09|29.14|29.09|29.11|29.11|.10|944|7|0|0|0|944|0|0|0|942|944|944|944|27482.00|P
EKG|33719L106|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EKSO|282644400|10/02/25|5.10|5.33|5.10|5.33|5.03|.18|3443|36|0|0|0|3443|0|0|0|196|3443|3443|3443|17325.85|Q
EL|518439104|10/02/25|86.00|89.24|85.90|88.77|88.19|2.59|154089|3579|1|0|0|151089|3000|0|0|46724|154089|154089|154089|13589346.29|N
ELA|29402E102|10/02/25|7.78|7.95|7.77|7.87|7.89|.03|2351|83|0|0|0|2351|0|0|0|1354|2351|2351|2351|18543.24|A
ELAB|73017P300|10/02/25|5.12|5.51|5.05|5.45|5.32|.31|25878|285|1|0|0|22851|3027|0|0|12969|25878|25878|25878|137581.97|Q
ELAN|28414H103|10/02/25|20.80|20.91|20.44|20.49|20.61|-.31|334596|3121|4|0|0|323162|11434|0|0|146238|334596|334596|334596|6897394.80|N
ELBM|28474P706|10/02/25|1.50|1.50|1.21|1.25|1.33|-.28|171987|997|4|3|0|137894|10636|23457|0|64010|171987|171987|171987|228541.16|Q
ELC|29364W108|10/02/25|21.50|21.53|21.50|21.53|21.50|.05|14|2|0|0|0|14|0|0|0|0|14|14|14|301.03|N
ELCV|86280R811|10/02/25|26.85|27.05|26.83|27.05|26.87|.21|2268|15|0|0|0|2268|0|0|0|881|2268|2268|2268|60941.79|P
ELD|97717X867|10/02/25|28.70|28.75|28.62|28.75|28.69|-.06|4954|44|1|0|0|2131|2823|0|0|2765|4954|4954|4954|142113.59|P
ELDN|28617K101|10/02/25|2.70|2.77|2.57|2.76|2.66|.10|41536|598|0|0|0|41536|0|0|0|27058|41536|41536|41536|110662.11|Q
ELF|26856L103|10/02/25|136.00|136.70|132.53|135.87|134.90|.70|44278|1602|0|0|0|44278|0|0|0|35909|44278|44278|44278|5973232.85|N
ELFY|00162Q338|10/02/25|0.00|36.10|36.10|36.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ELIL|25461A312|10/02/25|19.00|19.77|18.90|19.11|19.12|-.26|18598|277|0|0|0|18598|0|0|0|2086|18598|18598|18598|355674.14|Q
ELIS|25461A296|10/02/25|0.00|23.44|23.44|23.44|23.47|.23|511|5|0|0|0|511|0|0|0|501|511|511|511|11994.50|Q
ELLO|M39927120|10/02/25|18.35|20.60|18.35|20.60|18.99|1.50|843|10|0|0|0|843|0|0|0|637|843|843|843|16005.88|A
ELM|81752T429|10/02/25|27.45|27.52|27.43|27.49|27.50|.04|33059|6|0|0|1|941|0|0|32118|552|33059|33059|33059|909109.83|P
ELMD|285409108|10/02/25|24.51|24.99|24.36|24.86|24.73|.30|3206|158|0|0|0|3206|0|0|0|1782|3206|3206|3206|79284.25|A
ELME|939653101|10/02/25|16.86|16.88|16.80|16.82|16.83|-.07|22178|368|0|0|0|22178|0|0|0|9158|22178|22178|22178|373317.80|N
ELOG|G2907P107|10/02/25|2.25|2.34|2.25|2.34|2.28|.08|900|6|0|0|0|900|0|0|0|400|900|900|900|2052.00|Q
ELON|45259A654|10/02/25|24.75|24.75|21.23|21.30|22.66|-2.33|539|23|0|0|0|539|0|0|0|115|539|539|539|12213.75|P
ELP|20441B605|10/02/25|9.71|9.71|9.46|9.46|9.52|-.22|9411|169|0|0|0|9411|0|0|0|3945|9411|9411|9411|89619.38|N
ELPC|20441B704|10/02/25|0.00|8.87|8.87|8.87|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ELPW|G3016G103|10/02/25|0.32|0.33|0.32|0.33|0.34|.01|221385|230|13|5|5|57521|42555|31569|89740|82483|221385|221385|221385|75879.66|Q
ELS|29472R108|10/02/25|60.78|61.22|60.24|61.12|60.88|.14|49368|1272|0|0|0|49368|0|0|0|38822|49368|49368|49368|3005662.13|N
ELSE|285233102|10/02/25|0.00|4.80|4.80|4.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ELTK|M40184208|10/02/25|10.92|10.92|10.89|10.89|10.91|.09|4|2|0|0|0|4|0|0|0|0|4|4|4|43.62|Q
ELTX|28657F103|10/02/25|10.99|11.05|10.97|10.98|10.99|.03|2544|125|0|0|0|2544|0|0|0|647|2544|2544|2544|27969.71|Q
ELUT|05479K106|10/02/25|0.90|0.91|0.87|0.88|0.88|-.01|7824|85|0|0|0|7824|0|0|0|2351|7824|7824|7824|6923.44|Q
ELV|036752103|10/02/25|329.40|341.14|328.90|340.34|337.89|7.60|95864|3748|0|0|0|95864|0|0|0|54106|95864|95864|95864|32391262.25|N
ELVA|28617B606|10/02/25|5.95|6.08|5.76|5.82|5.87|-.14|20355|211|0|0|0|20355|0|0|0|8187|20355|20355|20355|119461.96|Q
ELVN|29337E102|10/02/25|19.85|19.98|19.35|19.93|19.77|.13|13004|725|0|0|0|13004|0|0|0|10315|13004|13004|13004|257140.78|Q
ELVR|805700101|10/02/25|24.00|24.43|23.67|24.14|24.02|.86|8202|240|0|0|0|8202|0|0|0|3017|8202|8202|8202|196983.74|Q
ELWS|27030F202|10/02/25|2.58|2.68|2.58|2.68|2.63|.11|941|20|0|0|0|941|0|0|0|273|941|941|941|2477.90|Q
EM|83193E102|10/02/25|1.33|1.34|1.32|1.34|1.33|-.01|12652|13|0|1|0|7224|0|5428|0|0|12652|12652|12652|16795.79|Q
EMA|290876101|10/02/25|47.55|47.99|47.44|47.97|47.79|.36|18756|399|0|0|0|18756|0|0|0|13772|18756|18756|18756|896392.69|N
EMB|464288281|10/02/25|94.91|95.24|94.91|95.19|95.10|.07|502592|1704|26|0|0|436033|66559|0|0|352067|502592|502592|502592|47794342.46|Q
EMBC|29082K105|10/02/25|14.62|14.65|14.22|14.27|14.37|-.45|11454|556|0|0|0|11454|0|0|0|8002|11454|11454|11454|164586.14|Q
EMBD|37954Y350|10/02/25|23.69|23.77|23.69|23.74|23.74|.08|3201|24|0|0|0|3201|0|0|0|579|3201|3201|3201|75978.24|P
EMC|37960A644|10/02/25|31.67|31.67|31.42|31.52|31.53|.15|2017|17|0|0|0|2017|0|0|0|51|2017|2017|2017|63591.02|P
EMCB|97717X784|10/02/25|66.90|67.17|66.90|67.17|66.88|.17|87|5|0|0|0|87|0|0|0|2|87|87|87|5818.88|Q
EMCR|233051192|10/02/25|37.23|37.23|36.74|36.74|37.23|.19|25|1|0|0|0|25|0|0|0|0|25|25|25|930.75|P
EMCS|233051226|10/02/25|35.31|35.31|35.02|35.02|35.14|.10|1091|4|0|0|0|1091|0|0|0|1080|1091|1091|1091|38340.35|P
EMD|95766A101|10/02/25|10.33|10.48|10.33|10.44|10.44|.07|14240|117|0|0|0|14240|0|0|0|11716|14240|14240|14240|148719.47|N
EMDM|33734X754|10/02/25|28.79|28.79|28.65|28.65|28.58|.13|28|4|0|0|0|28|0|0|0|1|28|28|28|800.35|P
EMDV|74347B847|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EME|29084Q100|10/02/25|655.10|661.90|650.60|660.82|657.06|5.89|15386|1032|0|0|0|15386|0|0|0|11887|15386|15386|15386|10109454.91|N
EMEQ|555927508|10/02/25|37.27|37.28|37.04|37.28|37.15|1.18|8145|14|0|0|0|8145|0|0|0|8093|8145|8145|8145|302601.51|Q
EMES|41151J711|10/02/25|0.00|22.31|22.31|22.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EMF|880191101|10/02/25|16.64|16.92|16.64|16.92|16.70|-.01|662|9|0|0|0|662|0|0|0|300|662|662|662|11053.28|N
EMGF|46434G889|10/02/25|57.47|57.47|57.10|57.10|57.23|.07|1541|28|0|0|0|1541|0|0|0|415|1541|1541|1541|88185.62|Z
EMHC|78468R515|10/02/25|25.09|25.17|25.08|25.16|25.09|.01|9237|38|1|0|0|4237|5000|0|0|8202|9237|9237|9237|231793.59|P
EMHY|464286285|10/02/25|39.48|39.57|39.44|39.56|39.53|.04|1470|23|0|0|0|1470|0|0|0|651|1470|1470|1470|58103.33|Z
EMIF|464288216|10/02/25|0.00|25.56|25.56|25.56|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EMIS U|G3037D121|10/02/25|10.01|10.01|10.00|10.00|10.00|0.00|1457|4|0|0|0|1457|0|0|0|457|1457|1457|1457|14573.54|Q
EML|276317104|10/02/25|23.79|23.79|22.63|22.63|23.17|-.67|161|46|0|0|0|161|0|0|0|130|161|161|161|3729.81|Q
EMLC|92189H300|10/02/25|25.44|25.44|25.34|25.40|25.40|-.03|313431|307|19|2|3|88206|55910|14452|154863|290275|313431|313431|313431|7959860.76|P
EMLP|33738D101|10/02/25|38.22|38.31|38.06|38.18|38.17|-.03|18106|563|1|0|0|15245|2861|0|0|10540|18106|18106|18106|691037.44|P
EMM|37960A636|10/02/25|32.01|32.01|31.57|31.61|31.74|-.16|8108|34|1|0|0|4314|3794|0|0|7283|8108|8108|8108|257323.44|P
EMMF|97717Y782|10/02/25|30.96|30.96|30.84|30.86|30.88|.06|494|7|0|0|0|494|0|0|0|301|494|494|494|15256.10|P
EMN|277432100|10/02/25|62.05|64.47|62.05|64.38|64.03|2.42|57765|1674|0|0|0|57765|0|0|0|27291|57765|57765|57765|3698723.97|N
EMNT|72201R643|10/02/25|98.55|98.57|98.55|98.57|98.56|.02|23|10|0|0|0|23|0|0|0|4|23|23|23|2266.90|P
EMO|18469P209|10/02/25|44.68|44.91|43.94|43.94|44.67|-.87|8529|67|0|0|0|8529|0|0|0|3130|8529|8529|8529|380982.91|N
EMO RT|18469P118|10/02/25|0.03|0.03|0.01|0.01|0.02|-.02|11837|50|1|0|0|9637|2200|0|0|0|11837|11837|11837|217.00|N
EMOP|00039J780|10/02/25|0.00|39.42|39.42|39.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EMOT|33738R613|10/02/25|24.15|24.15|24.14|24.15|24.15|.07|1340|6|0|0|0|1340|0|0|0|540|1340|1340|1340|32357.36|P
EMP|29364N108|10/02/25|21.87|21.93|21.87|21.93|21.92|.05|125|3|0|0|0|125|0|0|0|125|125|125|125|2739.64|N
EMPB|02072Q887|10/02/25|29.66|29.69|29.66|29.66|29.69|.07|1489|2|0|0|0|1489|0|0|0|1489|1489|1489|1489|44206.37|P
EMPD|92864V608|10/02/25|7.61|7.86|7.55|7.81|7.68|.22|217711|1529|9|2|2|144571|24858|13821|34461|120588|217711|217711|217711|1671174.50|Q
EMPG|G3041J106|10/02/25|16.89|17.00|16.42|16.65|16.61|-.01|58910|387|4|0|0|46962|11948|0|0|34987|58910|58910|58910|978703.16|Q
EMQQ|301505889|10/02/25|46.81|46.83|46.39|46.64|46.65|.26|5273|85|0|0|0|5273|0|0|0|750|5273|5273|5273|246001.25|P
EMR|291011104|10/02/25|132.12|133.17|131.24|133.06|132.62|1.87|66527|1992|0|0|0|66527|0|0|0|47986|66527|66527|66527|8823047.72|N
EMSF|577130628|10/02/25|30.10|30.10|29.84|29.88|29.91|.25|263|4|0|0|0|263|0|0|0|4|263|263|263|7866.66|P
EMTL|78470P309|10/02/25|43.71|43.71|43.71|43.71|43.71|-.01|9|1|0|0|0|9|0|0|0|0|9|9|9|393.39|Z
EMTY|74347B367|10/02/25|11.60|11.70|11.58|11.58|11.66|0.00|1234|19|0|0|0|1234|0|0|0|8|1234|1234|1234|14391.99|P
EMX|26873J107|10/02/25|5.18|5.27|4.84|5.02|5.03|-.14|125273|641|5|1|1|88641|14077|8055|14500|88684|125273|125273|125273|630278.72|A
EMXC|46434G764|10/02/25|68.62|68.64|68.01|68.34|68.26|.21|275880|1078|7|0|0|260179|15701|0|0|82036|275880|275880|275880|18830211.44|Q
EMXF|46436E742|10/02/25|45.48|45.65|45.48|45.65|45.48|.07|100|1|0|0|0|100|0|0|0|0|100|100|100|4548.00|Q
ENB|29250N105|10/02/25|49.77|49.98|49.47|49.70|49.66|.11|492984|5043|3|0|0|483317|9667|0|0|358157|492984|492984|492984|24483312.56|N
ENDW|02072Q622|10/02/25|0.00|30.30|30.30|30.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ENFR|00162Q676|10/02/25|32.25|32.49|32.09|32.10|32.24|-.18|4726|19|1|0|0|1449|3277|0|0|1164|4726|4726|4726|152384.13|P
ENFY|16943W204|10/02/25|0.94|1.10|0.93|0.93|1.04|.04|6416|45|1|0|0|2363|4053|0|0|213|6416|6416|6416|6703.80|N
ENGN|29286M105|10/02/25|7.70|8.32|7.70|8.13|8.05|.52|9550|207|0|0|0|9550|0|0|0|7142|9550|9550|9550|76838.28|Q
ENGN W|29286M113|10/02/25|0.79|0.85|0.74|0.74|0.82|-.06|7488|26|0|0|0|7488|0|0|0|7108|7488|7488|7488|6124.94|Q
ENGS|G3040B104|10/02/25|6.51|6.99|6.50|6.99|6.79|.32|5596|92|0|0|0|5596|0|0|0|222|5596|5596|5596|37969.66|Q
ENIC|29278D105|10/02/25|3.88|3.88|3.82|3.82|3.84|-.06|13449|80|1|0|0|10645|2804|0|0|13205|13449|13449|13449|51581.38|N
ENJ|29364P509|10/02/25|21.93|21.98|21.92|21.98|21.93|.38|350|5|0|0|0|350|0|0|0|300|350|350|350|7676.50|N
ENLT|M4056D110|10/02/25|31.66|31.66|31.52|31.55|31.54|.19|1835|77|0|0|0|1835|0|0|0|364|1835|1835|1835|57878.22|Q
ENLV|M4130Y106|10/02/25|1.03|1.05|1.02|1.04|1.03|.01|8693|31|2|0|0|2954|5739|0|0|656|8693|8693|8693|8926.73|Q
ENO|29364P103|10/02/25|23.23|23.24|23.18|23.18|23.24|0.00|2201|3|0|0|0|2201|0|0|0|2201|2201|2201|2201|51151.14|N
ENOR|46429B499|10/02/25|28.77|28.77|28.54|28.65|28.62|-.52|150|3|0|0|0|150|0|0|0|50|150|150|150|4292.50|Z
ENOV|194014502|10/02/25|30.41|30.55|29.86|30.55|30.28|.09|13172|568|0|0|0|13172|0|0|0|9595|13172|13172|13172|398880.68|N
ENPH|29355A107|10/02/25|37.80|38.17|37.08|37.73|37.51|.71|367612|7372|4|0|0|356793|10819|0|0|210583|367612|367612|367612|13788843.36|Q
ENPX|46092D574|10/02/25|23.70|24.16|23.41|24.02|23.76|.85|1530|34|0|0|0|1530|0|0|0|1087|1530|1530|1530|36359.95|Z
ENR|29272W109|10/02/25|25.00|25.00|24.72|24.99|24.86|-.07|22284|931|0|0|0|22284|0|0|0|11082|22284|22284|22284|554083.75|N
ENS|29275Y102|10/02/25|115.24|115.53|113.84|115.00|114.87|-.05|13854|588|0|0|0|13854|0|0|0|8569|13854|13854|13854|1591348.51|N
ENSC|293602504|10/02/25|2.46|2.47|2.40|2.44|2.44|.01|4991|61|0|0|0|4991|0|0|0|1889|4991|4991|4991|12155.28|Q
ENSG|29358P101|10/02/25|174.10|174.41|173.24|173.94|173.78|-.48|9973|570|0|0|0|9973|0|0|0|8373|9973|9973|9973|1733157.76|Q
ENTA|29251M106|10/02/25|10.61|10.94|10.10|10.34|10.46|-.26|41162|927|0|0|0|41162|0|0|0|15274|41162|41162|41162|430589.74|Q
ENTG|29362U104|10/02/25|95.88|98.25|94.51|96.76|96.55|2.75|119425|3647|0|0|0|119425|0|0|0|64031|119425|119425|119425|11530428.61|Q
ENTO|33749P507|10/02/25|4.15|4.64|4.05|4.35|4.25|.06|61092|543|2|0|0|54180|6912|0|0|15535|61092|61092|61092|259479.13|Q
ENTX|M40527109|10/02/25|1.87|1.88|1.85|1.88|1.86|.03|2441|18|0|0|0|2441|0|0|0|500|2441|2441|2441|4537.89|Q
ENVA|29357K103|10/02/25|111.86|114.36|111.86|114.36|113.13|2.18|10665|512|0|0|0|10665|0|0|0|7957|10665|10665|10665|1206581.05|N
ENVB|29405E406|10/02/25|0.68|0.78|0.68|0.78|0.71|.12|100110|281|7|3|0|56799|22123|21188|0|28916|100110|100110|100110|71116.58|Q
ENVX|293594107|10/02/25|11.32|12.10|11.14|11.64|11.75|.53|776323|8311|16|2|1|693632|50964|14760|16967|254612|776323|776323|776323|9118710.92|Q
ENX|27827Y109|10/02/25|9.93|9.94|9.93|9.94|9.94|.06|2199|14|0|0|0|2199|0|0|0|608|2199|2199|2199|21856.80|A
ENZL|464289123|10/02/25|46.86|46.86|46.71|46.71|46.78|-.04|35|2|0|0|0|35|0|0|0|24|35|35|35|1637.13|Q
EOCT|45782C623|10/02/25|31.40|31.40|31.11|31.16|31.19|.08|8666|15|2|0|0|2955|5711|0|0|7811|8666|8666|8666|270275.15|P
EOD|94987C103|10/02/25|5.77|5.77|5.71|5.75|5.72|0.00|9140|57|0|0|0|9140|0|0|0|4074|9140|9140|9140|52325.09|N
EOG|26875P101|10/02/25|111.36|113.20|110.29|110.38|111.07|-.88|214719|5672|0|2|0|198395|0|16324|0|71893|214719|214719|214719|23848018.51|N
EOI|278274105|10/02/25|21.00|21.04|20.89|21.03|20.96|-.03|1196|27|0|0|0|1196|0|0|0|465|1196|1196|1196|25063.55|N
EOLS|30052C107|10/02/25|6.15|6.34|6.15|6.24|6.25|.07|56729|1115|0|0|0|56729|0|0|0|38918|56729|56729|56729|354341.40|Q
EONR|40472A102|10/02/25|0.59|0.62|0.51|0.53|0.57|-.05|407848|1008|21|7|3|222701|69035|56447|59665|164543|407848|407848|407848|231650.79|A
EONR WS|40472A128|10/02/25|0.08|0.09|0.07|0.07|0.09|-.01|637|7|0|0|0|637|0|0|0|0|637|637|637|55.46|A
EOS|278277108|10/02/25|24.00|24.04|23.88|24.00|23.98|-.05|5556|59|0|0|0|5556|0|0|0|3588|5556|5556|5556|133218.21|N
EOSE|29415C101|10/02/25|12.92|13.12|12.18|12.37|12.66|-.02|2194949|18601|38|10|1|1993648|122984|65917|12400|1079420|2194949|2194949|2194949|27787232.20|Q
EOSE W|29415C119|10/02/25|2.40|2.75|2.10|2.15|2.45|-.05|556197|2490|28|0|0|447668|108529|0|0|26439|556197|556197|556197|1361308.44|Q
EOT|27829L105|10/02/25|16.74|16.81|16.73|16.81|16.78|.14|5758|20|1|0|0|1758|4000|0|0|4262|5758|5758|5758|96633.21|N
EP|292034303|10/02/25|4.39|4.39|4.06|4.07|4.11|-.33|12494|144|1|0|0|9293|3201|0|0|1078|12494|12494|12494|51330.57|A
EP PRC|283678209|10/02/25|49.76|49.76|49.75|49.75|49.76|-.04|79|2|0|0|0|79|0|0|0|0|79|79|79|3931.04|N
EPAC|292765104|10/02/25|41.11|41.26|40.81|41.23|41.03|.28|7332|348|0|0|0|7332|0|0|0|2380|7332|7332|7332|300823.16|N
EPAM|29414B104|10/02/25|152.15|154.50|150.51|152.77|151.98|.50|24610|1319|0|0|0|24610|0|0|0|11361|24610|24610|24610|3740348.53|N
EPC|28035Q102|10/02/25|20.85|20.88|20.49|20.60|20.63|-.28|20945|790|0|0|0|20945|0|0|0|11522|20945|20945|20945|432029.63|N
EPD|293792107|10/02/25|31.14|31.43|31.04|31.41|31.31|.26|174921|1353|1|1|0|166221|3100|5600|0|125333|174921|174921|174921|5476641.98|N
EPEM|41151J695|10/02/25|0.00|22.80|22.80|22.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EPHE|46429B408|10/02/25|25.20|25.27|25.08|25.22|25.17|.02|15180|211|0|0|0|15180|0|0|0|5140|15180|15180|15180|382027.97|P
EPI|97717W422|10/02/25|44.51|44.51|44.23|44.37|44.42|-.09|282119|766|0|0|2|159658|0|0|122461|100737|282119|282119|282119|12531029.25|P
EPIN|41151J687|10/02/25|0.00|22.24|22.24|22.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EPIX|29668H708|10/02/25|0.21|0.22|0.21|0.22|0.22|.01|415397|612|33|5|6|173246|98284|34581|109286|86963|415397|415397|415397|89971.95|Q
EPM|30049A107|10/02/25|4.88|4.90|4.80|4.86|4.86|-.05|12029|289|0|0|0|12029|0|0|0|7768|12029|12029|12029|58411.80|A
EPMB|41151J679|10/02/25|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
EPMV|41151J661|10/02/25|0.00|22.52|22.52|22.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EPOL|46429B606|10/02/25|32.99|33.09|32.61|32.81|32.81|.21|83423|626|1|0|1|66752|3725|0|12946|45296|83423|83423|83423|2736770.16|P
EPOW|G3932F106|10/02/25|1.43|1.45|1.31|1.34|1.60|-.05|3624444|16092|224|23|6|2697895|692971|159990|73588|1662118|3624444|3624444|3624444|5796199.59|Q
EPP|464286665|10/02/25|52.15|52.15|51.76|52.03|51.93|.13|35216|568|0|0|0|35216|0|0|0|12374|35216|35216|35216|1828748.08|P
EPR|26884U109|10/02/25|58.10|58.21|57.63|58.21|57.93|-.11|13543|492|0|0|0|13543|0|0|0|8772|13543|13543|13543|784547.34|N
EPR PRC|26884U208|10/02/25|25.50|25.55|25.50|25.55|25.50|-.06|6|1|0|0|0|6|0|0|0|0|6|6|6|153.00|N
EPR PRE|26884U307|10/02/25|31.90|32.00|31.90|32.00|31.90|-.06|8|2|0|0|0|8|0|0|0|0|8|8|8|255.20|N
EPR PRG|26884U505|10/02/25|21.39|21.39|21.28|21.28|21.32|-.58|5908|43|0|0|0|5908|0|0|0|0|5908|5908|5908|125942.35|N
EPRF|45783Y822|10/02/25|18.33|18.36|18.33|18.36|18.33|-.01|12|1|0|0|0|12|0|0|0|0|12|12|12|219.96|Z
EPRT|29670E107|10/02/25|29.74|30.01|29.57|30.00|29.79|.06|50746|1152|0|0|0|50746|0|0|0|32850|50746|50746|50746|1511644.97|N
EPRX|29842P105|10/02/25|6.04|6.10|5.97|5.98|6.00|-.10|8331|70|0|0|0|8331|0|0|0|2659|8331|8331|8331|49944.36|Q
EPS|97717W588|10/02/25|69.14|69.14|68.96|69.08|69.07|.02|3994|38|0|0|0|3994|0|0|0|2473|3994|3994|3994|275874.65|P
EPSB|41151J653|10/02/25|0.00|22.82|22.82|22.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EPSM|G3090S106|10/02/25|11.10|17.96|11.08|15.15|15.08|3.59|143224|3858|0|0|0|143224|0|0|0|49829|143224|143224|143224|2159518.54|Q
EPSN|294375209|10/02/25|4.85|5.13|4.74|5.02|4.95|.16|15684|271|0|0|0|15684|0|0|0|5583|15684|15684|15684|77560.90|Q
EPSV|41151J646|10/02/25|0.00|23.83|23.83|23.83|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EPU|464289842|10/02/25|61.92|61.92|60.40|61.33|61.19|.28|20908|101|0|0|0|20908|0|0|0|18993|20908|20908|20908|1279387.75|P
EPV|74349Y720|10/02/25|23.84|23.98|23.71|23.80|23.84|-.11|5351|45|0|0|0|5351|0|0|0|3959|5351|5351|5351|127549.23|P
EPWK|G30905106|10/02/25|0.40|0.42|0.39|0.41|0.40|0.00|65881|65|11|1|0|19458|41080|5343|0|50477|65881|65881|65881|26116.58|Q
EQ|29446K106|10/02/25|1.48|1.53|1.46|1.48|1.49|.01|23923|160|1|1|0|14134|4100|5689|0|19028|23923|23923|23923|35633.69|Q
EQAL|46138E420|10/02/25|52.32|52.43|52.32|52.37|52.33|.08|760|21|0|0|0|760|0|0|0|590|760|760|760|39771.08|P
EQBK|29460X109|10/02/25|40.08|40.23|40.00|40.22|40.10|-.12|3270|181|0|0|0|3270|0|0|0|3071|3270|3270|3270|131135.40|N
EQH|29452E101|10/02/25|49.30|50.40|49.07|50.36|49.88|1.08|408165|4928|0|0|0|408165|0|0|0|252024|408165|408165|408165|20359091.37|N
EQH PRA|29452E200|10/02/25|21.66|21.66|21.61|21.61|21.63|-.08|99|5|0|0|0|99|0|0|0|0|99|99|99|2141.00|N
EQH PRC|29452E408|10/02/25|0.00|17.54|17.54|17.54|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
EQIN|19761L854|10/02/25|46.44|46.47|46.32|46.45|46.43|-.04|3726|42|0|0|0|3726|0|0|0|288|3726|3726|3726|172982.15|P
EQIX|29444U700|10/02/25|775.10|775.34|768.54|772.67|771.11|-1.52|14567|1164|0|0|0|14567|0|0|0|6690|14567|14567|14567|11232704.77|Q
EQL|00162Q205|10/02/25|46.16|46.16|46.02|46.04|46.12|-.12|3354|11|1|0|0|1109|2245|0|0|3100|3354|3354|3354|154686.64|P
EQLT|46438G109|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EQNR|29446M102|10/02/25|24.47|24.67|24.37|24.38|24.47|-.20|259397|1986|1|0|0|257297|2100|0|0|167197|259397|259397|259397|6348295.81|N
EQR|29476L107|10/02/25|63.75|63.93|63.20|63.49|63.48|-.62|112103|2634|0|0|0|112103|0|0|0|75968|112103|112103|112103|7116360.96|N
EQRR|74347B391|10/02/25|62.57|62.57|62.57|62.57|62.65|62.57|448|7|0|0|0|448|0|0|0|130|448|448|448|28066.46|Q
EQS|294766100|10/02/25|2.33|2.33|2.26|2.26|2.30|-.01|150|2|0|0|0|150|0|0|0|0|150|150|150|345.50|N
EQT|26884L109|10/02/25|55.96|57.31|55.04|55.76|56.18|-.39|509407|8844|0|0|0|509407|0|0|0|194454|509407|509407|509407|28620960.14|N
EQTY|92046L353|10/02/25|25.84|25.90|25.84|25.89|25.88|.10|5686|20|1|0|0|2986|2700|0|0|885|5686|5686|5686|147127.71|P
EQV|G3106N109|10/02/25|10.39|10.40|10.39|10.39|10.39|-.01|4227|13|0|0|0|4227|0|0|0|208|4227|4227|4227|43919.53|N
EQV U|G3106N125|10/02/25|0.00|10.51|10.51|10.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
EQV WS|G3106N117|10/02/25|0.00|0.52|0.52|0.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
EQWL|46137V449|10/02/25|115.13|115.18|115.13|115.18|115.13|.05|3791|22|1|0|0|646|3145|0|0|3285|3791|3791|3791|436447.06|P
EQX|29446Y502|10/02/25|11.02|11.06|10.60|10.94|10.85|.05|913057|2685|33|8|2|686876|106569|58871|60741|757315|913057|913057|913057|9911015.79|A
ERAS|29479A108|10/02/25|2.24|2.31|2.13|2.14|2.23|-.08|169973|924|8|2|0|130333|23849|15791|0|82004|169973|169973|169973|378950.00|Q
ERC|94987D101|10/02/25|9.60|9.60|9.55|9.55|9.55|-.02|5238|56|0|0|0|5238|0|0|0|1239|5238|5238|5238|50038.15|A
ERET|46436E270|10/02/25|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|Q
ERH|94987E109|10/02/25|12.49|12.63|12.49|12.50|12.54|.01|1764|9|0|0|0|1764|0|0|0|1167|1764|1764|1764|22115.46|A
ERIC|294821608|10/02/25|8.37|8.39|8.28|8.36|8.33|.01|917569|1866|69|31|4|436088|197552|235030|48899|358093|917569|917569|917569|7640703.33|Q
ERIE|29530P102|10/02/25|312.24|315.55|306.80|314.73|313.05|2.78|5136|434|0|0|0|5136|0|0|0|3698|5136|5136|5136|1607825.96|Q
ERII|29270J100|10/02/25|15.87|15.92|15.68|15.86|15.81|.01|26627|869|0|0|0|26627|0|0|0|11383|26627|26627|26627|421007.77|Q
ERJ|29082A107|10/02/25|60.29|60.29|56.78|56.78|57.53|-3.77|81261|1600|0|0|0|81261|0|0|0|43690|81261|81261|81261|4674618.99|N
ERNA|114082308|10/02/25|1.20|1.25|1.15|1.22|1.19|.08|29215|352|0|0|0|29215|0|0|0|7805|29215|29215|29215|34870.01|Q
ERNZ|210322723|10/02/25|22.18|22.22|22.18|22.22|22.19|-.06|116|3|0|0|0|116|0|0|0|91|116|116|116|2573.88|Q
ERO|296006109|10/02/25|20.99|21.22|20.31|20.89|20.65|.22|70703|1075|1|0|0|68103|2600|0|0|45914|70703|70703|70703|1460177.59|N
ERTH|46137V407|10/02/25|48.61|48.61|48.49|48.52|48.57|.25|1036|24|0|0|0|1036|0|0|0|3|1036|1036|1036|50323.45|P
ERX|25460G609|10/02/25|56.11|57.07|55.10|55.15|55.85|-1.17|91779|901|2|0|0|85907|5872|0|0|31247|91779|91779|91779|5125684.41|P
ERY|25460G179|10/02/25|20.33|20.68|19.99|20.68|20.44|.44|93804|573|0|0|0|93804|0|0|0|48384|93804|93804|93804|1917793.65|P
ES|30040W108|10/02/25|71.44|71.95|71.10|71.81|71.64|.21|146183|3720|1|0|0|143448|2735|0|0|85031|146183|146183|146183|10472187.95|N
ESAB|29605J106|10/02/25|111.46|112.80|110.19|112.47|112.03|1.01|17534|685|0|0|0|17534|0|0|0|8944|17534|17534|17534|1964420.06|N
ESBA|292102100|10/02/25|7.36|7.47|7.36|7.47|7.46|.07|933|5|0|0|0|933|0|0|0|0|933|933|933|6964.77|P
ESCA|296056104|10/02/25|12.60|12.60|12.51|12.51|12.56|-.30|742|88|0|0|0|742|0|0|0|600|742|742|742|9316.92|Q
ESE|296315104|10/02/25|213.15|213.15|210.61|210.93|211.47|-2.21|7163|385|0|0|0|7163|0|0|0|3661|7163|7163|7163|1514771.80|N
ESEA|Y23592135|10/02/25|60.63|60.63|58.40|58.40|59.11|-2.10|2748|168|0|0|0|2748|0|0|0|354|2748|2748|2748|162435.95|Q
ESG|33939L696|10/02/25|154.55|154.58|153.99|154.24|154.48|-.40|4590|36|0|0|0|4590|0|0|0|4527|4590|4590|4590|709043.06|Z
ESGD|46435G516|10/02/25|94.08|94.10|93.58|93.97|93.93|.21|4192|85|0|0|0|4192|0|0|0|3376|4192|4192|4192|393763.16|Q
ESGE|46434G863|10/02/25|44.12|44.14|43.84|43.97|44.00|.20|19881|219|0|0|0|19881|0|0|0|8354|19881|19881|19881|874834.04|Q
ESGG|33939L688|10/02/25|198.00|198.20|198.00|198.20|198.07|1.39|47|2|0|0|0|47|0|0|0|0|47|47|47|9309.22|Z
ESGL|G3R95P108|10/02/25|3.82|4.00|3.82|4.00|3.99|-.32|6329|18|0|1|0|1314|0|5015|0|222|6329|6329|6329|25283.62|Q
ESGL W|G3R95P116|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ESGU|46435G425|10/02/25|146.48|146.50|146.00|146.41|146.35|.26|16996|184|1|0|0|14396|2600|0|0|12359|16996|16996|16996|2487372.07|Q
ESGV|921910733|10/02/25|119.29|119.29|118.67|119.17|118.99|.24|9237|92|0|0|0|9237|0|0|0|2263|9237|9237|9237|1099076.72|Z
ESHA|296424104|10/02/25|0.00|0.00|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|10/02/25|0.00|0.25|0.25|0.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ESI|28618M106|10/02/25|25.77|26.56|25.77|26.50|26.35|.87|81603|2012|0|0|0|81603|0|0|0|65117|81603|81603|81603|2149860.12|N
ESIX|78468R481|10/02/25|0.00|31.49|31.49|31.49|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
ESK|26923N264|10/02/25|26.50|26.97|26.20|26.97|26.66|1.00|1390|30|0|0|0|1390|0|0|0|1389|1390|1390|1390|37052.51|Z
ESLA|297584104|10/02/25|1.34|1.38|1.31|1.33|1.34|-.01|17188|65|1|1|0|8307|2086|6795|0|6362|17188|17188|17188|23117.33|Q
ESLA W|297584112|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ESLG|86280R118|10/02/25|25.34|25.34|25.24|25.24|25.25|.06|111|3|0|0|0|111|0|0|0|0|111|111|111|2802.68|P
ESLT|M3760D101|10/02/25|512.66|512.66|504.00|508.01|503.25|2.69|6520|923|0|0|0|6520|0|0|0|3270|6520|6520|6520|3281205.10|Q
ESLV|86280R126|10/02/25|25.15|25.15|25.08|25.08|25.07|-.03|170|3|0|0|0|170|0|0|0|170|170|170|170|4262.50|P
ESML|46435U663|10/02/25|45.34|45.50|45.21|45.50|45.40|.24|915|19|0|0|0|915|0|0|0|274|915|915|915|41539.61|Z
ESMV|46436E445|10/02/25|29.07|29.08|29.07|29.08|29.07|-.04|49|1|0|0|0|49|0|0|0|49|49|49|49|1424.43|Q
ESN|664925708|10/02/25|17.21|17.22|17.21|17.22|17.21|.06|2400|3|1|0|0|300|2100|0|0|2200|2400|2400|2400|41303.50|Q
ESNT|G3198U102|10/02/25|61.97|61.97|60.61|61.57|61.24|-.62|26887|1012|0|0|0|26887|0|0|0|10550|26887|26887|26887|1646439.88|N
ESOA|29271Q103|10/02/25|10.37|10.55|10.08|10.13|10.25|-.20|4535|251|0|0|0|4535|0|0|0|2258|4535|4535|4535|46486.34|Q
ESP|296650104|10/02/25|39.50|39.59|39.13|39.59|39.08|-.13|341|16|0|0|0|341|0|0|0|141|341|341|341|13325.55|A
ESPO|92189F114|10/02/25|122.14|122.14|121.59|121.63|121.59|-.52|686|34|0|0|0|686|0|0|0|596|686|686|686|83414.15|Q
ESPR|29664W105|10/02/25|2.92|2.94|2.81|2.90|2.87|.01|295079|1010|11|2|0|247019|31900|16160|0|103454|295079|295079|295079|846167.43|Q
ESQ|29667J101|10/02/25|100.50|100.50|99.53|100.47|100.01|.19|3990|288|0|0|0|3990|0|0|0|2968|3990|3990|3990|399048.68|Q
ESRT|292104106|10/02/25|7.73|7.79|7.68|7.76|7.73|.05|76722|678|1|0|0|73822|2900|0|0|57513|76722|76722|76722|593184.37|N
ESS|297178105|10/02/25|266.04|266.20|263.43|263.69|264.73|-2.89|9523|503|0|0|0|9523|0|0|0|6695|9523|9523|9523|2520978.40|N
ESSC|86280R134|10/02/25|25.01|25.10|25.01|25.10|25.04|.03|204|5|0|0|0|204|0|0|0|202|204|204|204|5108.03|P
ESTA|G31249108|10/02/25|40.87|42.40|40.44|42.22|41.95|1.43|6807|337|0|0|0|6807|0|0|0|3495|6807|6807|6807|285550.66|Q
ESTC|N14506104|10/02/25|87.02|88.78|86.65|87.58|88.12|.93|47723|1613|0|0|0|47723|0|0|0|27768|47723|47723|47723|4205513.04|N
ESUM|86280R787|10/02/25|27.29|27.33|27.29|27.33|27.29|.05|2093|7|0|0|0|2093|0|0|0|45|2093|2093|2093|57118.93|P
ET|29273V100|10/02/25|16.98|17.09|16.90|16.93|16.97|-.06|332017|1429|5|3|0|293986|12426|25605|0|144409|332017|332017|332017|5634684.13|N
ET PRI|29273V704|10/02/25|11.39|11.39|11.39|11.39|11.39|.02|4858|10|1|0|0|2296|2562|0|0|0|4858|4858|4858|55332.60|N
ETB|27828X100|10/02/25|14.94|15.00|14.91|14.99|14.94|-.03|1787|22|0|0|0|1787|0|0|0|865|1787|1787|1787|26705.76|N
ETCO|38963H602|10/02/25|31.17|31.27|31.17|31.24|31.25|.06|2287|27|0|0|0|2287|0|0|0|1470|2287|2287|2287|71473.76|P
ETD|297602104|10/02/25|28.53|28.82|28.43|28.80|28.70|.27|8902|353|0|0|0|8902|0|0|0|7439|8902|8902|8902|255483.26|N
ETEC|46436E197|10/02/25|0.00|0.00|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|10/02/25|21.33|21.41|21.30|21.41|21.33|.10|3405|75|0|0|0|3405|0|0|0|2747|3405|3405|3405|72617.62|N
ETH|38964R203|10/02/25|41.42|42.59|40.89|42.38|41.86|1.53|1417726|9487|8|0|1|1367678|22375|0|27673|1120139|1417726|1417726|1417726|59340147.32|P
ETHA|46438R105|10/02/25|33.27|34.22|32.85|34.06|33.63|1.23|5761289|17526|153|9|1|5276775|407106|63636|13772|4052134|5761289|5761289|5761289|193757788.99|Q
ETHD|74349Y795|10/02/25|3.28|3.37|3.09|3.12|3.21|-.25|4121580|6354|289|150|46|1174225|1005292|1116381|825682|3202292|4121580|4121580|4121580|13220274.25|P
ETHE|389638107|10/02/25|36.20|37.21|35.74|37.04|36.59|1.36|911443|3266|36|8|1|747759|93682|54574|15428|637448|911443|911443|911443|33345301.09|P
ETHI|88636W882|10/02/25|18.15|18.91|18.10|18.91|18.35|1.33|1089|47|0|0|0|1089|0|0|0|2|1089|1089|1089|19982.51|Q
ETHM|G2949D104|10/02/25|10.50|10.50|10.37|10.48|10.40|.02|13138|82|1|0|0|9098|4040|0|0|8305|13138|13138|13138|136697.93|Q
ETHM U|G2949D120|10/02/25|0.00|12.00|12.00|12.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ETHM W|G2949D112|10/02/25|2.23|2.33|2.23|2.33|2.23|.26|200|1|0|0|0|200|0|0|0|0|200|200|200|445.00|Q
ETHO|032108557|10/02/25|63.88|64.24|63.88|64.24|63.91|.29|372|7|0|0|0|372|0|0|0|326|372|372|372|23774.45|P
ETHT|74349Y571|10/02/25|100.27|105.67|97.70|104.74|101.83|7.38|199242|3775|0|2|1|171864|0|11301|16077|131033|199242|199242|199242|20288209.21|P
ETHU|92864M798|10/02/25|144.74|152.92|141.10|151.63|147.07|10.79|779648|25062|6|2|0|748690|13958|17000|0|362654|779648|779648|779648|114661084.30|Z
ETHV|92189L103|10/02/25|64.49|66.16|63.60|65.90|65.11|2.38|55497|581|0|0|0|55497|0|0|0|40742|55497|55497|55497|3613204.19|Z
ETHW|091955104|10/02/25|31.51|32.40|31.13|32.25|31.85|1.18|316244|2081|5|0|0|304653|11591|0|0|268675|316244|316244|316244|10072920.59|P
ETHZ|68236V302|10/02/25|2.42|2.63|2.37|2.58|2.48|.20|660100|3077|19|5|5|383444|55474|41229|179953|192153|660100|660100|660100|1634988.90|Q
ETHZ W|68236V112|10/02/25|0.07|0.07|0.05|0.06|0.06|-.01|190489|59|5|2|3|27610|16969|16642|129268|80643|190489|190489|190489|10839.82|Q
ETI PR|29365T302|10/02/25|0.00|23.45|23.45|23.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ETJ|27829G106|10/02/25|8.92|8.93|8.85|8.85|8.89|-.10|6870|49|0|0|0|6870|0|0|0|804|6870|6870|6870|61069.04|N
ETN|G29183103|10/02/25|375.13|381.37|370.98|376.99|375.32|3.27|72387|2790|0|0|0|72387|0|0|0|52359|72387|72387|72387|27167931.09|N
ETNB|282559103|10/02/25|14.80|14.92|14.80|14.84|14.84|.15|254033|940|9|4|1|173347|33069|33183|14434|64480|254033|254033|254033|3769321.80|Q
ETO|27828U106|10/02/25|27.79|27.84|27.79|27.81|27.80|.05|398|13|0|0|0|398|0|0|0|340|398|398|398|11065.85|N
ETON|29772L108|10/02/25|20.28|20.28|19.48|19.75|19.78|-.48|18532|608|0|0|0|18532|0|0|0|10682|18532|18532|18532|366489.44|Q
ETOR|G32089107|10/02/25|39.59|41.46|39.50|41.46|40.53|2.43|62104|942|2|0|1|44474|7479|0|10151|47212|62104|62104|62104|2517214.91|Q
ETQ|98148L720|10/02/25|1.49|1.53|1.40|1.42|1.44|-.12|148579|224|6|5|1|67068|20174|32964|28373|94473|148579|148579|148579|214516.67|Z
ETR|29364G103|10/02/25|93.20|94.04|92.38|93.58|93.38|.18|81619|2549|0|0|0|81619|0|0|0|51176|81619|81619|81619|7621329.27|N
ETRL|38747R355|10/02/25|18.15|18.98|17.85|18.98|18.10|1.67|1952|15|0|0|0|1952|0|0|0|1386|1952|1952|1952|35329.90|Q
ETS|28661C104|10/02/25|0.89|0.92|0.87|0.89|0.89|0.00|13015|69|0|0|0|13015|0|0|0|4613|13015|13015|13015|11537.48|Q
ETSY|29786A106|10/02/25|70.91|73.50|70.58|72.53|72.49|2.06|296542|7593|0|0|0|296542|0|0|0|209338|296542|296542|296542|21496502.44|Q
ETU|98148L738|10/02/25|38.13|39.99|37.50|39.77|38.59|2.82|10740|317|0|0|0|10740|0|0|0|6438|10740|10740|10740|414432.76|Z
ETV|27828Y108|10/02/25|14.25|14.29|14.18|14.29|14.23|.04|15941|72|1|0|0|11091|4850|0|0|10221|15941|15941|15941|226872.17|N
ETW|27829C105|10/02/25|9.10|9.21|9.08|9.21|9.15|.13|22241|98|0|0|0|22241|0|0|0|5541|22241|22241|22241|203523.08|N
ETX|27829U105|10/02/25|19.45|19.47|19.06|19.07|19.25|-.24|2397|30|0|0|0|2397|0|0|0|1119|2397|2397|2397|46149.26|N
ETY|27828N102|10/02/25|15.86|15.86|15.79|15.79|15.81|-.06|11799|48|0|0|0|11799|0|0|0|2614|11799|11799|11799|186497.55|N
EU|29259W700|10/02/25|3.20|3.33|3.12|3.30|3.26|.13|322599|1846|8|1|0|292503|23972|6124|0|260614|322599|322599|322599|1052497.49|Q
EUAD|84858T772|10/02/25|47.36|47.42|46.97|47.13|47.17|.54|27947|313|0|0|0|27947|0|0|0|22927|27947|27947|27947|1318186.09|Z
EUDA|G3142E105|10/02/25|2.02|2.14|2.02|2.06|2.09|.07|2593|14|0|0|0|2593|0|0|0|2323|2593|2593|2593|5422.91|Q
EUDA W|G3142E121|10/02/25|0.09|0.10|0.09|0.10|0.09|-.01|30|6|0|0|0|30|0|0|0|0|30|30|30|2.57|Q
EUDG|97717X610|10/02/25|35.93|35.93|35.72|35.86|35.85|.18|2878|10|0|0|0|2878|0|0|0|735|2878|2878|2878|103171.27|P
EUDV|74347B540|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EUFN|464289180|10/02/25|34.44|34.44|34.10|34.31|34.27|-.14|66274|383|2|0|0|59079|7195|0|0|23535|66274|66274|66274|2271387.17|Q
EUM|74349Y746|10/02/25|20.52|20.61|20.52|20.61|20.52|-.13|26|1|0|0|0|26|0|0|0|25|26|26|26|533.52|P
EUO|74347W882|10/02/25|28.09|28.29|28.09|28.20|28.19|.09|6573|36|0|0|0|6573|0|0|0|6164|6573|6573|6573|185272.32|P
EURK|G32168109|10/02/25|10.70|10.70|10.70|10.70|10.70|0.00|491|2|0|0|0|491|0|0|0|0|491|491|491|5253.70|Q
EURK R|G32168125|10/02/25|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
EURK U|G32168117|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EURL|25459Y280|10/02/25|38.04|38.11|37.60|37.82|37.90|.13|2044|39|0|0|0|2044|0|0|0|327|2044|2044|2044|77473.98|P
EUSA|464286681|10/02/25|103.20|103.43|103.20|103.41|103.28|.29|2481|31|0|0|0|2481|0|0|0|157|2481|2481|2481|256240.94|P
EUSB|46436E619|10/02/25|43.89|43.97|43.88|43.96|43.93|.09|3526|40|0|0|0|3526|0|0|0|468|3526|3526|3526|154910.25|P
EVAC|G3106Q102|10/02/25|9.93|9.95|9.93|9.93|9.94|0.00|11500|23|1|0|0|7700|3800|0|0|900|11500|11500|11500|114307.00|N
EVAC U|G3106Q110|10/02/25|0.00|10.01|10.01|10.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
EVAC WS|G3106Q128|10/02/25|0.00|0.25|0.25|0.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
EVAV|25460G146|10/02/25|34.69|34.69|33.94|34.20|34.51|.16|879|15|0|0|0|879|0|0|0|360|879|879|879|30330.24|P
EVAX|29970R303|10/02/25|4.39|4.77|4.39|4.77|4.57|.29|55080|828|0|0|0|55080|0|0|0|10027|55080|55080|55080|251672.04|Q
EVC|29382R107|10/02/25|2.30|2.34|2.27|2.30|2.29|.07|9008|144|0|0|0|9008|0|0|0|6045|9008|9008|9008|20657.88|N
EVCM|29977X105|10/02/25|10.82|10.90|10.78|10.90|10.84|.07|19862|519|0|0|0|19862|0|0|0|13781|19862|19862|19862|215391.42|Q
EVER|30041R108|10/02/25|22.19|22.23|21.79|22.23|21.98|.07|17135|670|0|0|0|17135|0|0|0|10470|17135|17135|17135|376703.82|Q
EVEX|29970N104|10/02/25|4.01|4.30|3.99|4.30|4.19|.42|96242|912|3|0|0|84103|12139|0|0|49127|96242|96242|96242|403489.25|N
EVEX WS|29970N112|10/02/25|0.54|0.54|0.53|0.54|0.53|.06|1200|4|0|0|0|1200|0|0|0|0|1200|1200|1200|641.00|N
EVF|27826S103|10/02/25|5.49|5.50|5.49|5.50|5.50|0.00|4240|32|0|0|0|4240|0|0|0|3710|4240|4240|4240|23310.13|N
EVG|27828V104|10/02/25|11.17|11.17|11.14|11.14|11.16|-.03|558|4|0|0|0|558|0|0|0|157|558|558|558|6229.70|N
EVGN|M4119S187|10/02/25|1.16|1.16|1.11|1.12|1.11|-.03|6920|41|0|0|0|6920|0|0|0|1463|6920|6920|6920|7707.46|Q
EVGO|30052F100|10/02/25|5.02|5.10|4.87|4.93|4.95|-.08|310494|2257|7|0|0|284328|26166|0|0|156490|310494|310494|310494|1537470.31|Q
EVGO W|30052F118|10/02/25|0.21|0.24|0.21|0.22|0.22|.01|1426|6|0|0|0|1426|0|0|0|0|1426|1426|1426|312.84|Q
EVH|30050B101|10/02/25|8.00|8.02|7.84|7.89|7.93|-.14|38485|730|0|0|0|38485|0|0|0|13565|38485|38485|38485|305153.92|N
EVHY|61774R809|10/02/25|0.00|53.32|53.32|53.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EVI|26929N102|10/02/25|31.25|31.50|29.97|30.52|30.39|-.16|3876|116|0|0|0|3876|0|0|0|1025|3876|3876|3876|117783.57|A
EVIM|61774R882|10/02/25|52.54|52.57|52.52|52.52|52.56|-.01|455|6|0|0|0|455|0|0|0|0|455|455|455|23914.32|P
EVLN|61774R833|10/02/25|49.62|49.62|49.60|49.62|49.60|.01|1256|16|0|0|0|1256|0|0|0|318|1256|1256|1256|62303.44|P
EVLU|46438G208|10/02/25|0.00|0.00|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|10/02/25|7.46|7.66|7.41|7.51|7.55|.08|153320|2343|0|0|0|153320|0|0|0|45498|153320|153320|153320|1158318.15|Q
EVLV W|30049H110|10/02/25|0.72|0.76|0.70|0.76|0.76|.06|5338|19|0|0|0|5338|0|0|0|2435|5338|5338|5338|4080.46|Q
EVM|27828A100|10/02/25|9.58|9.59|9.58|9.59|9.58|-.01|100|1|0|0|0|100|0|0|0|100|100|100|100|957.50|A
EVMO|61774R767|10/02/25|50.59|50.59|50.54|50.57|50.57|.07|1107|5|0|0|0|1107|0|0|0|1007|1107|1107|1107|55982.13|P
EVMT|46090F209|10/02/25|0.00|16.45|16.45|16.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EVN|27826U108|10/02/25|11.06|11.06|10.94|11.02|10.99|-.05|3108|24|0|0|0|3108|0|0|0|872|3108|3108|3108|34156.71|N
EVNT|02210T207|10/02/25|0.00|11.88|11.88|11.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EVO|30050E105|10/02/25|3.88|3.90|3.85|3.88|3.88|.12|3260|59|0|0|0|3260|0|0|0|2019|3260|3260|3260|12644.48|Q
EVOK|30049G302|10/02/25|4.78|4.90|4.44|4.90|4.57|.24|9671|357|1|0|0|7119|2552|0|0|6441|9671|9671|9671|44230.55|Q
EVR|29977A105|10/02/25|331.51|335.41|330.57|334.15|332.85|3.24|15340|649|0|0|0|15340|0|0|0|9670|15340|15340|15340|5105964.40|N
EVRG|30034W106|10/02/25|75.71|76.10|75.40|76.09|75.88|-.14|118488|3785|0|0|0|118488|0|0|0|70214|118488|118488|118488|8990628.48|Q
EVSB|61774R700|10/02/25|50.98|51.01|50.98|51.01|50.98|.03|243|2|0|0|0|243|0|0|0|143|243|243|243|12389.22|P
EVSD|61774R825|10/02/25|51.47|51.49|51.47|51.49|51.47|.02|869|9|0|0|0|869|0|0|0|869|869|869|869|44730.21|Q
EVSM|61774R858|10/02/25|50.44|50.44|50.39|50.39|50.41|-.05|11085|51|1|0|0|8165|2920|0|0|1004|11085|11085|11085|558797.53|P
EVT|27828G107|10/02/25|24.32|24.58|24.32|24.55|24.50|.13|11737|108|1|0|0|8420|3317|0|0|7916|11737|11737|11737|287544.19|N
EVTC|30040P103|10/02/25|33.62|33.62|32.76|32.95|32.98|-.68|12135|529|0|0|0|12135|0|0|0|4948|12135|12135|12135|400200.69|N
EVTL|G9471C206|10/02/25|5.46|5.87|5.39|5.81|5.75|.40|139891|1329|4|2|0|115980|9211|14700|0|37332|139891|139891|139891|804252.31|N
EVTR|61774R841|10/02/25|51.60|51.69|51.58|51.67|51.64|.06|16461|120|0|0|0|16461|0|0|0|4415|16461|16461|16461|850071.17|N
EVTV|29414V308|10/02/25|1.53|1.53|1.46|1.50|1.49|-.02|6671|100|0|0|0|6671|0|0|0|2130|6671|6671|6671|9921.04|Q
EVUS|46436E221|10/02/25|31.42|31.55|31.39|31.52|31.51|.02|9123|50|0|0|0|9123|0|0|0|3413|9123|9123|9123|287421.09|Z
EVV|27828H105|10/02/25|10.25|10.25|10.14|10.15|10.16|-.07|15422|60|0|0|0|15422|0|0|0|10220|15422|15422|15422|156612.08|A
EVX|92189F304|10/02/25|38.64|38.64|38.53|38.64|38.61|-.02|1238|14|0|0|0|1238|0|0|0|1035|1238|1238|1238|47801.67|P
EVYM|61774R783|10/02/25|0.00|49.46|49.46|49.46|49.46|.04|141|1|0|0|0|141|0|0|0|141|141|141|141|6973.86|Q
EW|28176E108|10/02/25|75.48|76.72|74.70|76.66|76.23|.35|132394|3106|0|0|0|132394|0|0|0|45469|132394|132394|132394|10092446.94|N
EWA|464286103|10/02/25|27.27|27.27|27.00|27.18|27.13|.03|477403|810|43|10|0|280208|136641|60554|0|292919|477403|477403|477403|12951283.95|P
EWBC|27579R104|10/02/25|105.54|105.66|104.34|105.23|105.19|-.49|24927|1257|0|0|0|24927|0|0|0|16612|24927|24927|24927|2622079.02|Q
EWC|464286509|10/02/25|50.70|50.72|50.13|50.59|50.48|.02|298369|1136|5|1|1|239886|12303|7064|39116|219135|298369|298369|298369|15061678.01|P
EWCZ|29882P106|10/02/25|3.82|3.83|3.73|3.81|3.79|0.00|20577|367|0|0|0|20577|0|0|0|10248|20577|20577|20577|77913.09|Q
EWD|464286756|10/02/25|48.03|48.03|47.73|47.94|47.94|.33|3813|62|0|0|0|3813|0|0|0|1452|3813|3813|3813|182789.78|P
EWG|464286806|10/02/25|42.55|42.60|42.28|42.47|42.44|.34|226219|1202|3|1|1|200061|6840|8041|11277|170924|226219|226219|226219|9601630.81|P
EWH|464286871|10/02/25|21.77|21.77|21.58|21.60|21.65|-.07|740394|1493|50|9|6|432654|158757|57056|91927|376671|740394|740394|740394|16031411.27|P
EWI|46434G830|10/02/25|52.47|52.53|52.11|52.33|52.34|-.08|70647|556|1|1|0|60568|4643|5436|0|24262|70647|70647|70647|3697417.77|P
EWJ|46434G822|10/02/25|80.33|80.42|79.81|80.15|80.13|-.06|1352686|4255|79|1|2|859808|221911|7300|263667|935063|1352686|1352686|1352686|108389621.68|P
EWJV|46435U374|10/02/25|38.81|38.81|38.56|38.57|38.65|-.19|7758|74|0|0|0|7758|0|0|0|400|7758|7758|7758|299835.77|Q
EWK|464286301|10/02/25|23.76|23.79|23.76|23.76|23.76|.11|784|5|0|0|0|784|0|0|0|484|784|784|784|18630.66|P
EWL|464286749|10/02/25|56.23|56.25|55.93|56.25|56.11|.31|84641|982|2|0|0|76323|8318|0|0|50209|84641|84641|84641|4749074.43|P
EWM|46434G814|10/02/25|26.34|26.34|26.16|26.27|26.25|.06|75857|342|3|0|2|38939|9386|0|27532|70952|75857|75857|75857|1991339.84|P
EWN|464286814|10/02/25|59.72|59.72|59.38|59.51|59.53|.67|2709|47|0|0|0|2709|0|0|0|292|2709|2709|2709|161266.96|P
EWO|464286202|10/02/25|31.49|31.49|31.29|31.38|31.35|-.08|1399|33|0|0|0|1399|0|0|0|297|1399|1399|1399|43857.16|P
EWP|464286764|10/02/25|49.56|49.61|49.13|49.36|49.40|-.28|60989|435|2|0|0|55892|5097|0|0|44611|60989|60989|60989|3012871.64|P
EWQ|464286707|10/02/25|44.86|44.92|44.56|44.77|44.73|.28|50464|522|0|0|0|50464|0|0|0|38392|50464|50464|50464|2257025.02|P
EWS|46434G780|10/02/25|28.95|28.95|28.65|28.92|28.84|.34|101581|389|1|1|1|62665|2400|8191|28325|59323|101581|101581|101581|2929753.58|P
EWT|46434G772|10/02/25|64.42|64.42|63.81|64.00|64.07|-.14|695675|3564|2|1|1|672738|4300|8278|10359|530568|695675|695675|695675|44572891.35|P
EWTX|28036F105|10/02/25|15.44|15.55|14.86|14.99|15.14|-.45|46594|1433|0|0|0|46594|0|0|0|32994|46594|46594|46594|705267.81|Q
EWU|46435G334|10/02/25|42.34|42.37|42.11|42.26|42.23|-.24|410159|1551|19|1|1|313678|55098|6049|35334|229325|410159|410159|410159|17319726.86|P
EWUS|46429B416|10/02/25|0.00|41.29|41.29|41.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EWV|74349Y712|10/02/25|27.53|27.90|27.53|27.84|27.85|.04|832|15|0|0|0|832|0|0|0|700|832|832|832|23173.26|P
EWW|464286822|10/02/25|66.78|67.00|65.53|66.90|66.30|.12|639204|8913|3|0|1|594425|7455|0|37324|287063|639204|639204|639204|42381835.33|P
EWX|78463X756|10/02/25|67.56|67.56|67.18|67.35|67.32|-.10|1988|24|0|0|0|1988|0|0|0|133|1988|1988|1988|133835.55|P
EWY|464286772|10/02/25|83.75|83.77|82.88|83.53|83.36|1.64|1842836|9898|8|0|2|1513208|21579|0|308049|1429951|1842836|1842836|1842836|153622121.82|P
EWZ|464286400|10/02/25|30.62|30.66|30.00|30.24|30.24|-.34|9639400|6912|782|161|122|3350857|2611762|1153738|2523043|6322993|9639400|9639400|9639400|291452649.63|P
EWZS|464289131|10/02/25|13.73|13.73|13.50|13.62|13.54|-.16|102525|327|0|4|0|74125|0|28400|0|17525|102525|102525|102525|1388189.87|Q
EXAS|30063P105|10/02/25|56.50|56.89|55.57|56.22|56.08|-.22|73208|1976|0|0|0|73208|0|0|0|37759|73208|73208|73208|4105662.42|Q
EXC|30161N101|10/02/25|44.86|45.10|44.55|44.98|44.86|-.07|332417|5755|3|0|0|325571|6846|0|0|247114|332417|332417|332417|14911125.86|Q
EXE|165167735|10/02/25|109.02|110.04|107.25|107.87|109.03|-1.29|276671|8154|0|0|0|276671|0|0|0|190321|276671|276671|276671|30165874.34|Q
EXEE L|165167180|10/02/25|99.80|99.80|99.80|0.00|99.52|0.00|19|3|0|0|0|19|0|0|0|0|19|19|19|1890.91|Q
EXEE W|165167164|10/02/25|108.50|108.50|108.50|0.00|108.50|0.00|10|1|0|0|0|10|0|0|0|0|10|10|10|1085.00|Q
EXEL|30161Q104|10/02/25|41.22|41.40|40.47|41.36|40.97|.17|114158|2907|0|0|0|114158|0|0|0|62669|114158|114158|114158|4676483.93|Q
EXFY|30219Q106|10/02/25|1.76|1.78|1.74|1.76|1.76|0.00|17853|281|0|0|0|17853|0|0|0|13255|17853|17853|17853|31380.31|Q
EXG|27829F108|10/02/25|9.18|9.18|9.15|9.17|9.16|.02|14096|81|0|0|0|14096|0|0|0|6413|14096|14096|14096|129171.17|N
EXI|464288729|10/02/25|173.57|173.73|173.18|173.73|173.36|.72|4232|143|0|0|0|4232|0|0|0|231|4232|4232|4232|733644.58|P
EXK|29258Y103|10/02/25|7.91|7.95|7.33|7.64|7.58|-.11|1079131|2716|36|6|3|873873|113640|46140|45478|597930|1079131|1079131|1079131|8176732.31|N
EXLS|302081104|10/02/25|43.46|44.15|43.31|43.43|43.47|-.27|41921|1364|0|0|0|41921|0|0|0|17969|41921|41921|41921|1822481.37|Q
EXOD|30209R106|10/02/25|28.68|31.67|28.68|30.65|30.41|2.41|16241|473|0|0|0|16241|0|0|0|9380|16241|16241|16241|493826.05|A
EXOZ|461874109|10/02/25|13.48|13.48|13.31|13.31|13.48|-.69|10|1|0|0|0|10|0|0|0|0|10|10|10|134.80|Q
EXP|26969P108|10/02/25|231.14|234.44|231.14|233.72|232.92|2.73|8496|507|0|0|0|8496|0|0|0|6117|8496|8496|8496|1978860.84|N
EXPD|302130109|10/02/25|121.45|123.31|121.45|123.11|122.69|1.58|18168|786|0|0|0|18168|0|0|0|12586|18168|18168|18168|2229082.45|N
EXPE|30212P303|10/02/25|218.40|218.40|211.58|217.79|215.65|-.16|114090|3868|0|0|0|114090|0|0|0|77157|114090|114090|114090|24603946.61|Q
EXPI|30212W100|10/02/25|10.34|10.67|10.31|10.65|10.53|.25|37756|1184|0|0|0|37756|0|0|0|27139|37756|37756|37756|397504.43|Q
EXPO|30214U102|10/02/25|69.02|69.02|67.92|68.05|68.29|-1.19|24473|1139|0|0|0|24473|0|0|0|17997|24473|24473|24473|1671312.61|Q
EXR|30225T102|10/02/25|141.13|141.47|140.54|141.47|141.01|.26|14565|686|0|0|0|14565|0|0|0|10961|14565|14565|14565|2053811.18|N
EXTR|30226D106|10/02/25|21.06|21.06|20.19|20.43|20.41|-.46|84430|1995|0|0|0|84430|0|0|0|24873|84430|84430|84430|1723175.80|Q
EXUS|555927607|10/02/25|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|Q
EYE|63845R107|10/02/25|29.01|29.42|28.46|29.28|28.94|.19|74530|2476|0|0|0|74530|0|0|0|54211|74530|74530|74530|2156712.33|Q
EYEG|00039J863|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EYLD|132061706|10/02/25|37.26|37.29|37.24|37.24|37.25|-.14|657|24|0|0|0|657|0|0|0|373|657|657|657|24473.08|Z
EYPT|30233G209|10/02/25|12.82|13.71|12.67|13.50|13.27|.59|70486|1778|0|0|0|70486|0|0|0|31004|70486|70486|70486|935333.29|Q
EZA|464286780|10/02/25|64.88|64.88|63.43|64.21|64.11|-.54|58616|554|1|0|0|56095|2521|0|0|43711|58616|58616|58616|3757753.47|P
EZBC|354921108|10/02/25|69.08|70.09|68.80|70.07|69.43|2.02|16610|171|0|0|0|16610|0|0|0|12792|16610|16610|16610|1153285.61|Z
EZET|35351J109|10/02/25|33.38|34.27|33.02|34.18|33.83|1.25|43171|265|0|0|0|43171|0|0|0|33892|43171|43171|43171|1460651.34|Z
EZGO|G5279F110|10/02/25|0.17|0.17|0.16|0.17|0.16|0.00|457881|886|38|9|6|194770|118558|65295|79258|82313|457881|457881|457881|75387.30|Q
EZJ|74347X708|10/02/25|49.29|49.29|48.69|48.69|49.01|-.09|305|8|0|0|0|305|0|0|0|165|305|305|305|14946.91|P
EZM|97717W570|10/02/25|66.09|66.09|66.00|66.00|66.03|-.07|2436|6|0|0|0|2436|0|0|0|728|2436|2436|2436|160847.61|P
EZPW|302301106|10/02/25|17.99|18.14|17.74|18.12|18.02|-.01|24296|918|0|0|0|24296|0|0|0|14761|24296|24296|24296|437865.66|Q
EZPZ|35349C109|10/02/25|31.90|32.26|31.90|32.26|31.92|.92|494|17|0|0|0|494|0|0|0|0|494|494|494|15767.98|Z
EZU|464286608|10/02/25|63.14|63.20|62.68|63.00|62.93|.37|238885|2570|0|0|0|238885|0|0|0|213741|238885|238885|238885|15032689.85|Z
F|345370860|10/02/25|12.30|12.43|12.13|12.24|12.23|-.04|2325405|5412|195|43|7|1375732|577817|262917|108939|1016519|2325405|2325405|2325405|28445657.36|N
F PRB|345370845|10/02/25|22.75|22.75|22.63|22.64|22.70|-.06|1775|15|0|0|0|1775|0|0|0|0|1775|1775|1775|40288.73|N
F PRC|345370837|10/02/25|22.25|22.33|22.25|22.33|22.28|0.00|53|3|0|0|0|53|0|0|0|0|53|53|53|1180.81|N
F PRD|345370811|10/02/25|24.07|24.07|23.97|24.02|24.00|-.06|1307|29|0|0|0|1307|0|0|0|0|1307|1307|1307|31374.22|N
FA|31846B108|10/02/25|15.20|15.27|14.91|15.22|15.08|-.25|38735|1189|0|0|0|38735|0|0|0|29739|38735|38735|38735|584196.32|Q
FAAR|33740Y101|10/02/25|29.76|29.86|29.76|29.86|29.76|-.39|10|1|0|0|0|10|0|0|0|0|10|10|10|297.60|Q
FAB|33733C108|10/02/25|87.70|87.70|87.56|87.56|87.70|-.21|100|1|0|0|0|100|0|0|0|0|100|100|100|8770.00|Q
FACT|G32901103|10/02/25|10.30|10.31|10.30|10.31|10.30|0.00|6474|30|0|0|0|6474|0|0|0|5774|6474|6474|6474|66708.83|Q
FACT U|G32901111|10/02/25|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
FACT W|G32901129|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FAD|33733F101|10/02/25|0.00|161.62|161.62|161.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FAF|31847R102|10/02/25|63.87|63.87|62.74|63.77|63.47|-.07|20100|716|0|0|0|20100|0|0|0|5412|20100|20100|20100|1275814.58|N
FAI|33734X739|10/02/25|40.40|40.40|40.16|40.22|40.22|.37|726|4|0|0|0|726|0|0|0|703|726|726|726|29202.24|P
FALN|46435G474|10/02/25|27.70|27.70|27.67|27.69|27.69|-.01|19930|41|1|0|0|17830|2100|0|0|14204|19930|19930|19930|551801.25|Q
FAMI|G33277149|10/02/25|1.99|1.99|1.95|1.97|2.00|.05|2366|44|0|0|0|2366|0|0|0|2054|2366|2366|2366|4720.19|Q
FAN|33736G106|10/02/25|19.59|19.77|19.53|19.71|19.67|.11|9540|55|0|0|0|9540|0|0|0|730|9540|9540|9540|187668.05|P
FANG|25278X109|10/02/25|142.73|147.59|142.21|143.19|143.89|-.31|107479|3531|0|0|0|107479|0|0|0|85931|107479|107479|107479|15465151.59|Q
FAPR|33740U885|10/02/25|43.52|43.55|43.52|43.55|43.53|0.00|2070|27|0|0|0|2070|0|0|0|1147|2070|2070|2070|90104.60|Z
FARM|307675108|10/02/25|1.75|1.76|1.75|1.76|1.75|.02|112|9|0|0|0|112|0|0|0|75|112|112|112|196.03|Q
FARX|00764Q637|10/02/25|0.00|26.57|26.57|26.57|26.42|-.03|11|1|0|0|0|11|0|0|0|11|11|11|11|290.62|P
FAS|25459Y694|10/02/25|172.99|174.13|170.22|173.04|172.50|-.33|136581|1954|1|3|0|118271|2459|15851|0|98572|136581|136581|136581|23560628.50|P
FAST|311900104|10/02/25|47.34|48.22|46.74|48.17|47.90|.50|411644|7449|2|0|0|405629|6015|0|0|325171|411644|411644|411644|19719381.89|Q
FAT|30258N105|10/02/25|1.91|1.91|1.91|1.91|1.91|.02|296|5|0|0|0|296|0|0|0|203|296|296|296|566.20|Q
FATB B|30258N600|10/02/25|0.00|2.52|2.52|2.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FATB P|30258N501|10/02/25|2.37|2.37|2.30|2.30|2.32|-.06|374|16|0|0|0|374|0|0|0|122|374|374|374|868.40|Q
FATE|31189P102|10/02/25|1.22|1.23|1.14|1.20|1.17|-.05|94327|604|1|1|0|86208|2019|6100|0|32537|94327|94327|94327|110658.38|Q
FATN|311921100|10/02/25|6.94|7.20|6.70|6.79|6.82|-.15|1199|40|0|0|0|1199|0|0|0|891|1199|1199|1199|8173.31|Q
FAUG|33740F862|10/02/25|51.97|52.00|51.97|52.00|51.98|.01|664|5|0|0|0|664|0|0|0|200|664|664|664|34514.72|Z
FAX|003009867|10/02/25|16.23|16.25|16.08|16.14|16.12|-.05|11641|116|0|0|0|11641|0|0|0|2638|11641|11641|11641|187679.92|A
FAZ|25460E216|10/02/25|41.66|42.32|41.40|41.66|41.80|.01|113395|1129|0|1|0|108063|0|5332|0|79067|113395|113395|113395|4739971.00|P
FB|74349Y613|10/02/25|41.50|41.50|41.38|41.38|41.38|-.02|2402|9|0|0|0|2402|0|0|0|102|2402|2402|2402|99402.00|Z
FBCG|316092352|10/02/25|54.05|54.06|53.74|53.98|53.96|.26|18611|246|0|0|0|18611|0|0|0|17785|18611|18611|18611|1004191.07|Z
FBCV|316092345|10/02/25|0.00|34.19|34.19|34.19|34.88|.04|2|1|0|0|0|2|0|0|0|2|2|2|2|69.76|Z
FBDC|33744U303|10/02/25|19.57|19.81|19.48|19.78|19.72|.28|9755|67|0|0|0|9755|0|0|0|1496|9755|9755|9755|192329.15|P
FBGL|G3337S109|10/02/25|0.80|0.80|0.73|0.78|0.79|.03|90978|698|4|1|0|68850|16128|6000|0|5750|90978|90978|90978|71666.74|Q
FBIN|34964C106|10/02/25|52.96|53.94|52.95|53.23|53.31|.24|22884|710|0|0|0|22884|0|0|0|16722|22884|22884|22884|1219921.79|N
FBIO|34960Q307|10/02/25|2.61|2.94|2.59|2.80|2.78|.24|293051|844|12|4|2|146935|41362|21859|82895|159234|293051|293051|293051|814772.52|Q
FBIO P|34960Q208|10/02/25|7.52|7.53|7.04|7.27|7.38|-.25|3217|28|0|0|0|3217|0|0|0|688|3217|3217|3217|23746.24|Q
FBIZ|319390100|10/02/25|49.50|49.85|49.32|49.77|49.56|-.12|1497|109|0|0|0|1497|0|0|0|779|1497|1497|1497|74197.33|Q
FBK|30257X104|10/02/25|56.17|56.88|56.00|56.82|56.54|.75|11898|480|0|0|0|11898|0|0|0|9224|11898|11898|11898|672733.66|N
FBL|38747R843|10/02/25|42.05|42.60|41.55|42.55|42.10|1.11|110921|1761|3|0|0|101771|9150|0|0|81099|110921|110921|110921|4670173.19|Q
FBLA|31425A109|10/02/25|11.89|12.01|11.89|12.01|11.99|.03|752|33|0|0|0|752|0|0|0|553|752|752|752|9012.80|Q
FBLG|31573L105|10/02/25|0.53|0.54|0.53|0.54|0.53|.02|13694|52|0|0|0|13694|0|0|0|9510|13694|13694|13694|7268.87|Q
FBNC|318910106|10/02/25|52.76|52.97|52.04|52.04|52.39|-.71|8817|471|0|0|0|8817|0|0|0|4158|8817|8817|8817|461943.31|Q
FBND|316188309|10/02/25|46.34|46.42|46.32|46.41|46.37|.07|211366|456|5|1|1|151757|14106|6078|39425|182974|211366|211366|211366|9800767.44|P
FBOT|316092170|10/02/25|33.12|33.23|33.12|33.23|33.13|.35|103|2|0|0|0|103|0|0|0|3|103|103|103|3412.09|Q
FBP|318672706|10/02/25|21.62|21.78|21.50|21.72|21.66|.02|34893|803|0|0|0|34893|0|0|0|16942|34893|34893|34893|755662.77|N
FBRT|35243J101|10/02/25|10.89|10.99|10.89|10.98|10.94|.10|17073|304|0|0|0|17073|0|0|0|10488|17073|17073|17073|186833.34|N
FBRT PRE|35243J200|10/02/25|21.25|21.35|21.25|21.35|21.29|.09|217|5|0|0|0|217|0|0|0|0|217|217|217|4620.99|N
FBRX|34962G208|10/02/25|14.75|14.76|13.22|13.33|14.43|-1.05|14366|172|1|0|0|10366|4000|0|0|6143|14366|14366|14366|207336.99|Q
FBT|33733E203|10/02/25|186.34|187.03|186.34|187.03|186.33|1.60|1154|26|0|0|0|1154|0|0|0|268|1154|1154|1154|215019.72|P
FBTC|315948109|10/02/25|104.07|105.71|103.48|105.56|104.71|3.04|1127910|14950|3|0|0|1120146|7764|0|0|895735|1127910|1127910|1127910|118101231.16|Z
FBUF|31624J737|10/02/25|29.95|30.00|29.95|30.00|29.95|.03|10|1|0|0|0|10|0|0|0|10|10|10|10|299.50|Z
FBY|88634T816|10/02/25|15.45|15.56|15.43|15.56|15.52|.17|31051|161|1|1|0|20733|5000|5318|0|27247|31051|31051|31051|481961.69|P
FBYD|306121104|10/02/25|11.66|11.66|11.40|11.40|11.54|-.27|402|19|0|0|0|402|0|0|0|254|402|402|402|4640.90|Q
FBYD W|306121112|10/02/25|1.60|1.69|1.60|1.69|1.68|.01|211|5|0|0|0|211|0|0|0|0|211|211|211|355.26|Q
FC|353469109|10/02/25|19.04|19.11|18.77|19.11|18.93|.21|1308|69|0|0|0|1308|0|0|0|801|1308|1308|1308|24762.79|N
FCA|33737J141|10/02/25|0.00|29.14|29.14|29.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FCAL|33739P863|10/02/25|48.74|48.80|48.65|48.80|48.66|-.03|111|2|0|0|0|111|0|0|0|111|111|111|111|5401.14|Q
FCAP|31942S104|10/02/25|46.88|47.06|46.88|47.06|46.81|.42|16|11|0|0|0|16|0|0|0|14|16|16|16|749.01|Q
FCBC|31983A103|10/02/25|34.61|34.61|33.92|34.16|34.10|-.44|1331|147|0|0|0|1331|0|0|0|1004|1331|1331|1331|45383.02|Q
FCBD|00764Q629|10/02/25|25.69|25.69|25.66|25.66|25.69|.02|1|1|0|0|0|1|0|0|0|1|1|1|1|25.69|P
FCCO|319835104|10/02/25|27.55|27.55|27.30|27.35|27.33|-.21|551|58|0|0|0|551|0|0|0|406|551|551|551|15058.23|Q
FCEF|33740F409|10/02/25|22.97|22.97|22.94|22.94|22.97|-.09|1|1|0|0|0|1|0|0|0|1|1|1|1|22.97|Q
FCEL|35952H700|10/02/25|9.00|9.00|8.38|8.68|8.69|-.05|341199|3671|12|3|0|288738|32796|19665|0|161999|341199|341199|341199|2965148.36|Q
FCF|319829107|10/02/25|16.75|16.81|16.61|16.75|16.70|-.10|17323|685|0|0|0|17323|0|0|0|6677|17323|17323|17323|289357.25|N
FCFS|33768G107|10/02/25|151.35|151.43|146.92|149.08|148.83|-2.68|18424|1105|0|0|0|18424|0|0|0|14190|18424|18424|18424|2742030.94|Q
FCFY|33733E799|10/02/25|26.82|26.91|26.82|26.91|26.83|.05|4|3|0|0|0|4|0|0|0|1|4|4|4|107.30|P
FCG|33733E807|10/02/25|23.85|23.94|23.29|23.32|23.57|-.61|117568|872|0|0|0|117568|0|0|0|47130|117568|117568|117568|2771296.39|P
FCHL|G3580P109|10/02/25|0.61|0.62|0.60|0.62|0.61|-.01|31546|321|1|0|0|28991|2555|0|0|5433|31546|31546|31546|19392.45|Q
FCLD|316092246|10/02/25|29.46|29.54|29.43|29.54|29.50|.26|710|10|0|0|0|710|0|0|0|341|710|710|710|20942.25|Z
FCN|302941109|10/02/25|160.45|160.95|159.27|159.60|159.95|-1.45|10701|457|0|0|0|10701|0|0|0|3731|10701|10701|10701|1711634.54|N
FCNC A|31946M103|10/02/25|1769.79|1769.79|1727.34|1741.80|1741.05|-17.97|25330|1842|0|0|0|25330|0|0|0|11291|25330|25330|25330|44100807.49|Q
FCNC O|31959X202|10/02/25|22.45|22.45|22.45|22.45|22.45|-.04|625|5|0|0|0|625|0|0|0|400|625|625|625|14030.00|Q
FCNC P|319626305|10/02/25|22.32|22.32|22.27|22.27|22.32|-.08|68|2|0|0|0|68|0|0|0|68|68|68|68|1517.76|Q
FCO|003013109|10/02/25|2.96|2.96|2.88|2.90|2.91|-.02|21531|146|1|0|0|19331|2200|0|0|2140|21531|21531|21531|62707.26|A
FCOM|316092873|10/02/25|70.43|70.43|69.93|70.42|70.23|.12|12855|130|0|0|0|12855|0|0|0|10151|12855|12855|12855|902863.47|P
FCOR|316188101|10/02/25|48.27|48.27|48.15|48.22|48.23|.07|1458|15|0|0|0|1458|0|0|0|275|1458|1458|1458|70312.49|P
FCPI|316092386|10/02/25|50.30|50.43|50.30|50.43|49.11|.17|536|4|0|0|0|536|0|0|0|18|536|536|536|26321.38|Z
FCPT|35086T109|10/02/25|24.41|24.46|24.16|24.35|24.30|-.22|17674|572|0|0|0|17674|0|0|0|9296|17674|17674|17674|429408.07|N
FCRS U|G3730U123|10/02/25|10.56|10.56|10.48|10.48|10.53|-.05|23359|22|0|0|1|3459|0|0|19900|0|23359|23359|23359|245987.65|N
FCRX|225655208|10/02/25|24.95|24.95|24.94|24.94|24.94|-.01|940|5|0|0|0|940|0|0|0|800|940|940|940|23448.23|N
FCSH|31423L107|10/02/25|24.46|24.47|24.46|24.47|24.47|0.00|5|2|0|0|0|5|0|0|0|5|5|5|5|122.34|P
FCT|33733U108|10/02/25|9.83|9.83|9.81|9.81|9.82|-.08|4291|45|0|0|0|4291|0|0|0|894|4291|4291|4291|42118.64|N
FCTE|26923N512|10/02/25|26.28|26.32|26.28|26.30|26.30|-.05|603|5|0|0|0|603|0|0|0|341|603|603|603|15860.81|Q
FCTR|33733E872|10/02/25|35.57|35.63|35.57|35.63|35.57|.09|25|1|0|0|0|25|0|0|0|0|25|25|25|889.25|Z
FCUS|88634T519|10/02/25|32.55|32.72|32.29|32.72|32.33|.60|2895|12|0|0|0|2895|0|0|0|1364|2895|2895|2895|93598.78|P
FCUV|34417J203|10/02/25|3.44|3.48|3.44|3.48|3.47|-.07|156|9|0|0|0|156|0|0|0|51|156|156|156|541.30|Q
FCVT|33739Q507|10/02/25|43.47|43.54|43.47|43.54|43.48|.37|224|8|0|0|0|224|0|0|0|65|224|224|224|9739.93|Q
FCX|35671D857|10/02/25|39.30|39.93|38.20|38.84|38.80|-.23|1166398|14205|16|2|2|1079369|48924|13119|24986|295519|1166398|1166398|1166398|45256950.12|N
FDAT|88636J402|10/02/25|22.61|22.69|22.61|22.69|22.61|.13|99|1|0|0|0|99|0|0|0|99|99|99|99|2238.39|P
FDBC|31609R100|10/02/25|43.32|43.32|43.24|43.24|43.27|-.26|76|41|0|0|0|76|0|0|0|34|76|76|76|3288.46|Q
FDCF|316092162|10/02/25|49.33|49.40|49.33|49.40|49.38|.01|68|3|0|0|0|68|0|0|0|0|68|68|68|3358.07|Q
FDD|33735T109|10/02/25|16.14|16.16|16.03|16.12|16.12|-.11|64634|367|1|0|1|35175|2389|0|27070|7292|64634|64634|64634|1041763.23|P
FDEC|33740U505|10/02/25|49.28|49.31|49.28|49.31|49.31|0.00|313|11|0|0|0|313|0|0|0|20|313|313|313|15434.46|Z
FDEM|316092543|10/02/25|30.58|30.58|30.46|30.46|30.49|.03|1172|34|0|0|0|1172|0|0|0|220|1172|1172|1172|35733.64|Z
FDEV|316092535|10/02/25|33.22|33.22|33.03|33.11|33.10|-.05|1165|24|0|0|0|1165|0|0|0|359|1165|1165|1165|38560.73|Z
FDFF|316092154|10/02/25|36.46|36.46|36.46|36.46|36.46|.26|100|1|0|0|0|100|0|0|0|0|100|100|100|3646.00|Q
FDG|025072810|10/02/25|122.09|122.09|121.59|121.76|121.73|.23|748|10|0|0|0|748|0|0|0|726|748|748|748|91052.94|P
FDHT|316092238|10/02/25|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|Z
FDHY|316092618|10/02/25|49.28|49.33|49.26|49.27|49.29|-.05|6001|18|1|0|0|2828|3173|0|0|3280|6001|6001|6001|295777.36|P
FDIF|316092121|10/02/25|35.64|35.76|35.64|35.76|35.64|.18|38|6|0|0|0|38|0|0|0|2|38|38|38|1354.44|Q
FDIG|316092196|10/02/25|50.64|52.21|50.64|52.07|51.70|2.51|6604|119|0|0|0|6604|0|0|0|6456|6604|6604|6604|341412.12|Q
FDIS|316092204|10/02/25|103.92|103.92|102.78|102.81|103.02|-.60|11893|182|0|0|0|11893|0|0|0|9196|11893|11893|11893|1225231.42|P
FDIV|02072L417|10/02/25|26.86|26.86|26.81|26.81|26.85|-.05|266|3|0|0|0|266|0|0|0|266|266|266|266|7143.10|Q
FDL|336917109|10/02/25|43.74|43.97|43.52|43.59|43.67|-.27|337682|1522|4|0|1|311551|9232|0|16899|173794|337682|337682|337682|14747042.44|P
FDLO|316092824|10/02/25|65.97|65.97|65.74|65.93|65.90|0.00|3284|24|0|0|0|3284|0|0|0|2692|3284|3284|3284|216415.16|P
FDLS|66538H187|10/02/25|34.96|34.96|34.78|34.78|34.86|-.07|866|7|0|0|0|866|0|0|0|374|866|866|866|30186.37|P
FDM|33718M105|10/02/25|75.41|75.41|74.79|74.79|75.08|-.59|261|5|0|0|0|261|0|0|0|139|261|261|261|19595.09|P
FDMO|316092816|10/02/25|83.47|83.47|83.16|83.26|83.32|.22|1756|26|0|0|0|1756|0|0|0|1741|1756|1756|1756|146312.76|P
FDMT|35104E100|10/02/25|8.81|9.00|8.56|8.68|8.69|-.05|21765|796|0|0|0|21765|0|0|0|13534|21765|21765|21765|189120.62|Q
FDN|33733E302|10/02/25|279.03|279.95|276.84|279.91|278.94|1.45|189110|2110|0|1|0|179532|0|9578|0|88973|189110|189110|189110|52749927.05|P
FDND|33738D754|10/02/25|23.70|23.91|23.70|23.91|23.70|.17|38|1|0|0|0|38|0|0|0|38|38|38|38|900.60|Z
FDNI|33734X770|10/02/25|39.53|39.53|39.43|39.43|39.53|.40|8|1|0|0|0|8|0|0|0|8|8|8|8|316.20|Q
FDP|G36738105|10/02/25|34.98|34.98|34.46|34.82|34.72|-.26|7220|290|0|0|0|7220|0|0|0|3946|7220|7220|7220|250703.56|N
FDRR|316092832|10/02/25|59.37|59.37|58.91|59.12|59.24|.04|1919|13|0|0|0|1919|0|0|0|1018|1919|1919|1919|113685.52|P
FDRV|316092220|10/02/25|17.99|17.99|17.98|17.98|17.99|.20|63|2|0|0|0|63|0|0|0|63|63|63|63|1133.37|Z
FDS|303075105|10/02/25|286.73|288.80|280.20|281.88|283.77|-5.01|38566|1868|0|0|0|38566|0|0|0|18848|38566|38566|38566|10943691.83|N
FDSB|316926104|10/02/25|13.76|13.76|13.76|13.76|13.76|-.07|782|6|0|0|0|782|0|0|0|682|782|782|782|10760.32|Q
FDT|33737J174|10/02/25|76.00|76.00|75.85|75.85|75.94|.04|1520|19|0|0|0|1520|0|0|0|0|1520|1520|1520|115433.17|Q
FDTS|33737J406|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FDTX|316092139|10/02/25|41.03|41.15|41.03|41.15|41.03|.27|10|1|0|0|0|10|0|0|0|0|10|10|10|410.30|Q
FDUS|316500107|10/02/25|20.21|20.56|20.21|20.56|20.39|.24|19700|328|1|0|0|17561|2139|0|0|17731|19700|19700|19700|401665.69|Q
FDV|31423L305|10/02/25|28.73|28.74|28.62|28.66|28.70|-.12|6568|27|1|0|0|4086|2482|0|0|1518|6568|6568|6568|188468.79|P
FDVV|316092840|10/02/25|56.03|56.03|55.65|55.73|55.82|-.29|83862|638|1|0|1|68166|3200|0|12496|63919|83862|83862|83862|4680795.78|P
FDWM|316092287|10/02/25|26.09|26.09|26.02|26.02|26.09|0.00|4|1|0|0|0|4|0|0|0|0|4|4|4|104.36|P
FDX|31428X106|10/02/25|239.62|245.00|239.62|242.42|242.29|2.91|70371|2135|0|0|0|70371|0|0|0|52140|70371|70371|70371|17050098.71|N
FE|337932107|10/02/25|45.84|46.26|45.45|45.46|45.76|-.53|246146|4458|1|0|0|243190|2956|0|0|174906|246146|246146|246146|11263814.96|N
FEAC|31609A701|10/02/25|28.44|28.45|28.44|28.44|28.45|-.01|586|3|0|0|0|586|0|0|0|586|586|586|586|16671.20|P
FEAM|33830Q208|10/02/25|3.50|3.63|3.50|3.55|3.55|.15|1147|30|0|0|0|1147|0|0|0|869|1147|1147|1147|4073.13|Q
FEAT|88636R669|10/02/25|33.02|33.31|33.02|33.31|33.06|-.93|803|42|0|0|0|803|0|0|0|706|803|803|803|26545.87|Q
FEBM|33740U422|10/02/25|29.93|29.94|29.92|29.93|29.94|.01|3828|18|1|0|0|1536|2292|0|0|1200|3828|3828|3828|114601.69|Z
FEBO|G3413G102|10/02/25|0.75|0.81|0.75|0.81|0.79|.13|2971|9|1|0|0|722|2249|0|0|540|2971|2971|2971|2360.01|Q
FEBP|69420N304|10/02/25|31.00|31.00|31.00|30.96|31.00|0.00|3|1|0|0|0|3|0|0|0|3|3|3|3|93.00|Z
FEBT|00888H828|10/02/25|37.08|37.10|37.08|37.10|37.08|.01|9|1|0|0|0|9|0|0|0|9|9|9|9|333.72|P
FEBU|00888H497|10/02/25|27.32|27.34|27.32|27.34|27.32|-.01|1|1|0|0|0|1|0|0|0|0|1|1|1|27.32|Z
FEBW|00888H786|10/02/25|33.12|33.18|33.12|33.18|33.12|.01|841|3|0|0|0|841|0|0|0|0|841|841|841|27855.68|P
FEBZ|210322871|10/02/25|38.37|38.37|38.37|38.39|38.36|0.00|93|6|0|0|0|93|0|0|0|93|93|93|93|3567.57|Z
FEDM|33939L597|10/02/25|0.00|57.84|57.84|57.84|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FEDU|35101A309|10/02/25|13.78|13.78|13.78|14.34|13.78|0.00|10|1|0|0|0|10|0|0|0|0|10|10|10|137.75|N
FEGE|75526L886|10/02/25|44.43|44.50|44.21|44.48|44.43|.18|18842|72|1|0|0|14742|4100|0|0|7258|18842|18842|18842|837117.26|N
FEIG|33939L571|10/02/25|41.70|41.74|41.70|41.74|41.71|.05|101|2|0|0|0|101|0|0|0|0|101|101|101|4212.70|P
FEIM|358010106|10/02/25|34.61|35.72|33.43|35.69|34.69|1.49|12274|467|0|0|0|12274|0|0|0|7800|12274|12274|12274|425776.70|Q
FELC|316092113|10/02/25|37.48|37.48|37.25|37.39|37.37|.05|42163|192|3|0|0|32447|9716|0|0|28807|42163|42163|42163|1575529.55|P
FELE|353514102|10/02/25|94.91|96.33|94.89|96.33|95.81|1.09|5185|465|0|0|0|5185|0|0|0|3456|5185|5185|5185|496774.80|Q
FELG|31609A305|10/02/25|41.51|41.51|41.24|41.34|41.39|.02|22212|91|0|1|0|14000|0|8212|0|11110|22212|22212|22212|919460.38|P
FELV|31609A107|10/02/25|33.52|33.57|33.47|33.53|33.52|-.01|10642|36|0|1|0|5433|0|5209|0|4956|10642|10642|10642|356744.69|P
FEM|33737J182|10/02/25|27.19|27.19|26.96|27.04|27.00|-.05|651|9|0|0|0|651|0|0|0|223|651|651|651|17579.04|Q
FEMB|33739P202|10/02/25|29.40|29.42|29.40|29.40|29.41|-.04|177|4|0|0|0|177|0|0|0|75|177|177|177|5204.85|Q
FEMR|31609A800|10/02/25|31.57|31.57|31.38|31.45|31.51|.16|641|7|0|0|0|641|0|0|0|0|641|641|641|20198.32|P
FEMS|33737J307|10/02/25|44.05|44.25|44.05|44.25|43.94|.16|149|2|0|0|0|149|0|0|0|0|149|149|149|6547.61|Q
FEMY|31447E105|10/02/25|0.38|0.42|0.37|0.42|0.40|.05|103961|222|6|2|2|43012|19767|13218|27964|21132|103961|103961|103961|41669.39|Q
FENC|31447P100|10/02/25|9.49|9.67|9.43|9.67|9.48|.10|9158|76|0|0|0|9158|0|0|0|4768|9158|9158|9158|86785.75|Q
FENG|71910C202|10/02/25|2.74|2.74|2.71|2.71|2.74|-.03|126|4|0|0|0|126|0|0|0|0|126|126|126|345.24|N
FENI|31609A404|10/02/25|35.67|35.67|35.40|35.50|35.56|.02|77534|449|0|0|1|63726|0|0|13808|14438|77534|77534|77534|2757039.50|P
FENY|316092402|10/02/25|24.70|24.91|24.49|24.50|24.63|-.28|504753|707|30|14|2|303845|90819|89489|20600|312760|504753|504753|504753|12431604.55|P
FEOE|75526L878|10/02/25|46.51|46.51|46.39|46.48|46.46|.15|2508|27|0|0|0|2508|0|0|0|125|2508|2508|2508|116526.82|N
FEP|33737J117|10/02/25|51.73|51.73|51.61|51.63|51.67|-.04|400|4|0|0|0|400|0|0|0|0|400|400|400|20668.00|Q
FEPI|26923N744|10/02/25|47.37|47.37|47.15|47.28|47.24|.15|1273|52|0|0|0|1273|0|0|0|141|1273|1273|1273|60138.16|Q
FER|N3168P101|10/02/25|58.10|59.99|58.06|59.96|58.99|1.42|48114|1040|0|0|0|48114|0|0|0|32697|48114|48114|48114|2838078.75|Q
FERA|G3415K101|10/02/25|0.00|0.00|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 R|G3415K135|10/02/25|0.26|0.30|0.26|0.30|0.26|0.00|60|1|0|0|0|60|0|0|0|0|60|60|60|15.58|Q
FERA U|G3415K127|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FERG|31488V107|10/02/25|227.18|231.94|226.49|231.58|230.40|6.13|99663|2350|0|0|0|99663|0|0|0|58206|99663|99663|99663|22961906.82|N
FESM|31609A206|10/02/25|36.52|36.75|36.37|36.71|36.60|.14|30041|181|1|0|0|27337|2704|0|0|20414|30041|30041|30041|1099597.41|P
FET|34984V209|10/02/25|26.68|26.68|25.34|25.35|25.61|-1.22|3016|161|0|0|0|3016|0|0|0|1051|3016|3016|3016|77242.20|N
FETH|31613E103|10/02/25|43.89|45.16|43.36|44.92|44.44|1.61|887791|5716|6|0|0|870084|17707|0|0|697762|887791|887791|887791|39449445.83|Z
FEUS|33939L613|10/02/25|73.03|73.03|72.88|72.88|72.88|-.02|431|5|0|0|0|431|0|0|0|431|431|431|431|31411.76|P
FEUZ|33737J505|10/02/25|59.27|59.34|59.27|59.34|59.27|.26|5|1|0|0|0|5|0|0|0|0|5|5|5|296.33|Q
FEX|33734K109|10/02/25|117.06|117.38|117.06|117.38|117.26|.37|477|13|0|0|0|477|0|0|0|266|477|477|477|55931.28|Q
FEZ|78463X202|10/02/25|63.54|63.59|63.04|63.32|63.29|.44|236917|2035|0|0|2|196635|0|0|40282|164868|236917|236917|236917|14994717.18|P
FF|36116M106|10/02/25|3.86|3.88|3.83|3.88|3.85|0.00|5643|96|0|0|0|5643|0|0|0|2140|5643|5643|5643|21719.49|N
FFA|337318109|10/02/25|21.70|21.70|21.67|21.67|21.69|-.02|1180|9|0|0|0|1180|0|0|0|4|1180|1180|1180|25596.97|N
FFAI|307359885|10/02/25|1.39|1.45|1.36|1.42|1.40|.04|731958|1434|50|14|4|394187|170569|106209|60993|362823|731958|731958|731958|1024710.95|Q
FFAI W|307359117|10/02/25|0.05|0.05|0.04|0.04|0.05|-.01|1000|1|0|0|0|1000|0|0|0|1000|1000|1000|1000|47.00|Q
FFBC|320209109|10/02/25|25.30|25.50|25.00|25.50|25.26|.17|27745|748|0|0|0|27745|0|0|0|13899|27745|27745|27745|700933.60|Q
FFC|338478100|10/02/25|16.73|16.78|16.70|16.78|16.75|-.06|2442|40|0|0|0|2442|0|0|0|1358|2442|2442|2442|40899.89|N
FFDI|31609A883|10/02/25|30.22|30.36|30.22|30.36|30.22|.08|99|1|0|0|0|99|0|0|0|0|99|99|99|2991.78|Z
FFEB|33740F763|10/02/25|55.10|55.23|55.10|55.23|55.13|.06|24|3|0|0|0|24|0|0|0|0|24|24|24|1323.03|Z
FFEM|31609A867|10/02/25|32.26|32.26|32.10|32.16|32.15|.22|781|8|0|0|0|781|0|0|0|781|781|781|781|25105.46|Z
FFGX|31609A875|10/02/25|30.14|30.14|30.10|30.10|30.11|.08|604|5|0|0|0|604|0|0|0|0|604|604|604|18186.41|Z
FFIC|343873105|10/02/25|13.69|13.72|13.57|13.61|13.63|-.14|10626|431|0|0|0|10626|0|0|0|6721|10626|10626|10626|144865.98|Q
FFIN|32020R109|10/02/25|33.47|33.66|33.23|33.38|33.38|-.25|14573|681|0|0|0|14573|0|0|0|11250|14573|14573|14573|486394.44|Q
FFIU|84858T202|10/02/25|22.64|22.75|22.46|22.46|22.73|.04|129|3|0|0|0|129|0|0|0|5|129|129|129|2932.16|P
FFIV|315616102|10/02/25|327.80|328.14|325.25|327.07|326.86|-.14|10487|793|0|0|0|10487|0|0|0|6924|10487|10487|10487|3427737.43|Q
FFLC|316092360|10/02/25|52.20|52.23|51.97|52.16|52.09|.10|3800|45|0|0|0|3800|0|0|0|1759|3800|3800|3800|197923.70|Z
FFLG|316092337|10/02/25|29.58|29.65|29.58|29.65|29.60|.12|1017|14|0|0|0|1017|0|0|0|643|1017|1017|1017|30102.93|Z
FFLS|66538F165|10/02/25|25.31|25.31|25.31|25.31|25.31|-.10|140|2|0|0|0|140|0|0|0|129|140|140|140|3543.40|P
FFLV|31609A602|10/02/25|23.13|23.21|23.13|23.21|23.21|.16|131|4|0|0|0|131|0|0|0|1|131|131|131|3040.43|Z
FFND|66538F231|10/02/25|29.96|30.00|29.96|30.00|29.96|.07|307|1|0|0|0|307|0|0|0|0|307|307|307|9197.72|P
FFOG|35473P421|10/02/25|47.65|47.75|47.65|47.74|47.70|.17|2116|16|0|0|0|2116|0|0|0|350|2116|2116|2116|100941.95|Z
FFOX|360876841|10/02/25|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|P
FFSM|316092295|10/02/25|29.18|29.35|29.18|29.35|29.31|.02|1154|6|0|0|0|1154|0|0|0|100|1154|1154|1154|33818.55|Z
FFTY|45782C102|10/02/25|38.05|38.05|37.49|38.00|37.75|.53|23916|335|1|0|0|21847|2069|0|0|15282|23916|23916|23916|902776.25|P
FFUT|31624J620|10/02/25|0.00|52.53|52.53|52.53|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FFWM|32026V104|10/02/25|5.54|5.68|5.44|5.60|5.55|.05|26777|428|0|0|0|26777|0|0|0|8105|26777|26777|26777|148648.14|N
FG|30190A104|10/02/25|30.77|30.77|30.40|30.63|30.57|-.18|6192|215|0|0|0|6192|0|0|0|1774|6192|6192|6192|189264.91|N
FGBI|32043P106|10/02/25|8.00|8.00|7.86|7.86|8.02|-.15|208|30|0|0|0|208|0|0|0|30|208|208|208|1669.14|Q
FGBI P|32043P205|10/02/25|18.75|18.75|18.75|18.75|18.75|-.25|28|1|0|0|0|28|0|0|0|28|28|28|28|525.00|Q
FGD|33734X200|10/02/25|28.86|28.86|28.69|28.82|28.79|-.01|27360|294|1|0|0|23462|3898|0|0|1878|27360|27360|27360|787830.97|P
FGDL|35473M105|10/02/25|52.04|52.04|51.04|51.58|51.52|-.13|9664|136|1|0|0|7524|2140|0|0|5910|9664|9664|9664|497929.41|P
FGEN|31572Q881|10/02/25|11.75|11.75|11.40|11.57|11.54|-.35|2414|61|0|0|0|2414|0|0|0|722|2414|2414|2414|27862.42|Q
FGI|G3302D202|10/02/25|5.25|5.89|5.25|5.76|5.56|.13|2552|115|0|0|0|2552|0|0|0|589|2552|2552|2552|14188.34|Q
FGIW W|G3302D111|10/02/25|0.00|0.00|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|10/02/25|0.43|0.50|0.41|0.47|0.45|.06|361369|1322|27|5|1|230268|87267|32712|11122|107983|361369|361369|361369|161661.79|Q
FGM|33737J190|10/02/25|59.92|60.20|59.92|60.20|60.02|.44|200|2|0|0|0|200|0|0|0|200|200|200|200|12003.00|Q
FGMC|30334J102|10/02/25|10.05|10.05|10.02|10.04|10.02|.04|3508|14|0|0|0|3508|0|0|0|945|3508|3508|3508|35157.21|Q
FGMC R|30334J128|10/02/25|0.69|0.69|0.57|0.57|0.65|.02|83733|53|4|3|2|12233|17004|23996|30500|1460|83733|83733|83733|54302.04|Q
FGMC U|30334J201|10/02/25|0.00|10.61|10.61|10.61|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FGN|30190A203|10/02/25|26.40|26.59|26.40|26.59|26.47|-.06|19|2|0|0|0|19|0|0|0|0|19|19|19|502.95|N
FGNX|30329Y304|10/02/25|6.05|6.30|5.89|5.96|6.06|.06|33700|348|1|1|0|20873|4696|8131|0|9437|33700|33700|33700|204152.17|Q
FGNX P|30329Y205|10/02/25|0.00|19.00|19.00|19.00|19.41|-.59|93|3|0|0|0|93|0|0|0|0|93|93|93|1805.13|Q
FGSI|33738D713|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FGSM|00764Q595|10/02/25|29.50|29.52|29.50|29.52|29.50|.07|19|2|0|0|0|19|0|0|0|19|19|19|19|560.49|P
FGSN|30190A609|10/02/25|24.27|24.27|24.12|24.12|24.20|-.13|139|3|0|0|0|139|0|0|0|100|139|139|139|3363.53|N
FHB|32051X108|10/02/25|24.50|24.62|24.26|24.46|24.43|-.08|50620|1138|0|0|0|50620|0|0|0|16400|50620|50620|50620|1236489.12|Q
FHDG|33740U539|10/02/25|0.00|33.04|33.04|33.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FHEQ|31624J745|10/02/25|30.78|30.78|30.72|30.77|30.75|.02|2483|27|0|0|0|2483|0|0|0|1441|2483|2483|2483|76340.82|Z
FHI|314211103|10/02/25|50.80|51.43|50.44|51.37|50.99|.56|28894|1054|0|0|0|28894|0|0|0|17772|28894|28894|28894|1473386.52|N
FHLC|316092600|10/02/25|68.27|68.68|68.20|68.64|68.45|-.05|40161|245|0|2|0|22236|0|17925|0|26908|40161|40161|40161|2749110.13|P
FHN|320517105|10/02/25|22.34|22.53|22.16|22.47|22.34|.12|139815|1641|0|0|0|139815|0|0|0|78241|139815|139815|139815|3123665.12|N
FHN PRC|320517600|10/02/25|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|N
FHN PRE|320517402|10/02/25|25.00|25.04|25.00|25.04|25.00|.11|229|5|0|0|0|229|0|0|0|0|229|229|229|5725.26|N
FHN PRF|320517865|10/02/25|18.50|18.55|18.33|18.33|18.52|-.07|5680|26|0|0|0|5680|0|0|0|0|5680|5680|5680|105175.89|N
FHTX|344174107|10/02/25|5.07|5.07|4.45|4.53|4.57|-.38|17293|319|0|0|0|17293|0|0|0|7698|17293|17293|17293|78989.68|Q
FHYS|31423L206|10/02/25|23.26|23.29|23.26|23.28|23.27|0.00|6585|36|0|0|0|6585|0|0|0|6040|6585|6585|6585|153239.32|P
FI|337738108|10/02/25|126.18|127.54|125.15|125.75|126.08|-.34|202616|5059|0|0|0|202616|0|0|0|45255|202616|202616|202616|25545617.00|N
FIAT|88636J477|10/02/25|2.61|2.61|2.49|2.50|2.55|-.16|351935|3649|12|7|4|206463|42940|48938|53594|247670|351935|351935|351935|897933.38|P
FIAX|88634T535|10/02/25|18.06|18.06|18.04|18.05|18.04|.01|331|8|0|0|0|331|0|0|0|100|331|331|331|5972.63|P
FIBK|32055Y201|10/02/25|31.75|31.89|31.30|31.70|31.52|-.06|34289|905|0|0|0|34289|0|0|0|15009|34289|34289|34289|1080934.78|Q
FICO|303250104|10/02/25|1785.64|1993.08|1697.89|1781.62|1807.82|268.15|142654|9913|0|0|0|142654|0|0|0|78458|142654|142654|142654|257892480.37|N
FICS|33738R662|10/02/25|0.00|38.41|38.41|38.41|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FID|33738R688|10/02/25|0.00|19.68|19.68|19.68|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FIDI|316092725|10/02/25|24.61|24.65|24.60|24.60|24.62|-.01|1046|23|0|0|0|1046|0|0|0|595|1046|1046|1046|25750.44|P
FIDU|316092709|10/02/25|82.03|82.25|82.01|82.16|82.08|.24|3315|65|0|0|0|3315|0|0|0|1976|3315|3315|3315|272107.07|P
FIEE|60365W201|10/02/25|2.70|2.84|2.70|2.84|2.81|.07|1383|170|0|0|0|1383|0|0|0|418|1383|1383|1383|3883.78|Q
FIG|316841105|10/02/25|51.26|52.45|51.13|51.92|51.76|1.56|419301|8547|3|0|0|411981|7320|0|0|231187|419301|419301|419301|21702766.09|N
FIGB|316188606|10/02/25|43.55|43.67|43.55|43.60|43.61|-.02|5051|43|0|0|0|5051|0|0|0|1504|5051|5051|5051|220250.30|P
FIGR|349381103|10/02/25|37.94|41.70|37.21|41.20|39.02|3.44|340907|3462|4|1|1|306434|12800|5400|16273|146116|340907|340907|340907|13303506.53|Q
FIGS|30260D103|10/02/25|6.76|7.37|6.76|7.33|7.20|.55|141811|1357|1|0|0|138118|3693|0|0|77590|141811|141811|141811|1020516.25|N
FIGX|G3473K100|10/02/25|0.00|10.00|10.00|10.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FIGX U|G3473K126|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FIGX W|G3473K118|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FIHL|G3398L118|10/02/25|17.63|17.80|17.23|17.80|17.63|.02|23657|508|0|0|0|23657|0|0|0|13992|23657|23657|23657|417038.33|N
FIIG|33738D796|10/02/25|21.29|21.33|21.29|21.31|21.30|.03|6275|17|1|0|0|1789|4486|0|0|761|6275|6275|6275|133644.94|P
FILL|464286343|10/02/25|25.04|25.14|24.96|24.96|25.04|-.19|655|6|0|0|0|655|0|0|0|0|655|655|655|16404.38|P
FINS|03464A100|10/02/25|13.17|13.17|13.09|13.09|13.16|-.04|309|6|0|0|0|309|0|0|0|112|309|309|309|4065.22|N
FINT|00764Q587|10/02/25|30.81|30.81|30.81|30.81|30.81|.06|10|1|0|0|0|10|0|0|0|10|10|10|10|308.10|P
FINV|31810T101|10/02/25|7.56|7.65|7.54|7.63|7.59|.13|45874|406|0|1|0|39054|0|6820|0|18428|45874|45874|45874|348359.29|N
FINW|31813A109|10/02/25|19.23|20.34|18.78|20.34|19.31|.73|1221|37|0|0|0|1221|0|0|0|1157|1221|1221|1221|23573.51|Q
FINX|37954Y814|10/02/25|33.89|34.40|33.89|34.31|34.15|.85|383|16|0|0|0|383|0|0|0|81|383|383|383|13081.12|Q
FIP|35953C106|10/02/25|4.59|4.83|4.54|4.70|4.71|.12|127820|1077|0|0|2|80137|0|0|47683|87405|127820|127820|127820|602667.19|Q
FIRI|886364215|10/02/25|18.98|19.00|18.98|19.00|19.02|.03|2|2|0|0|0|2|0|0|0|1|2|2|2|38.03|P
FIRS|886364223|10/02/25|22.99|22.99|22.93|22.93|22.94|.04|102|2|0|0|0|102|0|0|0|101|102|102|102|2339.98|P
FIS|31620M106|10/02/25|66.40|67.19|66.15|66.45|66.48|-.06|151881|3579|0|0|0|151881|0|0|0|61831|151881|151881|151881|10096949.70|N
FISI|317585404|10/02/25|27.00|27.00|26.74|26.86|26.83|-.23|4990|376|0|0|0|4990|0|0|0|3331|4990|4990|4990|133889.80|Q
FISK|292102308|10/02/25|7.36|7.36|7.36|7.33|7.36|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|7.36|P
FISR|78470P507|10/02/25|26.09|26.09|26.02|26.08|26.05|.04|2449|12|0|0|0|2449|0|0|0|2036|2449|2449|2449|63800.29|P
FITB|316773100|10/02/25|44.25|44.48|43.88|44.23|44.15|-.11|224010|4161|0|0|0|224010|0|0|0|152309|224010|224010|224010|9889651.71|Q
FITB I|316773605|10/02/25|25.52|25.60|25.46|25.60|25.51|.16|2463|9|0|0|0|2463|0|0|0|0|2463|2463|2463|62832.23|Q
FITB O|316773860|10/02/25|20.91|20.96|20.83|20.94|20.87|.02|2091|14|0|0|0|2091|0|0|0|891|2091|2091|2091|43644.95|Q
FITB P|316773886|10/02/25|24.30|24.40|24.30|24.40|24.33|.03|213|3|0|0|0|213|0|0|0|0|213|213|213|5182.20|Q
FITE|78468R671|10/02/25|87.39|87.79|87.23|87.79|87.38|1.27|1624|21|0|0|0|1624|0|0|0|1487|1624|1624|1624|141908.23|P
FIVA|316092717|10/02/25|31.77|31.77|31.58|31.58|31.72|-.05|1775|12|0|0|0|1775|0|0|0|635|1775|1775|1775|56294.19|P
FIVE|33829M101|10/02/25|155.00|157.20|154.30|156.79|156.09|1.60|44400|1850|0|0|0|44400|0|0|0|36136|44400|44400|44400|6930536.92|Q
FIVN|338307101|10/02/25|23.83|23.83|23.00|23.01|23.41|-.64|149493|3205|0|2|1|106846|0|16087|26560|91296|149493|149493|149493|3499514.35|Q
FIVY|88636R651|10/02/25|38.36|38.78|38.36|38.78|38.15|-.33|123|10|0|0|0|123|0|0|0|1|123|123|123|4692.71|Q
FIW|33733B100|10/02/25|112.55|113.20|112.45|113.20|112.95|.74|3652|55|0|0|0|3652|0|0|0|2753|3652|3652|3652|412496.01|P
FIX|199908104|10/02/25|835.82|841.16|827.86|832.91|833.21|-1.19|16709|912|0|0|0|16709|0|0|0|9789|16709|16709|16709|13922086.80|N
FIXD|33740F805|10/02/25|44.41|44.62|44.41|44.61|44.59|.07|6022|78|0|0|0|6022|0|0|0|1572|6022|6022|6022|268505.38|Q
FIXP|886364165|10/02/25|0.00|19.83|19.83|19.83|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FIXT|87191E105|10/02/25|38.53|38.60|38.53|38.60|38.57|.06|383|4|0|0|0|383|0|0|0|283|383|383|383|14772.80|N
FIZZ|635017106|10/02/25|37.64|37.76|36.58|37.69|37.22|.08|21524|1035|0|0|0|21524|0|0|0|8927|21524|21524|21524|801210.23|Q
FJAN|33740F623|10/02/25|50.21|50.23|50.21|50.23|50.21|-.04|39|1|0|0|0|39|0|0|0|0|39|39|39|1958.19|Z
FJP|33737J158|10/02/25|64.50|64.53|64.50|64.53|64.52|-.41|20|2|0|0|0|20|0|0|0|13|20|20|20|1290.39|Q
FJUL|33740U208|10/02/25|54.81|54.85|54.81|54.85|54.81|0.00|58|3|0|0|0|58|0|0|0|0|58|58|58|3178.99|Z
FJUN|33740F722|10/02/25|56.02|56.02|55.98|55.98|56.00|-.06|633|6|0|0|0|633|0|0|0|613|633|633|633|35450.01|Z
FKWL|355184102|10/02/25|4.46|4.46|4.42|4.42|4.46|.01|100|1|0|0|0|100|0|0|0|0|100|100|100|446.00|Q
FLAG|37960A354|10/02/25|28.06|28.18|28.06|28.18|28.06|-.06|21|1|0|0|0|21|0|0|0|0|21|21|21|589.26|P
FLAO|00888H620|10/02/25|28.05|28.05|28.02|28.02|28.05|.01|12|1|0|0|0|12|0|0|0|0|12|12|12|336.60|P
FLAU|35473P843|10/02/25|32.70|32.70|32.40|32.51|32.63|.10|1556|9|0|0|0|1556|0|0|0|817|1556|1556|1556|50766.12|P
FLAX|35473P660|10/02/25|29.41|29.41|29.33|29.33|29.41|.19|100|1|0|0|0|100|0|0|0|0|100|100|100|2941.00|P
FLBL|35473P595|10/02/25|23.89|23.94|23.89|23.93|23.92|.04|12253|80|0|0|0|12253|0|0|0|3678|12253|12253|12253|293098.30|Z
FLBR|35473P835|10/02/25|18.88|18.88|18.59|18.65|18.72|-.27|1688|18|0|0|0|1688|0|0|0|1591|1688|1688|1688|31603.69|P
FLC|338479108|10/02/25|17.85|17.85|17.82|17.82|17.84|-.02|10|4|0|0|0|10|0|0|0|0|10|10|10|178.41|N
FLCA|35473P827|10/02/25|45.53|45.53|45.21|45.46|45.44|.08|3953|18|0|0|0|3953|0|0|0|1933|3953|3953|3953|179621.56|P
FLCB|35473P553|10/02/25|21.69|21.74|21.69|21.73|21.70|.02|22043|80|0|1|0|14560|0|7483|0|13196|22043|22043|22043|478442.68|P
FLCC|31423L503|10/02/25|32.11|32.19|32.06|32.16|32.11|.11|7677|19|0|0|0|7677|0|0|0|7677|7677|7677|7677|246509.05|P
FLCE|00764Q579|10/02/25|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
FLCG|31423L800|10/02/25|32.93|32.93|32.81|32.81|32.86|.10|734|5|0|0|0|734|0|0|0|734|734|734|734|24121.47|P
FLCH|35473P819|10/02/25|26.47|26.50|26.36|26.40|26.42|.32|17929|156|1|0|0|14719|3210|0|0|17023|17929|17929|17929|473773.60|P
FLCO|35473P603|10/02/25|21.87|21.89|21.85|21.88|21.87|.02|3335|24|0|0|0|3335|0|0|0|346|3335|3335|3335|72947.30|P
FLCV|31423L701|10/02/25|30.55|30.55|30.53|30.53|30.55|.04|527|4|0|0|0|527|0|0|0|527|527|527|527|16098.99|P
FLD|29103K100|10/02/25|3.85|4.22|3.85|3.99|4.03|.18|76519|510|6|0|0|52319|24200|0|0|50766|76519|76519|76519|308120.89|Q
FLDB|316188861|10/02/25|50.61|50.61|50.61|50.61|50.61|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|5061.00|Q
FLDD W|29103K118|10/02/25|0.52|0.52|0.50|0.50|0.50|0.00|5103|19|0|0|0|5103|0|0|0|0|5103|5103|5103|2575.94|Q
FLDR|316188408|10/02/25|50.25|50.25|50.22|50.24|50.23|0.00|9879|78|0|0|0|9879|0|0|0|8036|9879|9879|9879|496210.04|Z
FLDZ|210322715|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FLEE|35473P652|10/02/25|35.40|35.40|35.28|35.38|35.30|.18|307|6|0|0|0|307|0|0|0|33|307|307|307|10837.60|P
FLEU|35473P645|10/02/25|32.67|32.75|32.60|32.67|32.67|.27|2563|12|0|0|0|2563|0|0|0|1772|2563|2563|2563|83722.61|P
FLEX|Y2573F102|10/02/25|58.76|59.31|57.65|58.08|58.17|.07|208137|4154|1|0|0|204337|3800|0|0|76779|208137|208137|208137|12107383.15|Q
FLG|649445400|10/02/25|11.67|11.76|11.47|11.67|11.61|-.05|145293|1482|1|0|0|142293|3000|0|0|74138|145293|145293|145293|1687556.12|N
FLG PRA|649445202|10/02/25|22.05|22.15|22.02|22.15|22.06|0.00|243|3|0|0|0|243|0|0|0|0|243|243|243|5360.65|N
FLG PRU|64944P307|10/02/25|40.02|40.02|39.81|39.81|40.02|-.34|9|1|0|0|0|9|0|0|0|0|9|9|9|360.18|N
FLGB|35473P678|10/02/25|32.61|32.61|32.38|32.50|32.53|-.15|5717|50|1|0|0|3371|2346|0|0|2153|5717|5717|5717|185988.49|P
FLGC|339764300|10/02/25|18.65|18.68|17.51|18.11|18.02|-.66|5957|103|0|0|0|5957|0|0|0|4171|5957|5957|5957|107322.64|Q
FLGR|35473P785|10/02/25|33.58|33.58|33.46|33.56|33.57|.25|2038|8|0|0|0|2038|0|0|0|4|2038|2038|2038|68409.53|P
FLGT|359664109|10/02/25|23.51|23.51|22.74|22.89|22.93|-.62|16226|633|0|0|0|16226|0|0|0|3474|16226|16226|16226|372032.39|Q
FLGV|35473P488|10/02/25|20.64|20.66|20.63|20.66|20.64|.02|2719|27|0|0|0|2719|0|0|0|1253|2719|2719|2719|56127.58|P
FLHY|35473P629|10/02/25|24.44|24.44|24.43|24.44|24.43|-.02|1855|15|0|0|0|1855|0|0|0|1497|1855|1855|1855|45325.93|Z
FLIA|35473P611|10/02/25|0.00|20.55|20.55|20.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FLIN|35473P769|10/02/25|37.64|37.64|37.38|37.47|37.48|-.06|15884|184|0|0|0|15884|0|0|0|9060|15884|15884|15884|595410.69|P
FLJH|35473P637|10/02/25|35.85|35.85|35.73|35.78|35.80|-.02|5060|24|1|0|0|2979|2081|0|0|1452|5060|5060|5060|181157.77|P
FLJJ|00888H638|10/02/25|0.00|31.29|31.29|31.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FLJP|35473P744|10/02/25|34.58|34.63|34.40|34.53|34.53|-.05|37052|215|0|0|0|37052|0|0|0|31036|37052|37052|37052|1279385.48|P
FLKR|35473P710|10/02/25|28.03|28.16|27.87|28.10|28.01|.50|5692|75|0|0|0|5692|0|0|0|3282|5692|5692|5692|159428.44|P
FLL|359678109|10/02/25|3.14|3.14|3.09|3.11|3.10|-.05|12208|65|0|0|0|12208|0|0|0|6710|12208|12208|12208|37869.68|Q
FLLA|35473P561|10/02/25|23.22|23.22|22.99|22.99|23.11|-.20|2908|28|0|0|0|2908|0|0|0|2345|2908|2908|2908|67218.27|P
FLMB|35473P850|10/02/25|23.64|23.64|23.62|23.62|23.64|-.01|270|5|0|0|0|270|0|0|0|226|270|270|270|6382.50|P
FLMI|35473P868|10/02/25|24.67|24.70|24.65|24.70|24.67|-.04|45389|61|1|0|1|12247|2195|0|30947|32287|45389|45389|45389|1119833.85|P
FLMX|35473P736|10/02/25|32.55|32.55|31.95|32.55|32.34|-.01|8807|48|1|0|0|6307|2500|0|0|8411|8807|8807|8807|284784.68|P
FLN|33737J125|10/02/25|0.00|21.03|21.03|21.03|21.67|-.25|1|1|0|0|0|1|0|0|0|0|1|1|1|21.67|Q
FLNC|34379V103|10/02/25|13.64|14.15|12.66|13.07|13.10|-.38|707804|10111|8|1|0|679844|21526|6434|0|338651|707804|707804|707804|9271038.39|Q
FLNG|G35947202|10/02/25|25.61|25.61|25.10|25.26|25.24|-.37|11772|358|0|0|0|11772|0|0|0|4974|11772|11772|11772|297168.65|N
FLNT|34380C201|10/02/25|2.18|2.22|2.18|2.22|2.19|-.01|2171|15|0|0|0|2171|0|0|0|363|2171|2171|2171|4762.32|Q
FLO|343498101|10/02/25|13.02|13.06|12.85|13.00|12.98|-.09|74319|975|1|0|0|71119|3200|0|0|44266|74319|74319|74319|964741.48|N
FLOC|342909108|10/02/25|15.15|15.67|15.15|15.29|15.48|.15|11692|278|0|0|0|11692|0|0|0|4636|11692|11692|11692|180968.92|N
FLOT|46429B655|10/02/25|50.90|50.90|50.90|50.90|50.90|.01|210764|323|0|0|0|210764|0|0|0|207500|210764|210764|210764|10726849.15|Z
FLOW|37960A578|10/02/25|34.93|35.14|34.79|34.91|34.91|-.11|803|7|0|0|0|803|0|0|0|451|803|803|803|28029.76|P
FLQL|35473P801|10/02/25|68.39|68.54|68.26|68.54|68.48|.02|1832|34|0|0|0|1832|0|0|0|1336|1832|1832|1832|125448.77|Z
FLQM|35473P884|10/02/25|56.61|56.72|56.61|56.72|56.68|.29|435|12|0|0|0|435|0|0|0|284|435|435|435|24657.47|Z
FLQS|35473P876|10/02/25|43.70|43.85|43.70|43.85|43.65|.08|145|4|0|0|0|145|0|0|0|104|145|145|145|6329.53|Z
FLR|343412102|10/02/25|43.21|43.79|42.72|43.47|43.36|.61|117937|2881|0|0|0|117937|0|0|0|39518|117937|117937|117937|5113939.22|N
FLRG|316092378|10/02/25|38.57|38.57|38.45|38.55|38.55|.04|2728|19|0|0|0|2728|0|0|0|1836|2728|2728|2728|105156.94|P
FLRN|78468R200|10/02/25|30.74|30.75|30.74|30.75|30.74|.01|92777|52|2|1|1|29914|4600|8133|50130|34637|92777|92777|92777|2852218.88|P
FLRT|69374H428|10/02/25|47.41|47.41|47.40|47.41|47.40|.02|8360|50|1|0|0|5064|3296|0|0|2275|8360|8360|8360|396300.86|P
FLS|34354P105|10/02/25|53.05|53.05|52.34|52.91|52.67|.18|68260|1890|0|0|0|68260|0|0|0|21695|68260|68260|68260|3595500.49|N
FLSA|35473P587|10/02/25|34.66|34.76|34.59|34.76|34.63|.13|1326|8|0|0|0|1326|0|0|0|573|1326|1326|1326|45923.77|P
FLSP|35473P546|10/02/25|26.25|26.30|26.17|26.17|26.25|-.23|5715|39|0|0|0|5715|0|0|0|1134|5715|5715|5715|150001.51|P
FLSW|35473P694|10/02/25|38.93|38.93|38.85|38.93|38.86|.17|397|10|0|0|0|397|0|0|0|3|397|397|397|15427.00|P
FLTB|316188200|10/02/25|50.76|50.79|50.74|50.79|50.75|.08|1801|17|0|0|0|1801|0|0|0|328|1801|1801|1801|91407.62|P
FLTR|92189F486|10/02/25|25.47|25.48|25.47|25.47|25.47|0.00|51953|60|0|0|1|19388|0|0|32565|7526|51953|51953|51953|1323344.27|P
FLTW|35473P686|10/02/25|59.47|59.47|58.98|58.98|59.15|-.28|23610|232|0|0|0|23610|0|0|0|5317|23610|23610|23610|1396596.76|P
FLUD|35473P496|10/02/25|25.16|25.16|25.02|25.02|25.12|-.02|1477|6|0|0|0|1477|0|0|0|813|1477|1477|1477|37106.11|P
FLUT|G3643J108|10/02/25|252.66|254.74|249.02|249.65|250.97|-2.77|104052|3213|0|0|0|104052|0|0|0|58454|104052|104052|104052|26113965.19|N
FLUX|344057302|10/02/25|3.80|3.83|3.50|3.81|3.83|-.22|61147|442|3|1|0|43881|9137|8129|0|26970|61147|61147|61147|234200.64|Q
FLV|025072794|10/02/25|73.69|73.69|73.39|73.62|73.53|-.12|751|10|0|0|0|751|0|0|0|386|751|751|751|55223.91|P
FLWS|68243Q106|10/02/25|4.61|4.63|4.53|4.58|4.60|.02|34109|478|0|0|1|20952|0|0|13157|11637|34109|34109|34109|156800.10|Q
FLX|090337106|10/02/25|3.26|3.40|3.25|3.40|3.29|.16|2134|28|0|0|0|2134|0|0|0|595|2134|2134|2134|7031.19|Q
FLXN|44053A523|10/02/25|25.66|25.67|25.66|25.67|25.67|-.02|608|2|0|0|0|608|0|0|0|0|608|608|608|15606.06|Z
FLXR|29287L700|10/02/25|39.74|39.75|39.72|39.73|39.73|.01|3233|23|0|0|0|3233|0|0|0|1950|3233|3233|3233|128440.57|N
FLXS|339382103|10/02/25|44.86|44.86|44.39|44.66|44.64|-.21|1616|124|0|0|0|1616|0|0|0|1223|1616|1616|1616|72140.93|Q
FLY|31816X106|10/02/25|26.90|28.20|26.17|26.75|27.13|.06|114861|3343|3|0|0|103879|10982|0|0|33534|114861|114861|114861|3115813.40|Q
FLYD|06368J309|10/02/25|7.47|7.52|7.26|7.26|7.44|-.19|690|9|0|0|0|690|0|0|0|660|690|690|690|5136.91|P
FLYE|343927208|10/02/25|0.67|0.70|0.66|0.68|0.68|.01|43226|107|1|1|1|17103|3500|6592|16031|17465|43226|43226|43226|29321.90|Q
FLYU|06368J200|10/02/25|53.31|54.64|53.21|54.56|53.80|1.35|529|17|0|0|0|529|0|0|0|302|529|529|529|28461.15|P
FLYW|302492103|10/02/25|13.51|13.66|13.40|13.59|13.55|.12|68613|1354|0|0|0|68613|0|0|0|55887|68613|68613|68613|929794.93|Q
FLYX|343928107|10/02/25|4.01|4.27|4.01|4.22|4.10|.31|2294|41|0|0|0|2294|0|0|0|9|2294|2294|2294|9414.61|A
FLYX WS|343928115|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
FMAG|316092329|10/02/25|35.20|35.20|35.18|35.18|35.00|0.00|2448|8|0|0|0|2448|0|0|0|2413|2448|2448|2448|85676.85|Z
FMAO|30779N105|10/02/25|25.04|25.04|24.45|24.57|24.63|-.81|1266|126|0|0|0|1266|0|0|0|678|1266|1266|1266|31182.51|Q
FMAR|33740F599|10/02/25|46.47|46.47|46.43|46.43|46.45|-.02|335|8|0|0|0|335|0|0|0|41|335|335|335|15559.22|Z
FMAT|316092881|10/02/25|52.01|52.51|52.01|52.51|52.14|.47|1074|16|0|0|0|1074|0|0|0|865|1074|1074|1074|56001.57|P
FMAY|33740F748|10/02/25|52.26|52.31|52.26|52.31|52.27|.02|631|4|0|0|0|631|0|0|0|0|631|631|631|32980.87|Z
FMB|33739N108|10/02/25|50.74|50.79|50.72|50.75|50.77|.01|2888|34|0|0|0|2888|0|0|0|705|2888|2888|2888|146610.59|Q
FMBH|320866106|10/02/25|37.19|37.19|36.89|37.14|37.06|-.32|2025|120|0|0|0|2025|0|0|0|1358|2025|2025|2025|75053.07|Q
FMC|302491303|10/02/25|31.58|32.01|31.16|31.44|31.62|-.26|125649|3323|0|0|0|125649|0|0|0|60670|125649|125649|125649|3973092.88|N
FMCE|66537J788|10/02/25|0.00|27.30|27.30|27.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FMCX|66538H211|10/02/25|0.00|35.43|35.43|35.43|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FMDE|31609A503|10/02/25|36.19|36.26|35.98|36.26|36.13|.15|29769|205|0|1|0|24547|0|5222|0|21385|29769|29769|29769|1075575.25|P
FMED|316092147|10/02/25|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|Q
FMET|316092188|10/02/25|37.91|38.04|37.91|38.04|37.90|.29|52|4|0|0|0|52|0|0|0|38|52|52|52|1970.91|Q
FMF|33739G103|10/02/25|48.52|48.52|48.46|48.46|48.43|-.31|1932|47|0|0|0|1932|0|0|0|1333|1932|1932|1932|93562.68|P
FMFC|G5225N100|10/02/25|14.85|15.69|14.70|15.14|15.33|.52|57375|124|1|0|3|11039|4376|0|41960|24482|57375|57375|57375|879581.82|Q
FMHI|33739P301|10/02/25|47.54|47.57|47.52|47.52|47.53|-.01|5652|59|0|0|0|5652|0|0|0|0|5652|5652|5652|268666.60|Q
FMKT|886364140|10/02/25|23.49|23.83|23.49|23.83|23.51|.37|1558|8|0|0|0|1558|0|0|0|1558|1558|1558|1558|36634.69|P
FMN|31423P108|10/02/25|11.06|11.06|11.02|11.04|11.03|-.03|1120|12|0|0|0|1120|0|0|0|962|1120|1120|1120|12348.40|N
FMNB|309627107|10/02/25|14.32|14.32|14.07|14.17|14.15|-.10|6655|267|0|0|0|6655|0|0|0|3925|6655|6655|6655|94158.70|Q
FMNY|33739P822|10/02/25|26.54|26.54|26.44|26.45|26.46|-.08|4537|55|0|0|0|4537|0|0|0|115|4537|4537|4537|120068.69|P
FMQQ|301505590|10/02/25|14.80|14.93|14.76|14.93|14.79|.02|700|2|0|0|0|700|0|0|0|0|700|700|700|10352.00|P
FMS|358029106|10/02/25|26.73|26.73|26.55|26.60|26.68|-.02|8592|158|0|0|0|8592|0|0|0|5144|8592|8592|8592|229251.74|N
FMST|34547F105|10/02/25|3.07|3.15|2.94|3.09|3.02|.06|66196|359|3|0|0|57419|8777|0|0|52585|66196|66196|66196|200049.84|Q
FMST W|34546R118|10/02/25|0.51|0.51|0.47|0.48|0.49|-.04|789|3|0|0|0|789|0|0|0|0|789|789|789|385.30|Q
FMTM|02072Q762|10/02/25|30.28|30.34|30.28|30.34|30.30|.11|686|5|0|0|0|686|0|0|0|675|686|686|686|20785.41|Q
FMUB|316188853|10/02/25|50.87|50.89|50.87|50.89|50.87|-.02|82|1|0|0|0|82|0|0|0|0|82|82|82|4171.34|Q
FMUN|316188846|10/02/25|49.82|49.84|49.80|49.84|49.80|.03|1002|4|0|0|0|1002|0|0|0|0|1002|1002|1002|49901.60|Q
FMX|344419106|10/02/25|95.37|96.46|94.40|96.32|95.56|.81|12649|370|0|0|0|12649|0|0|0|8793|12649|12649|12649|1208776.23|N
FMY|33734E103|10/02/25|0.00|12.16|12.16|12.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
FN|G3323L100|10/02/25|377.30|377.72|366.91|369.70|369.03|-1.56|15802|1089|0|0|0|15802|0|0|0|10709|15802|15802|15802|5831406.20|N
FNB|302520101|10/02/25|16.00|16.12|15.84|16.07|15.99|.04|191347|1615|0|0|0|191347|0|0|0|108978|191347|191347|191347|3059017.45|N
FNCL|316092501|10/02/25|75.58|75.71|75.26|75.61|75.50|-.03|13222|120|1|0|0|10482|2740|0|0|10836|13222|13222|13222|998271.72|P
FND|339750101|10/02/25|72.79|74.50|72.79|73.70|73.74|.41|70841|1964|0|0|0|70841|0|0|0|39749|70841|70841|70841|5223789.51|N
FNDA|808524763|10/02/25|31.28|31.35|31.04|31.27|31.18|.01|216731|964|8|1|1|178847|20696|7023|10165|129378|216731|216731|216731|6757142.44|P
FNDB|808524789|10/02/25|25.80|25.84|25.71|25.81|25.80|.01|10796|63|1|0|0|8718|2078|0|0|6522|10796|10796|10796|278489.53|P
FNDC|808524748|10/02/25|44.70|44.70|44.44|44.59|44.66|-.02|8286|35|0|1|0|2225|0|6061|0|3445|8286|8286|8286|370059.84|P
FNDE|808524730|10/02/25|36.49|36.49|36.18|36.29|36.31|-.02|157035|572|6|2|0|128065|15159|13811|0|105401|157035|157035|157035|5702439.88|P
FNDF|808524755|10/02/25|43.43|43.43|43.08|43.32|43.30|.03|71784|434|0|0|1|58537|0|0|13247|39322|71784|71784|71784|3108405.55|P
FNDX|808524771|10/02/25|26.41|26.45|26.31|26.43|26.38|.01|611766|649|36|15|4|312053|114732|112240|72741|535949|611766|611766|611766|16136767.27|P
FNF|31620R303|10/02/25|60.02|60.14|59.52|59.61|59.81|-.74|38121|1288|0|0|0|38121|0|0|0|22700|38121|38121|38121|2280080.21|N
FNGD|06367V402|10/02/25|5.00|5.17|5.00|5.06|5.08|-.05|1156304|689|72|41|20|343899|259816|308589|244000|734921|1156304|1156304|1156304|5875085.73|P
FNGG|25460G161|10/02/25|245.66|245.66|242.00|243.75|243.51|1.10|2125|102|0|0|0|2125|0|0|0|1026|2125|2125|2125|517463.96|P
FNGO|063679856|10/02/25|126.70|126.70|125.96|126.25|126.15|.37|2523|58|0|0|0|2523|0|0|0|2033|2523|2523|2523|318280.37|P
FNGR|31788K108|10/02/25|1.56|1.62|1.55|1.59|1.60|.06|11638|52|2|0|0|7166|4472|0|0|3672|11638|11638|11638|18621.03|Q
FNGS|06368B504|10/02/25|70.22|70.22|69.58|69.85|69.79|.14|26375|151|3|0|0|15434|10941|0|0|8910|26375|26375|26375|1840643.37|P
FNGU|063679385|10/02/25|29.69|29.69|28.79|29.42|29.29|.27|1007938|2897|49|13|4|519173|145251|88290|255224|753557|1007938|1007938|1007938|29521679.28|P
FNK|33737M201|10/02/25|55.33|55.51|55.33|55.51|55.43|-.07|24|3|0|0|0|24|0|0|0|0|24|24|24|1330.42|Q
FNKO|361008105|10/02/25|3.34|3.35|3.13|3.14|3.18|-.18|65559|646|3|0|0|54204|11355|0|0|26930|65559|65559|65559|208508.57|Q
FNLC|31866P102|10/02/25|25.67|25.67|25.41|25.41|25.49|-.57|604|79|0|0|0|604|0|0|0|244|604|604|604|15395.95|Q
FNOV|33740F847|10/02/25|52.95|52.97|52.90|52.97|52.94|-.01|3578|21|0|0|0|3578|0|0|0|111|3578|3578|3578|189426.87|Z
FNV|351858105|10/02/25|222.32|222.95|210.46|217.56|216.57|-4.70|93491|1963|0|0|0|93491|0|0|0|71550|93491|93491|93491|20247326.48|N
FNWB|335834107|10/02/25|7.77|7.77|7.67|7.67|7.76|-.14|800|8|0|0|0|800|0|0|0|0|800|800|800|6211.00|Q
FNWD|31812F109|10/02/25|32.02|32.02|31.53|31.53|31.70|-.35|1919|61|0|0|0|1919|0|0|0|1301|1919|1919|1919|60831.92|Q
FNX|33735B108|10/02/25|126.41|126.45|126.41|126.45|126.41|.30|6|1|0|0|0|6|0|0|0|6|6|6|6|758.43|Q
FNY|33737M102|10/02/25|91.92|92.63|91.70|92.63|92.15|.75|1223|11|0|0|0|1223|0|0|0|1223|1223|1223|1223|112697.91|Q
FOA|31738L206|10/02/25|22.14|22.15|21.38|22.11|21.89|.01|5215|174|0|0|0|5215|0|0|0|3346|5215|5215|5215|114153.81|N
FOCT|33740F664|10/02/25|47.63|47.65|47.63|47.65|47.63|.02|189|1|0|0|0|189|0|0|0|0|189|189|189|9002.07|Z
FOF|19248P106|10/02/25|13.06|13.10|13.06|13.07|13.07|-.03|1804|12|0|0|0|1804|0|0|0|103|1804|1804|1804|23584.60|N
FOFO|G4290G108|10/02/25|22.46|22.50|14.00|15.44|16.73|-6.57|29422|662|0|0|0|29422|0|0|0|4875|29422|29422|29422|492346.94|Q
FOLD|03152W109|10/02/25|7.73|8.30|7.73|8.25|8.21|.54|438084|4269|3|0|0|427946|10138|0|0|104648|438084|438084|438084|3595250.94|Q
FONR|344437405|10/02/25|16.10|16.21|16.05|16.21|16.11|-.11|510|10|0|0|0|510|0|0|0|402|510|510|510|8216.05|Q
FOPC|00764Q611|10/02/25|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|P
FOR|346232101|10/02/25|26.72|26.86|26.48|26.86|26.68|-.04|4894|215|0|0|0|4894|0|0|0|3005|4894|4894|4894|130566.83|N
FORA|34630N106|10/02/25|2.26|2.28|2.23|2.23|2.27|-.02|860|8|0|0|0|860|0|0|0|300|860|860|860|1954.30|Q
FORD|349862409|10/02/25|27.15|28.20|24.36|24.39|25.67|-2.34|36083|655|2|0|0|31543|4540|0|0|20391|36083|36083|36083|926140.62|Q
FORH|26923N306|10/02/25|25.60|25.72|25.60|25.72|25.71|-.21|136|5|0|0|0|136|0|0|0|95|136|136|136|3496.46|P
FORL|35088F107|10/02/25|0.00|0.00|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|10/02/25|12.87|14.00|12.87|14.00|12.89|0.00|172|4|0|0|0|172|0|0|0|132|172|172|172|2216.44|Q
FORL W|35088F115|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FORM|346375108|10/02/25|40.75|40.75|38.91|39.43|39.41|.73|58253|2120|1|0|0|55951|2302|0|0|38793|58253|58253|58253|2295616.85|Q
FORR|346563109|10/02/25|10.17|10.17|9.24|9.25|9.43|-.69|14696|313|0|0|0|14696|0|0|0|10065|14696|14696|14696|138531.41|Q
FOSL|34988V106|10/02/25|2.55|2.58|2.53|2.58|2.56|.01|11145|217|0|0|0|11145|0|0|0|3605|11145|11145|11145|28524.99|Q
FOSL L|34988V304|10/02/25|18.25|19.20|18.17|19.20|18.48|.65|27245|118|1|0|0|22245|5000|0|0|11991|27245|27245|27245|503531.26|Q
FOUR|82452J109|10/02/25|77.00|78.99|76.20|78.77|77.71|1.90|89128|2882|1|0|0|84217|4911|0|0|63655|89128|89128|89128|6926531.64|N
FOUR PRA|82452J307|10/02/25|94.36|96.24|94.36|96.24|94.83|1.74|231|16|0|0|0|231|0|0|0|0|231|231|231|21906.34|N
FOWF|69374H261|10/02/25|0.00|31.48|31.48|31.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FOX|35137L204|10/02/25|56.00|56.36|55.57|55.89|55.82|-.07|55997|1454|0|0|0|55997|0|0|0|20516|55997|55997|55997|3125523.82|Q
FOXA|35137L105|10/02/25|61.85|62.52|61.68|62.06|61.98|.16|139428|3789|0|0|0|139428|0|0|0|89854|139428|139428|139428|8642047.39|Q
FOXF|35138V102|10/02/25|24.93|25.33|24.93|25.19|25.08|.52|55015|1381|0|0|0|55015|0|0|0|21785|55015|55015|55015|1379832.99|Q
FOXX|351665104|10/02/25|4.43|4.43|4.43|4.43|4.44|-.01|23|3|0|0|0|23|0|0|0|0|23|23|23|102.15|Q
FOXX W|351665112|10/02/25|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
FOXY|82889N368|10/02/25|27.44|27.52|27.44|27.52|27.49|.08|128|3|0|0|0|128|0|0|0|128|128|128|128|3518.16|P
FPA|33737J109|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FPAG|30254T577|10/02/25|36.11|36.11|36.02|36.07|36.09|.05|1680|18|0|0|0|1680|0|0|0|393|1680|1680|1680|60627.71|Z
FPAS|30254T478|10/02/25|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|Z
FPAY|33939J303|10/02/25|0.37|0.37|0.27|0.30|0.33|-.26|837842|1106|59|30|6|306879|199053|240373|91537|297724|837842|837842|837842|280066.91|Q
FPE|33739E108|10/02/25|18.30|18.30|18.28|18.30|18.29|0.00|106203|249|4|0|1|80650|9273|0|16280|57143|106203|106203|106203|1942708.90|P
FPEI|33739P855|10/02/25|19.37|19.38|19.36|19.37|19.37|.02|9104|30|1|0|0|6162|2942|0|0|7338|9104|9104|9104|176366.93|P
FPF|33718W103|10/02/25|18.94|18.96|18.80|18.93|18.89|-.04|2769|27|0|0|0|2769|0|0|0|1071|2769|2769|2769|52299.88|N
FPFD|316092261|10/02/25|22.14|22.15|22.14|22.15|22.14|0.00|800|9|0|0|0|800|0|0|0|0|800|800|800|17709.50|Z
FPH|33833Q106|10/02/25|6.07|6.07|5.92|6.01|5.98|-.09|2615|78|0|0|0|2615|0|0|0|482|2615|2615|2615|15638.32|N
FPI|31154R109|10/02/25|10.79|10.79|10.56|10.72|10.68|-.11|16038|283|1|0|0|11038|5000|0|0|13220|16038|16038|16038|171214.38|N
FPRO|316092311|10/02/25|22.32|22.42|22.32|22.41|22.09|-.12|909|4|0|0|0|909|0|0|0|900|909|909|909|20083.88|Z
FPWR|33738D705|10/02/25|33.46|33.46|33.30|33.30|33.46|-.11|830|3|0|0|0|830|0|0|0|819|830|830|830|27770.23|P
FPX|336920103|10/02/25|167.38|167.38|166.40|167.37|167.01|1.05|1173|35|0|0|0|1173|0|0|0|826|1173|1173|1173|195904.21|P
FPXE|33734X788|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FPXI|33734X853|10/02/25|60.70|60.75|60.70|60.75|60.67|.38|136|3|0|0|0|136|0|0|0|100|136|136|136|8251.14|Q
FQAL|316092790|10/02/25|75.12|75.12|74.99|75.07|75.03|.08|596|16|0|0|0|596|0|0|0|400|596|596|596|44717.62|P
FR|32054K103|10/02/25|51.90|51.92|51.13|51.50|51.44|-.58|37244|2222|0|0|0|37244|0|0|0|22236|37244|37244|37244|1915825.34|N
FRA|09255X100|10/02/25|12.96|12.96|12.93|12.93|12.95|-.05|3255|33|0|0|0|3255|0|0|0|1394|3255|3255|3255|42152.33|N
FRAF|353525108|10/02/25|45.95|45.95|45.00|45.00|45.18|-.51|1008|135|0|0|0|1008|0|0|0|766|1008|1008|1008|45544.07|Q
FRBA|31931U102|10/02/25|16.27|16.27|15.74|15.81|15.84|-.14|4095|189|0|0|0|4095|0|0|0|2539|4095|4095|4095|64863.34|Q
FRD|358435105|10/02/25|21.82|21.82|20.93|20.93|21.28|-1.25|1194|57|0|0|0|1194|0|0|0|701|1194|1194|1194|25409.75|Q
FRDM|02072L607|10/02/25|45.09|45.09|44.65|44.88|44.89|.18|3810|21|1|0|0|1410|2400|0|0|3769|3810|3810|3810|171031.98|Z
FRDU|25461A247|10/02/25|30.26|30.26|30.26|0.00|30.24|0.00|53|3|0|0|0|53|0|0|0|1|53|53|53|1602.87|Q
FREL|316092857|10/02/25|27.77|27.77|27.53|27.68|27.66|-.15|42925|176|3|0|0|34059|8866|0|0|39532|42925|42925|42925|1187309.16|P
FRGE|34629L202|10/02/25|16.30|16.55|15.94|16.55|16.20|.49|2909|171|0|0|0|2909|0|0|0|1890|2909|2909|2909|47125.07|N
FRGT|G51413147|10/02/25|1.29|1.37|1.29|1.35|1.33|.06|12585|122|1|0|0|10028|2557|0|0|5642|12585|12585|12585|16777.09|Q
FRHC|356390104|10/02/25|169.24|174.30|166.00|172.42|170.90|6.36|8546|442|0|0|0|8546|0|0|0|4813|8546|8546|8546|1460483.56|Q
FRI|33734G108|10/02/25|28.13|28.13|27.96|28.03|27.97|-.15|3455|8|1|0|0|1282|2173|0|0|3450|3455|3455|3455|96637.71|P
FRIZ|35473P363|10/02/25|25.28|25.32|25.28|25.30|25.30|-.05|226|3|0|0|0|226|0|0|0|0|226|226|226|5718.31|P
FRME|320817109|10/02/25|37.76|37.76|37.18|37.52|37.42|-.26|15134|748|0|0|0|15134|0|0|0|9472|15134|15134|15134|566364.28|Q
FRME P|320817208|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FRMI|314911108|10/02/25|36.05|36.79|27.40|28.82|32.94|-4.12|3648053|76464|39|13|8|3250473|113668|92409|191503|1102492|3648053|3648053|3648053|120174006.09|Q
FRNW|316092253|10/02/25|20.25|20.25|20.16|20.25|20.23|.17|2284|30|0|0|0|2284|0|0|0|2284|2284|2284|2284|46194.96|Z
FRO|M46528101|10/02/25|22.73|22.75|22.29|22.71|22.53|-.17|164241|1293|3|0|0|154949|9292|0|0|64454|164241|164241|164241|3700306.23|N
FROG|M6191J100|10/02/25|47.00|48.14|46.65|48.09|47.33|1.11|44073|1234|0|0|0|44073|0|0|0|14868|44073|44073|44073|2085922.01|Q
FRPH|30292L107|10/02/25|23.90|24.06|23.74|24.06|23.85|0.00|3736|235|0|0|0|3736|0|0|0|799|3736|3736|3736|89105.74|Q
FRPT|358039105|10/02/25|55.09|55.09|52.50|53.30|52.91|-.80|85760|2143|5|0|0|69620|16140|0|0|39459|85760|85760|85760|4537877.73|Q
FRSH|358054104|10/02/25|11.55|11.56|11.41|11.51|11.49|.04|307164|3252|7|2|0|275767|20680|10717|0|134795|307164|307164|307164|3529016.89|Q
FRST|74167B109|10/02/25|10.38|10.38|10.27|10.33|10.33|-.07|8800|218|0|0|0|8800|0|0|0|4082|8800|8800|8800|90891.75|Q
FRSX|345523302|10/02/25|2.10|2.14|2.09|2.14|2.10|.02|830|7|0|0|0|830|0|0|0|810|830|830|830|1745.30|Q
FRT|313745101|10/02/25|99.31|99.37|98.07|99.02|98.65|-.66|15553|498|0|0|0|15553|0|0|0|12966|15553|15553|15553|1534379.24|N
FRT PRC|313745200|10/02/25|0.00|21.07|21.07|21.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
FRTY|015564107|10/02/25|22.82|22.85|22.74|22.85|22.72|.49|3506|25|1|0|0|1461|2045|0|0|2952|3506|3506|3506|79656.96|P
FSBC|33830T103|10/02/25|31.82|31.84|31.15|31.84|31.55|-.15|1925|180|0|0|0|1925|0|0|0|1691|1925|1925|1925|60731.95|Q
FSBD|316188887|10/02/25|47.76|47.93|47.76|47.93|47.75|.11|53|3|0|0|0|53|0|0|0|51|53|53|53|2530.91|P
FSBW|30263Y104|10/02/25|39.31|39.58|39.31|39.58|39.51|-.16|1956|74|0|0|0|1956|0|0|0|1342|1956|1956|1956|77289.06|Q
FSCC|31423L602|10/02/25|29.44|29.69|29.44|29.63|29.62|.02|1397|15|0|0|0|1397|0|0|0|1314|1397|1397|1397|41378.20|P
FSCO|30290Y101|10/02/25|6.82|6.82|6.59|6.68|6.69|-.18|85424|255|3|4|0|50514|9955|24955|0|22823|85424|85424|85424|571267.49|N
FSCS|33738R753|10/02/25|36.57|36.68|36.57|36.68|36.57|.28|95|1|0|0|0|95|0|0|0|95|95|95|95|3474.15|Q
FSEA|33631F104|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FSEC|316188705|10/02/25|44.41|44.41|44.26|44.38|44.33|.06|10726|116|0|0|0|10726|0|0|0|2108|10726|10726|10726|475515.84|P
FSEP|33740U307|10/02/25|50.65|50.68|50.57|50.63|50.62|-.03|3429|23|0|0|0|3429|0|0|0|2439|3429|3429|3429|173564.91|Z
FSFG|33621E109|10/02/25|31.09|31.14|30.80|31.05|30.99|-.53|6675|157|0|0|0|6675|0|0|0|2460|6675|6675|6675|206850.17|Q
FSGS|33738R746|10/02/25|0.00|30.93|30.93|30.93|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FSHP|G3530C109|10/02/25|10.65|10.65|10.65|0.00|10.65|0.00|47|4|0|0|0|47|0|0|0|47|47|47|47|500.55|Q
FSHP R|G3530C117|10/02/25|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
FSHP U|G3530C133|10/02/25|0.00|0.00|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|10/02/25|10.22|10.50|9.33|9.65|9.96|-.35|6739|47|1|0|0|3909|2830|0|0|2058|6739|6739|6739|67109.20|A
FSIG|33738D804|10/02/25|19.24|19.25|19.23|19.24|19.23|0.00|167447|930|2|0|1|146048|5903|0|15496|36775|167447|167447|167447|3220295.97|P
FSK|302635206|10/02/25|14.94|15.35|14.76|15.30|15.13|.48|185667|1629|2|0|0|177071|8596|0|0|116886|185667|185667|185667|2809126.65|N
FSLD|316188804|10/02/25|50.96|50.96|50.38|50.38|50.96|.03|1|1|0|0|0|1|0|0|0|1|1|1|1|50.96|P
FSLR|336433107|10/02/25|228.76|234.00|228.76|232.14|231.16|7.32|195160|6766|0|0|0|195160|0|0|0|122984|195160|195160|195160|45112656.50|Q
FSLY|31188V100|10/02/25|8.73|9.15|8.62|9.05|8.88|.41|185367|1921|2|1|0|169522|5845|10000|0|137072|185367|185367|185367|1646212.79|N
FSM|349942102|10/02/25|8.95|8.99|8.45|8.89|8.72|0.00|446617|1480|35|2|0|348432|79777|18408|0|304388|446617|446617|446617|3895993.75|N
FSMB|33739P830|10/02/25|20.09|20.09|20.06|20.08|20.08|0.00|5578|42|0|0|0|5578|0|0|0|1553|5578|5578|5578|111989.04|P
FSMD|316092527|10/02/25|44.03|44.05|43.75|44.02|43.95|.05|9187|40|0|0|0|9187|0|0|0|2221|9187|9187|9187|403761.15|P
FSP|35471R106|10/02/25|1.63|1.63|1.61|1.63|1.62|-.02|18835|110|0|0|0|18835|0|0|0|8550|18835|18835|18835|30426.00|A
FSS|313855108|10/02/25|118.96|119.00|116.50|117.79|117.68|-.41|29130|821|0|0|0|29130|0|0|0|13197|29130|29130|29130|3427974.84|N
FSST|316092279|10/02/25|30.07|30.16|30.07|30.16|30.07|.05|217|5|0|0|0|217|0|0|0|2|217|217|217|6525.44|P
FSTA|316092303|10/02/25|49.54|49.64|49.46|49.59|49.54|-.14|12596|112|1|0|0|8618|3978|0|0|10472|12596|12596|12596|624059.70|P
FSTR|350060109|10/02/25|26.31|26.31|26.22|26.22|26.30|-.42|720|75|0|0|0|720|0|0|0|409|720|720|720|18939.58|Q
FSUN|33767U107|10/02/25|39.16|39.16|38.58|38.82|38.76|-.04|2575|250|0|0|0|2575|0|0|0|2142|2575|2575|2575|99794.98|Q
FSV|33767E202|10/02/25|187.50|188.81|187.40|187.77|188.02|-.24|11694|442|0|0|0|11694|0|0|0|6187|11694|11694|11694|2198673.51|Q
FSYD|316092212|10/02/25|48.70|48.74|48.67|48.72|48.71|.04|1473|17|0|0|0|1473|0|0|0|1421|1473|1473|1473|71743.13|P
FSZ|33737J232|10/02/25|76.49|76.49|76.49|0.00|76.49|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|76.49|Q
FT|355145103|10/02/25|8.03|8.03|8.01|8.01|8.02|-.02|377|8|0|0|0|377|0|0|0|272|377|377|377|3025.09|N
FTA|33735J101|10/02/25|83.94|83.94|83.55|83.77|83.68|.02|271|12|0|0|0|271|0|0|0|117|271|271|271|22677.04|Q
FTAG|33734X812|10/02/25|0.00|25.92|25.92|25.92|25.61|.30|1|1|0|0|0|1|0|0|0|0|1|1|1|25.61|Q
FTAI|G3730V105|10/02/25|174.78|174.78|168.59|172.15|171.89|-1.00|38111|1413|0|0|0|38111|0|0|0|22061|38111|38111|38111|6550911.26|Q
FTAI M|G3730V147|10/02/25|26.71|26.87|26.71|26.87|26.71|.01|5|1|0|0|0|5|0|0|0|5|5|5|5|133.55|Q
FTAI N|G3730V139|10/02/25|25.57|25.65|25.57|25.65|25.57|.08|2|1|0|0|0|2|0|0|0|0|2|2|2|51.14|Q
FTBD|316188879|10/02/25|50.07|50.07|50.00|50.05|49.99|.09|425|7|0|0|0|425|0|0|0|24|425|425|425|21245.74|P
FTBI|33738R571|10/02/25|21.38|21.38|21.31|21.31|21.38|0.00|211|2|0|0|0|211|0|0|0|0|211|211|211|4510.58|P
FTC|33735K108|10/02/25|160.36|161.09|160.36|161.09|160.82|.51|438|6|0|0|0|438|0|0|0|238|438|438|438|70437.68|Q
FTCB|33738D788|10/02/25|21.37|21.40|21.36|21.40|21.38|.02|20148|98|2|0|0|12149|7999|0|0|15557|20148|20148|20148|430744.18|P
FTCE|33738R597|10/02/25|24.87|24.87|24.74|24.74|24.76|-.07|14|3|0|0|0|14|0|0|0|0|14|14|14|346.70|P
FTCI|30320C301|10/02/25|7.49|7.49|7.43|7.43|7.52|-.16|976|33|0|0|0|976|0|0|0|341|976|976|976|7340.79|Q
FTCS|33733E104|10/02/25|92.88|93.33|92.88|93.23|93.14|.02|31228|314|0|0|0|31228|0|0|0|20419|31228|31228|31228|2908494.46|Q
FTDR|35905A109|10/02/25|67.27|68.46|66.88|68.33|67.64|.93|18722|878|0|0|0|18722|0|0|0|10697|18722|18722|18722|1266302.53|Q
FTDS|33733E708|10/02/25|55.74|55.74|55.71|55.71|55.74|.16|19|1|0|0|0|19|0|0|0|19|19|19|19|1059.06|Q
FTEC|316092808|10/02/25|226.11|226.13|224.66|225.65|225.75|1.71|23199|523|0|1|0|18144|0|5055|0|14892|23199|23199|23199|5237150.53|P
FTEK|359523107|10/02/25|2.89|2.94|2.85|2.90|2.89|-.01|6868|76|1|0|0|3948|2920|0|0|3412|6868|6868|6868|19815.79|Q
FTEL|G35150138|10/02/25|5.51|5.87|5.15|5.29|5.52|-.73|32429|503|0|0|0|32429|0|0|0|20538|32429|32429|32429|179078.23|Q
FTF|35472T101|10/02/25|6.35|6.36|6.34|6.35|6.35|-.01|11957|103|0|0|0|11957|0|0|0|2854|11957|11957|11957|75967.86|A
FTFT|36117V303|10/02/25|2.15|2.24|2.14|2.20|2.20|.12|3496|88|0|0|0|3496|0|0|0|2006|3496|3496|3496|7704.11|Q
FTGC|33739H101|10/02/25|25.91|25.91|25.69|25.78|25.75|-.19|54644|372|1|0|0|52444|2200|0|0|47362|54644|54644|54644|1407050.00|Q
FTGS|33733E823|10/02/25|36.07|36.26|36.07|36.22|36.20|.17|205|12|0|0|0|205|0|0|0|2|205|205|205|7421.19|Q
FTHF|33734X747|10/02/25|30.07|30.07|29.94|29.94|29.98|.08|112|4|0|0|0|112|0|0|0|0|112|112|112|3357.73|P
FTHI|33738R308|10/02/25|23.77|23.77|23.68|23.76|23.74|.02|12198|83|0|0|0|12198|0|0|0|8455|12198|12198|12198|289615.40|Q
FTHM|31189V109|10/02/25|1.81|1.93|1.77|1.85|1.85|.11|25368|303|0|1|0|17699|0|7669|0|3128|25368|25368|25368|46932.66|Q
FTHY|33741Q107|10/02/25|14.36|14.38|14.29|14.36|14.33|0.00|7616|58|0|0|0|7616|0|0|0|3000|7616|7616|7616|109160.33|N
FTI|G87110105|10/02/25|39.76|39.76|38.43|38.43|38.82|-1.34|137105|2265|0|0|0|137105|0|0|0|97367|137105|137105|137105|5322925.00|N
FTIF|33733E815|10/02/25|22.30|22.30|22.18|22.18|22.30|-.06|100|1|0|0|0|100|0|0|0|100|100|100|100|2230.00|P
FTK|343389409|10/02/25|15.45|15.49|15.12|15.19|15.21|-.28|16901|360|0|0|0|16901|0|0|0|10451|16901|16901|16901|257078.63|N
FTKI|33738R589|10/02/25|18.63|18.68|18.63|18.68|18.63|-.06|5|1|0|0|0|5|0|0|0|5|5|5|5|93.15|P
FTLF|33817P405|10/02/25|19.75|19.94|19.75|19.94|19.74|.05|56|12|0|0|0|56|0|0|0|55|56|56|56|1105.59|Q
FTLS|33739P103|10/02/25|70.31|70.40|70.20|70.33|70.32|.17|1929|27|0|0|0|1929|0|0|0|1601|1929|1929|1929|135642.35|P
FTNT|34959E109|10/02/25|85.45|86.39|84.72|86.30|85.78|1.11|312871|10557|0|0|0|312871|0|0|0|226759|312871|312871|312871|26837714.50|Q
FTQI|33738R407|10/02/25|20.63|20.63|20.59|20.63|20.62|.05|9010|28|0|0|0|9010|0|0|0|6172|9010|9010|9010|185775.04|Q
FTRB|31423L404|10/02/25|25.43|25.47|25.43|25.46|25.44|.02|6529|45|0|0|0|6529|0|0|0|5166|6529|6529|6529|166101.07|P
FTRE|34965K107|10/02/25|9.69|9.84|9.50|9.61|9.67|.08|47643|1391|0|0|0|47643|0|0|0|19504|47643|47643|47643|460615.16|Q
FTRI|33734X838|10/02/25|15.11|15.11|15.02|15.11|15.09|.08|529|6|0|0|0|529|0|0|0|100|529|529|529|7981.04|Q
FTRK|G33380109|10/02/25|0.60|0.60|0.55|0.58|0.57|-.02|10854|81|0|0|0|10854|0|0|0|4521|10854|10854|10854|6155.71|Q
FTS|349553107|10/02/25|50.54|50.54|50.03|50.28|50.20|-.13|42834|680|0|0|0|42834|0|0|0|29214|42834|42834|42834|2150114.95|N
FTSD|353506108|10/02/25|90.93|90.93|90.82|90.86|90.90|.07|1221|6|0|0|0|1221|0|0|0|410|1221|1221|1221|110984.53|P
FTSL|33738D309|10/02/25|45.84|45.85|45.83|45.83|45.83|-.01|12295|101|0|0|0|12295|0|0|0|1806|12295|12295|12295|563521.26|Q
FTSM|33739Q408|10/02/25|59.95|59.95|59.94|59.94|59.95|0.00|4455|15|0|0|0|4455|0|0|0|4255|4455|4455|4455|267055.89|Q
FTV|34959J108|10/02/25|50.17|50.78|49.56|49.77|49.89|-.32|139774|3346|0|0|0|139774|0|0|0|100603|139774|139774|139774|6973512.72|N
FTWO|02072L557|10/02/25|39.39|39.80|39.39|39.80|39.64|.26|396|4|0|0|0|396|0|0|0|0|396|396|396|15696.90|N
FTXG|33738R852|10/02/25|21.50|21.50|21.42|21.45|21.44|-.06|2385|26|0|0|0|2385|0|0|0|2075|2385|2385|2385|51123.71|Q
FTXH|33738R837|10/02/25|29.59|29.59|29.45|29.45|29.51|-.18|108|3|0|0|0|108|0|0|0|8|108|108|108|3186.81|Q
FTXL|33738R811|10/02/25|115.90|116.69|115.90|116.69|116.52|1.99|412|14|0|0|0|412|0|0|0|399|412|412|412|48007.02|Q
FTXN|33738R845|10/02/25|28.56|28.56|28.07|28.07|28.28|-.54|1382|15|0|0|0|1382|0|0|0|1014|1382|1382|1382|39076.49|Q
FTXO|33738R860|10/02/25|35.20|35.20|34.90|35.02|34.94|-.13|1065|12|0|0|0|1065|0|0|0|848|1065|1065|1065|37212.27|Q
FTXR|33738R795|10/02/25|35.04|35.13|35.04|35.13|35.11|.03|136|7|0|0|0|136|0|0|0|36|136|136|136|4774.73|Q
FUBO|35953D104|10/02/25|3.94|4.00|3.76|3.96|3.88|.06|944745|2849|30|6|4|680850|100806|36482|126607|512224|944745|944745|944745|3664057.79|N
FUFU|G1152A104|10/02/25|3.68|3.95|3.68|3.95|3.76|.38|22282|131|0|1|0|15782|0|6500|0|6447|22282|22282|22282|83802.13|Q
FUFU W|G1152A120|10/02/25|0.43|0.43|0.42|0.42|0.43|.03|66|1|0|0|0|66|0|0|0|0|66|66|66|28.55|Q
FUL|359694106|10/02/25|58.74|59.12|58.40|59.12|58.79|.48|8771|443|0|0|0|8771|0|0|0|3487|8771|8771|8771|515670.84|N
FULC|359616109|10/02/25|9.30|9.54|9.13|9.52|9.34|.19|25150|734|0|0|0|25150|0|0|0|10782|25150|25150|25150|234872.88|Q
FULT|360271100|10/02/25|18.23|18.33|18.03|18.23|18.16|0.00|61131|1441|0|0|0|61131|0|0|0|37585|61131|61131|61131|1110260.58|Q
FULT P|360271308|10/02/25|20.19|20.30|20.19|20.30|20.19|.09|20|1|0|0|0|20|0|0|0|20|20|20|20|403.80|Q
FUMB|33740J104|10/02/25|20.10|20.12|20.08|20.11|20.11|0.00|3129|22|0|0|0|3129|0|0|0|700|3129|3129|3129|62921.18|P
FUN|83001C108|10/02/25|22.60|23.48|22.58|23.40|23.21|.73|84371|1502|0|0|0|84371|0|0|0|54354|84371|84371|84371|1958300.09|N
FUNC|33741H107|10/02/25|36.22|36.22|35.62|35.81|35.84|-.60|265|32|0|0|0|265|0|0|0|225|265|265|265|9496.53|Q
FUND|85208J109|10/02/25|8.29|8.36|8.29|8.36|8.35|.05|2015|15|0|0|0|2015|0|0|0|1306|2015|2015|2015|16822.11|Q
FUNL|00777X660|10/02/25|0.00|46.17|46.17|46.17|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FURY|36117T100|10/02/25|0.67|0.67|0.62|0.63|0.64|-.04|16602|94|0|0|0|16602|0|0|0|9470|16602|16602|16602|10685.70|A
FUSB|33744V103|10/02/25|12.08|12.08|12.08|0.00|12.07|0.00|112|6|0|0|0|112|0|0|0|2|112|112|112|1351.74|Q
FUSI|025072224|10/02/25|50.54|50.55|50.54|50.55|50.57|0.00|84|4|0|0|0|84|0|0|0|66|84|84|84|4247.98|P
FUTU|36118L106|10/02/25|181.80|185.30|164.35|166.25|173.19|-10.21|649408|12831|5|0|1|622447|15087|0|11874|426225|649408|649408|649408|112471832.11|Q
FUTY|316092865|10/02/25|56.87|56.88|56.44|56.88|56.79|-.03|31563|175|1|0|1|17091|2374|0|12098|20303|31563|31563|31563|1792528.64|P
FV|33738R605|10/02/25|61.73|61.96|61.59|61.96|61.90|.17|10487|67|0|0|0|10487|0|0|0|3686|10487|10487|10487|649126.93|Q
FVAL|316092782|10/02/25|69.33|69.33|69.21|69.25|69.29|0.00|2185|10|0|0|0|2185|0|0|0|44|2185|2185|2185|151395.65|P
FVC|33738R878|10/02/25|35.98|36.03|35.98|36.03|35.98|.02|633|1|0|0|0|633|0|0|0|633|633|633|633|22775.34|Q
FVCB|36120Q101|10/02/25|13.14|13.14|12.53|12.55|12.70|-.34|1185|55|0|0|0|1185|0|0|0|909|1185|1185|1185|15049.14|Q
FVD|33734H106|10/02/25|46.03|46.13|45.85|46.02|46.00|-.09|237385|910|2|0|2|123552|5688|0|108145|79601|237385|237385|237385|10918951.45|P
FVN|G37068106|10/02/25|0.00|0.00|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|10/02/25|0.00|0.00|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 U|G37068122|10/02/25|0.00|0.00|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|10/02/25|13.84|14.03|13.63|13.63|13.84|-.13|3519|113|0|0|0|3519|0|0|0|2303|3519|3519|3519|48697.31|N
FVRR|M4R82T106|10/02/25|23.33|23.53|23.20|23.52|23.35|.27|27663|597|0|0|0|27663|0|0|0|12771|27663|27663|27663|645853.45|N
FWD|00039J509|10/02/25|103.97|103.99|102.95|103.64|103.66|1.09|4888|55|0|0|0|4888|0|0|0|2210|4888|4888|4888|506665.85|P
FWON A|531229771|10/02/25|93.70|95.57|93.70|95.41|94.94|1.73|9262|507|0|0|0|9262|0|0|0|3037|9262|9262|9262|879336.51|Q
FWON K|531229755|10/02/25|102.50|104.23|102.50|104.10|103.56|1.68|43751|1122|0|0|0|43751|0|0|0|25149|43751|43751|43751|4530717.62|Q
FWRD|34986A104|10/02/25|25.00|25.28|23.88|23.90|24.61|-1.04|45720|1466|0|0|0|45720|0|0|0|21388|45720|45720|45720|1125286.94|Q
FWRG|33748L101|10/02/25|15.56|15.94|15.56|15.93|15.78|.20|43969|1060|2|0|0|36947|7022|0|0|29709|43969|43969|43969|693862.69|Q
FXA|46090N103|10/02/25|65.35|65.35|65.27|65.27|65.24|-.17|194|11|0|0|0|194|0|0|0|157|194|194|194|12655.66|P
FXB|46138M109|10/02/25|129.31|129.31|128.97|129.16|129.06|-.35|1238|38|0|0|0|1238|0|0|0|853|1238|1238|1238|159780.35|P
FXC|46138T104|10/02/25|70.10|70.10|69.93|69.99|69.98|-.11|1225|23|0|0|0|1225|0|0|0|598|1225|1225|1225|85722.93|P
FXD|33734X101|10/02/25|68.17|68.43|67.97|68.43|68.20|.29|2428|33|0|0|0|2428|0|0|0|778|2428|2428|2428|165582.48|P
FXE|46138K103|10/02/25|108.31|108.31|107.84|108.07|108.06|-.14|24563|132|0|0|1|9899|0|0|14664|16829|24563|24563|24563|2654253.37|P
FXED|886364819|10/02/25|0.00|18.40|18.40|18.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
FXF|46138R108|10/02/25|111.08|111.08|110.77|110.97|110.95|-.14|6128|50|0|0|0|6128|0|0|0|4713|6128|6128|6128|679922.00|P
FXG|33734X119|10/02/25|62.80|62.91|62.80|62.91|62.83|-.12|2536|11|0|0|0|2536|0|0|0|830|2536|2536|2536|159332.71|P
FXH|33734X143|10/02/25|111.35|112.50|111.35|112.50|111.71|.85|2115|20|0|0|0|2115|0|0|0|109|2115|2115|2115|236268.36|P
FXI|464287184|10/02/25|41.95|42.00|41.66|41.75|41.81|.37|7733521|10836|411|66|61|3680143|1234557|456364|2362457|4619461|7733521|7733521|7733521|323347078.72|P
FXL|33734X176|10/02/25|171.08|171.27|171.08|171.27|171.05|1.74|2081|7|0|0|0|2081|0|0|0|5|2081|2081|2081|355961.32|P
FXN|33734X127|10/02/25|16.46|16.54|16.13|16.13|16.33|-.36|27737|88|0|1|0|21624|0|6113|0|18926|27737|27737|27737|452859.76|P
FXNC|32106V107|10/02/25|22.48|22.48|22.21|22.36|22.22|.01|754|39|0|0|0|754|0|0|0|597|754|754|754|16757.60|Q
FXO|33734X135|10/02/25|58.82|59.06|58.74|58.99|58.87|.27|2678|72|0|0|0|2678|0|0|0|1264|2678|2678|2678|157653.71|P
FXP|74347B227|10/02/25|8.00|8.01|7.90|8.01|7.99|-.12|6252|19|1|0|0|1546|4706|0|0|5023|6252|6252|6252|49977.57|P
FXR|33734X150|10/02/25|78.34|78.68|78.25|78.67|78.49|.57|1479|50|0|0|0|1479|0|0|0|780|1479|1479|1479|116081.38|P
FXU|33734X184|10/02/25|45.58|45.58|45.31|45.44|45.44|-.30|26330|165|0|1|0|21233|0|5097|0|16835|26330|26330|26330|1196466.26|P
FXY|46138W107|10/02/25|62.54|62.54|62.39|62.47|62.49|-.05|34630|167|4|1|0|16608|11368|6654|0|26099|34630|34630|34630|2164141.46|P
FXZ|33734X168|10/02/25|61.96|62.60|61.96|62.60|62.20|.87|520|6|0|0|0|520|0|0|0|228|520|520|520|32344.19|P
FYBR|35909D109|10/02/25|37.64|37.68|37.32|37.36|37.37|-.04|183791|942|2|0|0|178609|5182|0|0|100056|183791|183791|183791|6867558.03|Q
FYC|33737M300|10/02/25|91.10|91.49|91.10|91.49|91.31|.58|13|7|0|0|0|13|0|0|0|13|13|13|13|1187.00|Q
FYEE|31624J729|10/02/25|28.05|28.08|28.04|28.08|28.05|.01|500|5|0|0|0|500|0|0|0|0|500|500|500|14023.00|Z
FYLD|132061300|10/02/25|31.31|31.37|31.31|31.37|31.31|-.03|80|4|0|0|0|80|0|0|0|0|80|80|80|2504.80|Z
FYT|33737M409|10/02/25|0.00|56.21|56.21|56.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FYX|33734Y109|10/02/25|109.62|109.86|109.62|109.86|109.62|.21|1|1|0|0|0|1|0|0|0|1|1|1|1|109.62|Q
G|G3922B107|10/02/25|41.75|41.98|41.26|41.40|41.44|-.45|46866|1312|0|0|0|46866|0|0|0|34958|46866|46866|46866|1941914.28|N
GAA|132061607|10/02/25|31.81|31.81|31.79|31.79|31.81|.10|9|1|0|0|0|9|0|0|0|9|9|9|9|286.29|Z
GAB|362397101|10/02/25|6.14|6.15|6.13|6.15|6.13|0.00|2441|16|0|0|0|2441|0|0|0|1741|2441|2441|2441|14969.15|N
GAB PRG|362397176|10/02/25|0.00|21.29|21.29|21.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GAB PRH|362397861|10/02/25|21.16|21.29|21.16|21.29|21.16|.08|20|1|0|0|0|20|0|0|0|0|20|20|20|423.20|N
GAB PRK|362397846|10/02/25|21.35|21.35|21.18|21.18|21.31|-.08|235|3|0|0|0|235|0|0|0|0|235|235|235|5008.55|N
GABC|373865104|10/02/25|38.86|38.87|38.64|38.82|38.74|-.21|7587|379|0|0|0|7587|0|0|0|5759|7587|7587|7587|293945.26|Q
GABF|36261K400|10/02/25|47.69|47.70|47.63|47.70|47.65|-.01|625|7|0|0|0|625|0|0|0|56|625|625|625|29782.36|P
GAEM|82889N459|10/02/25|26.38|26.39|26.38|26.39|26.37|-.02|25|3|0|0|0|25|0|0|0|3|25|25|25|659.30|P
GAIA|36269P104|10/02/25|5.65|5.65|5.51|5.51|5.58|-.21|1075|44|0|0|0|1075|0|0|0|925|1075|1075|1075|5998.26|Q
GAIN|376546107|10/02/25|13.86|14.00|13.86|13.98|13.98|.04|15334|275|0|0|0|15334|0|0|0|12100|15334|15334|15334|214319.50|Q
GAIN I|376546867|10/02/25|0.00|25.67|25.67|25.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GAIN L|376546875|10/02/25|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|Q
GAIN N|376546800|10/02/25|25.10|25.16|25.10|25.16|25.10|.02|13|1|0|0|0|13|0|0|0|0|13|13|13|326.30|Q
GAIN Z|376546883|10/02/25|23.79|23.89|23.79|23.89|23.88|.03|699|4|0|0|0|699|0|0|0|0|699|699|699|16689.21|Q
GAL|78467V400|10/02/25|49.32|49.32|49.20|49.31|49.25|.02|2210|27|0|0|0|2210|0|0|0|275|2210|2210|2210|108840.54|P
GALT|363225202|10/02/25|4.26|4.45|4.19|4.25|4.34|.06|18156|172|1|0|0|15449|2707|0|0|16462|18156|18156|18156|78715.03|Q
GAM|368802104|10/02/25|62.28|62.47|62.28|62.47|62.29|.36|32|10|0|0|0|32|0|0|0|0|32|32|32|1993.24|N
GAM PRB|368802401|10/02/25|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|N
GAMB|G3R239101|10/02/25|8.12|8.21|8.08|8.13|8.11|.07|34470|577|0|0|0|34470|0|0|0|24117|34470|34470|34470|279492.06|Q
GAME|36468G103|10/02/25|0.72|0.76|0.70|0.75|0.72|.05|208808|552|7|7|2|101955|23461|56647|26745|146110|208808|208808|208808|150378.53|Q
GAMR|032108615|10/02/25|97.30|97.30|97.20|97.20|97.19|-.04|231|11|0|0|0|231|0|0|0|176|231|231|231|22451.20|P
GANX|36269B105|10/02/25|1.85|1.94|1.82|1.85|1.86|.04|32881|196|0|1|0|23181|0|9700|0|16711|32881|32881|32881|61116.97|Q
GAP|364760108|10/02/25|21.74|22.05|21.53|21.75|21.84|.10|505836|5326|1|3|0|477507|4800|23529|0|191949|505836|505836|505836|11048804.77|N
GAPR|33740F458|10/02/25|39.27|39.27|39.26|39.26|39.27|-.03|3481|8|0|0|0|3481|0|0|0|0|3481|3481|3481|136699.09|Z
GARP|46436E403|10/02/25|66.24|66.54|66.24|66.52|66.54|.44|1198|24|0|0|0|1198|0|0|0|1124|1198|1198|1198|79714.74|Z
GASS|Y81669106|10/02/25|6.61|6.61|6.43|6.43|6.48|-.10|2375|86|0|0|0|2375|0|0|0|306|2375|2375|2375|15397.01|Q
GAST|36261K301|10/02/25|32.48|32.52|32.44|32.44|32.50|-.03|119|4|0|0|0|119|0|0|0|100|119|119|119|3867.86|P
GATX|361448103|10/02/25|175.60|175.60|172.99|175.21|174.11|.53|8135|421|0|0|0|8135|0|0|0|3634|8135|8135|8135|1416417.09|N
GAU|36352H100|10/02/25|2.27|2.36|2.19|2.34|2.28|.09|462940|585|83|3|1|179127|242413|17800|23600|228387|462940|462940|462940|1053534.36|A
GAUG|33740U653|10/02/25|38.64|38.67|38.51|38.67|38.52|.01|2091|16|0|0|0|2091|0|0|0|2082|2091|2091|2091|80554.86|Z
GAUZ|M4757U106|10/02/25|6.12|6.30|6.00|6.02|6.14|-.05|1633|21|0|0|0|1633|0|0|0|601|1633|1633|1633|10031.31|Q
GBAB|401664107|10/02/25|15.65|15.65|15.60|15.60|15.64|-.10|1243|13|0|0|0|1243|0|0|0|255|1243|1243|1243|19435.92|N
GBCI|37637Q105|10/02/25|48.03|48.26|46.92|47.33|47.46|-.83|73111|1814|0|0|0|73111|0|0|0|48145|73111|73111|73111|3469802.09|N
GBDC|38173M102|10/02/25|13.48|13.77|13.45|13.73|13.62|.23|175803|1284|0|0|0|175803|0|0|0|158508|175803|175803|175803|2395248.69|Q
GBF|464288596|10/02/25|105.29|105.42|105.29|105.42|105.40|.11|209|10|0|0|0|209|0|0|0|39|209|209|209|22027.61|P
GBFH|36166F100|10/02/25|39.21|39.82|39.21|39.64|39.35|-.16|1733|169|0|0|0|1733|0|0|0|1292|1733|1733|1733|68200.00|Q
GBIL|381430529|10/02/25|99.92|99.93|99.92|99.92|99.92|.01|24264|155|2|0|0|18148|6116|0|0|16881|24264|24264|24264|2424551.29|P
GBIO|37148K209|10/02/25|6.19|6.19|5.98|6.14|6.03|.08|432|17|0|0|0|432|0|0|0|68|432|432|432|2605.83|Q
GBLD|46138G623|10/02/25|18.51|18.54|18.51|18.54|18.52|-.07|174|6|0|0|0|174|0|0|0|2|174|174|174|3222.99|P
GBLI|37959R103|10/02/25|28.99|29.01|28.99|29.01|28.99|-.04|10|1|0|0|0|10|0|0|0|10|10|10|10|289.90|N
GBND|38149W473|10/02/25|0.00|50.97|50.97|50.97|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
GBR|643611106|10/02/25|1.02|1.02|1.00|1.02|1.00|.03|469|10|0|0|0|469|0|0|0|50|469|469|469|467.83|A
GBTC|389637109|10/02/25|93.56|95.05|93.05|94.93|94.21|2.73|881991|12644|2|0|2|801935|5752|0|74304|643166|881991|881991|881991|83093968.86|P
GBTG|37890B100|10/02/25|7.96|8.01|7.91|8.00|7.96|.04|28541|350|0|0|0|28541|0|0|0|21116|28541|28541|28541|227228.07|N
GBUG|85208P865|10/02/25|38.58|38.58|36.87|37.83|37.51|-.03|5943|78|0|0|0|5943|0|0|0|2003|5943|5943|5943|222922.95|Q
GBX|393657101|10/02/25|46.41|46.89|45.69|45.71|46.09|-.58|8809|300|0|0|0|8809|0|0|0|5927|8809|8809|8809|405987.90|N
GBXA|38149W531|10/02/25|0.00|26.76|26.76|26.76|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GBXB|38149W523|10/02/25|0.00|26.19|26.19|26.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GBXC|38149W515|10/02/25|26.58|26.61|26.58|26.61|26.58|.01|50|1|0|0|0|50|0|0|0|0|50|50|50|1329.00|Z
GCAD|36261K509|10/02/25|45.98|45.98|45.45|45.62|45.49|.12|1507|19|0|0|0|1507|0|0|0|971|1507|1507|1507|68547.83|P
GCAL|38149W564|10/02/25|50.53|50.58|50.53|50.58|50.53|-.03|15|2|0|0|0|15|0|0|0|0|15|15|15|757.95|P
GCBC|394357107|10/02/25|22.64|22.64|21.60|21.60|22.26|-.83|5878|52|0|0|0|5878|0|0|0|5535|5878|5878|5878|130835.21|Q
GCC|97717Y683|10/02/25|21.54|21.54|21.31|21.42|21.52|-.06|2214|4|1|0|0|203|2011|0|0|1972|2214|2214|2214|47649.49|P
GCI|36472T109|10/02/25|4.20|4.24|4.11|4.16|4.17|-.03|47179|490|0|0|0|47179|0|0|0|33926|47179|47179|47179|196558.85|N
GCL|G3777K103|10/02/25|2.41|2.47|2.39|2.43|2.43|-.03|9731|72|0|0|0|9731|0|0|0|4835|9731|9731|9731|23625.71|Q
GCMG|36831E108|10/02/25|11.78|11.84|11.66|11.83|11.73|.05|52190|846|1|0|0|49790|2400|0|0|25466|52190|52190|52190|612277.20|Q
GCMG W|36831E116|10/02/25|0.00|0.44|0.44|0.44|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GCO|371532102|10/02/25|29.81|29.98|29.16|29.98|29.60|.11|3782|204|0|0|0|3782|0|0|0|2918|3782|3782|3782|111957.80|N
GCOR|38149W101|10/02/25|41.69|41.75|41.68|41.75|41.71|.08|1485|11|0|0|0|1485|0|0|0|1260|1485|1485|1485|61932.61|P
GCOW|69374H709|10/02/25|40.07|40.07|39.83|39.89|39.90|-.21|3906|72|0|0|0|3906|0|0|0|471|3906|3906|3906|155861.12|Z
GCT|G38644103|10/02/25|27.42|27.42|26.25|27.18|26.80|.07|61373|1539|0|1|0|54808|0|6565|0|22501|61373|61373|61373|1644507.88|Q
GCTK|45824Q804|10/02/25|6.26|6.64|6.23|6.64|7.23|.24|132447|479|6|8|0|40447|22673|69327|0|98815|132447|132447|132447|957011.19|Q
GCTS|36170N107|10/02/25|1.48|1.51|1.45|1.50|1.49|.04|11458|59|0|0|0|11458|0|0|0|5453|11458|11458|11458|17097.08|N
GCTS WS|36170N115|10/02/25|0.22|0.22|0.19|0.19|0.22|0.00|1127|7|0|0|0|1127|0|0|0|0|1127|1127|1127|247.62|N
GCV|36240B109|10/02/25|4.19|4.19|4.17|4.17|4.19|-.01|2305|12|0|0|0|2305|0|0|0|400|2305|2305|2305|9651.95|N
GD|369550108|10/02/25|339.55|341.62|339.01|341.10|340.77|.39|25492|1051|0|0|0|25492|0|0|0|17385|25492|25492|25492|8686975.81|N
GDC|19200A204|10/02/25|5.70|7.51|5.70|6.92|6.85|1.66|27884|441|1|0|0|25384|2500|0|0|10136|27884|27884|27884|190944.68|Q
GDDY|380237107|10/02/25|132.50|134.30|132.35|134.00|133.29|1.83|118424|2568|0|0|0|118424|0|0|0|73026|118424|118424|118424|15785186.05|N
GDE|97717Y568|10/02/25|58.25|58.35|56.89|57.45|57.72|-.09|11694|242|1|0|0|9693|2001|0|0|7660|11694|11694|11694|674979.52|Z
GDEC|33740U679|10/02/25|36.75|36.75|36.72|36.75|36.70|.01|1306|39|0|0|0|1306|0|0|0|828|1306|1306|1306|47930.50|Z
GDEN|381013101|10/02/25|23.74|23.81|23.41|23.81|23.65|.11|7684|448|0|0|0|7684|0|0|0|5351|7684|7684|7684|181736.77|Q
GDEV|G6529J209|10/02/25|28.80|39.00|28.79|35.57|32.94|6.78|2493|140|0|0|0|2493|0|0|0|1820|2493|2493|2493|82110.36|Q
GDEV W|G6529J118|10/02/25|0.03|0.04|0.03|0.04|0.04|.02|5600|5|0|0|0|5600|0|0|0|0|5600|5600|5600|226.92|Q
GDFN|87975E784|10/02/25|26.70|26.71|26.70|26.71|26.70|.36|8|4|0|0|0|8|0|0|0|8|8|8|8|213.61|Q
GDHG|G3959D133|10/02/25|7.41|7.47|7.40|7.47|7.41|-.04|1017|20|0|0|0|1017|0|0|0|414|1017|1017|1017|7531.05|Q
GDIV|41151J703|10/02/25|16.13|16.17|16.13|16.17|16.16|.02|781|4|0|0|0|781|0|0|0|529|781|781|781|12620.25|N
GDL|361570104|10/02/25|8.54|8.54|8.53|8.53|8.54|-.01|60|1|0|0|0|60|0|0|0|0|60|60|60|512.40|N
GDLC|G40705108|10/02/25|58.74|59.57|58.44|59.54|58.72|1.94|41727|442|1|0|0|39207|2520|0|0|1887|41727|41727|41727|2450226.52|P
GDMA|02072L870|10/02/25|39.15|39.15|38.99|38.99|39.14|.08|2013|5|0|0|0|2013|0|0|0|2013|2013|2013|2013|78792.77|Z
GDMN|97717Y550|10/02/25|81.50|81.50|76.76|79.93|79.38|-.47|5386|109|0|0|0|5386|0|0|0|2909|5386|5386|5386|427552.40|Z
GDO|95790C107|10/02/25|11.98|12.02|11.98|12.02|11.98|.13|51|1|0|0|0|51|0|0|0|0|51|51|51|610.98|N
GDOC|38149W770|10/02/25|32.90|33.00|32.90|33.00|32.90|.03|369|4|0|0|0|369|0|0|0|45|369|369|369|12141.90|P
GDOT|39304D102|10/02/25|13.05|13.19|12.91|13.10|13.07|.03|27002|525|1|0|0|22342|4660|0|0|14579|27002|27002|27002|352840.87|N
GDRX|38246G108|10/02/25|4.99|5.02|4.46|4.50|4.64|-.53|716421|4778|14|3|2|627133|40093|19917|29278|350786|716421|716421|716421|3325036.67|Q
GDS|36165L108|10/02/25|42.48|43.71|40.64|41.36|42.08|1.13|364711|4644|7|0|1|329129|22482|0|13100|153134|364711|364711|364711|15347290.83|Q
GDTC|Y1R80M106|10/02/25|2.00|2.02|1.95|2.01|2.01|0.00|10590|33|1|0|0|6954|3636|0|0|2112|10590|10590|10590|21336.87|Q
GDV|36242H104|10/02/25|27.23|27.23|27.08|27.08|27.11|-.17|2867|46|0|0|0|2867|0|0|0|351|2867|2867|2867|77715.96|N
GDV PRH|36242H880|10/02/25|0.00|23.18|23.18|23.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GDV PRK|36242H864|10/02/25|0.00|18.70|18.70|18.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GDX|92189F106|10/02/25|78.08|78.30|74.12|77.10|76.39|-.03|10944400|57800|71|15|11|6930509|237081|110961|3665849|6025753|10944400|10944400|10944400|836066870.89|P
GDXD|06367V600|10/02/25|0.81|0.94|0.81|0.85|0.87|.01|3606582|1210|165|98|78|385365|590293|720987|1909937|1941533|3606582|3606582|3606582|3134572.52|P
GDXJ|92189F791|10/02/25|100.98|101.31|95.74|99.64|98.54|-.26|2734817|27955|10|3|2|1777884|33164|23981|899788|1852738|2734817|2734817|2734817|269484371.05|P
GDXU|063679542|10/02/25|218.00|218.90|185.23|209.00|201.79|-1.08|284807|8609|2|0|1|264365|4663|0|15779|144903|284807|284807|284807|57470406.93|P
GDXY|88634T881|10/02/25|17.97|17.97|17.24|17.80|17.60|.01|65800|734|1|1|0|57071|3655|5074|0|45406|65800|65800|65800|1157780.62|P
GDYN|39813G109|10/02/25|7.89|8.35|7.89|8.35|8.16|.53|92471|1083|2|2|0|75458|5023|11990|0|57821|92471|92471|92471|754196.55|Q
GE|369604301|10/02/25|302.50|303.24|296.83|299.47|299.02|-1.41|113762|4701|0|0|0|113762|0|0|0|59398|113762|113762|113762|34017635.77|N
GECC|390320703|10/02/25|9.08|9.08|8.63|8.98|8.79|.06|14955|243|0|0|0|14955|0|0|0|5770|14955|14955|14955|131500.21|Q
GECC G|390320869|10/02/25|25.10|25.14|25.07|25.07|25.13|-.07|240|3|0|0|0|240|0|0|0|0|240|240|240|6032.00|Q
GECC H|390320877|10/02/25|25.07|25.27|25.07|25.27|25.07|.21|117|1|0|0|0|117|0|0|0|0|117|117|117|2933.19|Q
GECC I|390320885|10/02/25|0.00|25.26|25.26|25.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GECC O|390320604|10/02/25|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|Q
GEF|397624107|10/02/25|60.33|60.40|59.91|60.40|60.19|.12|6560|283|0|0|0|6560|0|0|0|4392|6560|6560|6560|394831.15|N
GEF B|397624206|10/02/25|61.98|62.35|61.98|62.35|62.14|-.01|285|19|0|0|0|285|0|0|0|0|285|285|285|17709.68|N
GEG|39037G109|10/02/25|2.46|2.46|2.33|2.33|2.42|-.13|696|20|0|0|0|696|0|0|0|155|696|696|696|1683.62|Q
GEGG L|39037G208|10/02/25|0.00|24.80|24.80|24.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GEHC|36266G107|10/02/25|75.09|76.85|74.96|76.85|76.35|1.36|132515|4192|1|0|0|129925|2590|0|0|94584|132515|132515|132515|10117990.31|Q
GEL|371927104|10/02/25|16.42|16.42|16.11|16.20|16.20|-.35|6907|138|0|0|0|6907|0|0|0|2982|6907|6907|6907|111881.99|N
GELS|Q3978B109|10/02/25|1.28|1.28|1.21|1.21|1.25|-.06|4499|62|0|0|0|4499|0|0|0|1895|4499|4499|4499|5632.66|Q
GEM|381430206|10/02/25|41.35|41.35|41.12|41.27|41.26|.17|2684|35|0|0|0|2684|0|0|0|638|2684|2684|2684|110730.67|P
GEMD|381430388|10/02/25|41.78|41.95|41.78|41.95|41.81|.05|200|3|0|0|0|200|0|0|0|10|200|200|200|8361.80|Z
GEME|900934506|10/02/25|32.64|32.64|32.37|32.37|32.66|.16|73|4|0|0|0|73|0|0|0|0|73|73|73|2384.27|Q
GEMI|36866J105|10/02/25|23.06|23.75|22.28|23.21|23.23|.45|241663|3030|6|1|1|204537|19170|5894|12062|138191|241663|241663|241663|5613711.50|Q
GEN|668771108|10/02/25|28.12|28.23|27.82|28.08|28.03|-.03|109130|2567|1|0|0|106219|2911|0|0|58864|109130|109130|109130|3059345.14|Q
GENC|368678108|10/02/25|14.00|14.13|13.77|14.13|13.98|-.06|5274|81|0|0|0|5274|0|0|0|607|5274|5274|5274|73753.17|A
GEND|84858T681|10/02/25|11.34|11.34|11.33|11.33|11.30|0.00|125|6|0|0|0|125|0|0|0|120|125|125|125|1412.74|P
GENI|G3934V109|10/02/25|12.01|12.07|11.77|11.95|11.89|-.12|350580|3885|0|2|0|338912|0|11668|0|89933|350580|350580|350580|4167110.17|N
GENK|36870C104|10/02/25|2.84|2.86|2.84|2.86|2.84|.04|375|4|0|0|0|375|0|0|0|75|375|375|375|1066.28|Q
GENM|84858T780|10/02/25|10.29|10.30|10.29|10.29|10.30|0.00|303|6|0|0|0|303|0|0|0|203|303|303|303|3120.89|P
GENT|84858T798|10/02/25|10.39|10.42|10.39|10.40|10.41|-.01|1909|15|0|0|0|1909|0|0|0|765|1909|1909|1909|19866.03|P
GENV R|668771116|10/02/25|6.92|6.92|6.21|6.55|6.25|-.02|107|4|0|0|0|107|0|0|0|1|107|107|107|668.87|Q
GENW|84858T673|10/02/25|12.54|12.55|12.54|12.55|12.54|-.04|25|1|0|0|0|25|0|0|0|25|25|25|25|313.50|P
GEO|36162J106|10/02/25|21.70|21.70|19.89|20.09|20.56|-1.54|190066|2611|3|1|0|177392|6700|5974|0|79535|190066|190066|190066|3908333.94|N
GEOA|97717Y345|10/02/25|0.00|31.86|31.86|31.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
GEOS|37364X109|10/02/25|20.62|20.76|19.40|19.86|19.91|-.13|14452|430|0|0|0|14452|0|0|0|5728|14452|14452|14452|287727.65|Q
GERN|374163103|10/02/25|1.41|1.42|1.37|1.38|1.38|-.04|252917|477|26|7|0|117928|87013|47976|0|80939|252917|252917|252917|349660.40|Q
GES|401617105|10/02/25|16.85|16.89|16.80|16.85|16.84|-.03|19186|205|0|0|0|19186|0|0|0|12978|19186|19186|19186|323120.27|N
GETY|374275105|10/02/25|2.09|2.10|2.03|2.09|2.06|0.00|14132|198|0|0|0|14132|0|0|0|6893|14132|14132|14132|29153.68|N
GEV|36828A101|10/02/25|610.00|622.43|604.02|606.53|610.56|.16|126339|5678|1|0|0|124185|2154|0|0|68042|126339|126339|126339|77137940.42|N
GEVO|374396406|10/02/25|2.01|2.05|1.99|2.04|2.02|.04|348987|889|32|3|2|214062|91978|21747|21200|289822|348987|348987|348987|704982.49|Q
GEVX|46143U518|10/02/25|30.14|31.11|29.45|29.70|30.20|.05|17609|237|1|0|0|15549|2060|0|0|13408|17609|17609|17609|531758.94|Z
GEW|02072Q713|10/02/25|0.00|50.50|50.50|50.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GF|644465106|10/02/25|11.84|11.84|11.78|11.78|11.80|-.01|466|6|0|0|0|466|0|0|0|37|466|466|466|5497.70|N
GFAI|G4236L138|10/02/25|1.14|1.17|1.14|1.17|1.15|.04|16005|145|0|0|0|16005|0|0|0|8233|16005|16005|16005|18446.20|Q
GFAI W|G4236L120|10/02/25|0.19|0.19|0.17|0.18|0.17|0.00|23400|13|0|1|1|4500|0|7900|11000|12979|23400|23400|23400|3968.48|Q
GFEB|33740U737|10/02/25|40.62|40.62|40.60|40.61|40.60|-.02|497|8|0|0|0|497|0|0|0|12|497|497|497|20179.94|Z
GFF|398433102|10/02/25|76.19|77.54|76.19|77.54|77.05|1.35|5755|353|0|0|0|5755|0|0|0|2654|5755|5755|5755|443429.53|N
GFGF|02072L789|10/02/25|33.93|34.01|33.93|34.01|33.93|.28|8|1|0|0|0|8|0|0|0|8|8|8|8|271.44|Q
GFI|38059T106|10/02/25|42.85|43.02|40.56|42.26|42.08|.51|270363|3113|5|2|1|231080|13350|14519|11414|202975|270363|270363|270363|11375733.17|N
GFL|36168Q104|10/02/25|46.56|46.80|46.27|46.78|46.62|.15|46437|929|0|0|0|46437|0|0|0|24907|46437|46437|46437|2164796.81|N
GFLW|92647X764|10/02/25|28.68|28.85|28.68|28.85|28.83|.22|180|3|0|0|0|180|0|0|0|0|180|180|180|5188.52|Q
GFR|39525U107|10/02/25|4.66|4.68|4.55|4.55|4.63|-.16|1385|14|0|0|0|1385|0|0|0|685|1385|1385|1385|6406.15|N
GFS|G39387108|10/02/25|34.93|36.00|34.53|35.75|35.30|1.26|217232|4493|4|0|0|204179|13053|0|0|132555|217232|217232|217232|7668267.81|Q
GGAL|399909100|10/02/25|26.63|28.10|26.08|27.94|27.24|1.34|268592|4389|1|0|0|265192|3400|0|0|121106|268592|268592|268592|7315686.73|Q
GGB|373737105|10/02/25|3.14|3.22|3.12|3.21|3.17|.06|1116913|540|69|42|29|183048|231442|297704|404719|796153|1116913|1116913|1116913|3539631.55|N
GGG|384109104|10/02/25|84.55|85.05|84.00|84.87|84.74|.34|17574|618|0|0|0|17574|0|0|0|9279|17574|17574|17574|1489151.26|N
GGLL|25461A841|10/02/25|64.34|65.02|62.80|64.48|63.93|.43|150126|3923|0|1|0|143982|0|6144|0|96163|150126|150126|150126|9597459.61|Q
GGLS|25461A601|10/02/25|8.80|8.90|8.78|8.81|8.86|-.03|235338|244|17|14|0|78572|54111|102655|0|166034|235338|235338|235338|2084227.15|Q
GGM|66538F157|10/02/25|0.00|27.01|27.01|27.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
GGME|46137V696|10/02/25|64.45|64.56|64.41|64.56|64.39|.51|285|9|0|0|0|285|0|0|0|160|285|285|285|18351.30|P
GGN|36465A109|10/02/25|5.20|5.20|5.16|5.17|5.17|-.01|22088|103|0|0|0|22088|0|0|0|14015|22088|22088|22088|114142.35|A
GGN PRB|36465A307|10/02/25|20.72|20.92|20.72|20.92|20.84|.17|723|13|0|0|0|723|0|0|0|0|723|723|723|15066.17|A
GGOV|092528835|10/02/25|50.35|50.41|50.35|50.39|50.41|.03|919|6|0|0|0|919|0|0|0|15|919|919|919|46325.39|P
GGR|G9491K105|10/02/25|0.31|0.33|0.30|0.30|0.31|0.00|82580|266|4|1|0|60617|16913|5050|0|13074|82580|82580|82580|25278.07|Q
GGRO W|G9491K113|10/02/25|0.03|0.03|0.02|0.02|0.03|0.00|6724|0|0|1|0|0|0|6724|0|6724|6724|6724|6724|174.82|Q
GGRW|36261K202|10/02/25|35.59|35.59|35.42|35.42|35.59|.08|6|1|0|0|0|6|0|0|0|0|6|6|6|213.54|P
GGT|36239Q109|10/02/25|4.25|4.25|4.22|4.22|4.24|-.02|4702|32|0|0|0|4702|0|0|0|63|4702|4702|4702|19938.25|N
GGT PRE|36239Q505|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GGT PRG|36239Q604|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GGUS|38149W598|10/02/25|63.94|63.94|63.69|63.70|63.72|.03|1282|11|0|0|0|1282|0|0|0|1180|1282|1282|1282|81686.79|P
GGZ|36249W104|10/02/25|14.48|14.48|14.44|14.44|14.45|.01|144|7|0|0|0|144|0|0|0|22|144|144|144|2080.24|N
GH|40131M109|10/02/25|62.56|62.78|60.58|61.49|61.42|-1.18|117577|3569|0|0|0|117577|0|0|0|78154|117577|117577|117577|7221198.00|Q
GHC|384637104|10/02/25|1149.95|1160.37|1148.23|1159.43|1152.74|5.85|2989|346|0|0|0|2989|0|0|0|2335|2989|2989|2989|3445538.09|N
GHG|39579V100|10/02/25|2.21|2.21|2.16|2.16|2.17|-.05|37|11|0|0|0|37|0|0|0|9|37|37|37|80.39|N
GHI|02364V206|10/02/25|10.30|10.41|10.24|10.29|10.29|-.02|1628|54|0|0|0|1628|0|0|0|825|1628|1628|1628|16754.75|N
GHLD|40172N107|10/02/25|19.94|19.97|19.94|19.94|19.95|0.00|1838|27|0|0|0|1838|0|0|0|1703|1838|1838|1838|36662.67|N
GHM|384556106|10/02/25|56.36|57.64|55.88|57.49|56.93|1.24|1718|84|0|0|0|1718|0|0|0|1471|1718|1718|1718|97799.49|N
GHMS|19423L490|10/02/25|26.59|26.59|26.59|26.63|26.59|0.00|25|2|0|0|0|25|0|0|0|24|25|25|25|664.81|Z
GHRS|G3855L106|10/02/25|13.37|13.75|13.23|13.25|13.37|-.32|20962|445|0|0|0|20962|0|0|0|10862|20962|20962|20962|280325.70|Q
GHTA|19423L573|10/02/25|0.00|31.10|31.10|31.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GHY|69346J106|10/02/25|12.81|12.82|12.75|12.75|12.78|-.03|5891|38|0|0|0|5891|0|0|0|1710|5891|5891|5891|75263.89|N
GHYB|381430453|10/02/25|45.72|45.72|45.60|45.61|45.64|.02|1072|19|0|0|0|1072|0|0|0|0|1072|1072|1072|48930.40|P
GHYG|464286178|10/02/25|46.38|46.44|46.38|46.44|46.41|.03|539|7|0|0|0|539|0|0|0|539|539|539|539|25012.77|Z
GIAX|88636J162|10/02/25|17.70|17.73|17.62|17.70|17.66|.13|2563|24|0|0|0|2563|0|0|0|1189|2563|2563|2563|45253.18|P
GIB|12532H104|10/02/25|89.67|90.26|89.17|90.26|89.87|.31|45265|796|0|0|0|45265|0|0|0|21217|45265|45265|45265|4068071.35|N
GIBO|G38617125|10/02/25|2.48|2.66|2.45|2.65|2.58|.13|12739|239|0|0|0|12739|0|0|0|2102|12739|12739|12739|32859.53|Q
GIBO W|G38617117|10/02/25|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
GIC|37892E102|10/02/25|35.69|35.99|35.50|35.99|35.71|.31|2830|142|0|0|0|2830|0|0|0|2180|2830|2830|2830|101057.65|N
GIFI|402307102|10/02/25|7.74|7.86|7.62|7.62|7.74|.22|9994|92|0|0|0|9994|0|0|0|6956|9994|9994|9994|77348.90|Q
GIFT|74940T104|10/02/25|1.06|1.06|1.05|1.06|1.05|0.00|1654|5|0|0|0|1654|0|0|0|18|1654|1654|1654|1743.24|Q
GIG|G38648104|10/02/25|0.00|10.50|10.50|10.50|10.48|-.04|1|1|0|0|0|1|0|0|0|0|1|1|1|10.48|Q
GIGB|381430479|10/02/25|46.66|46.71|46.63|46.68|46.67|.04|1161|11|0|0|0|1161|0|0|0|103|1161|1161|1161|54180.70|P
GIGG U|G38648112|10/02/25|10.99|10.99|10.48|10.48|11.05|10.48|33|2|0|0|0|33|0|0|0|0|33|33|33|364.59|Q
GIGG W|G38648120|10/02/25|0.40|0.42|0.38|0.41|0.40|-.03|19597|11|0|2|0|2200|0|17397|0|1300|19597|19597|19597|7829.75|Q
GIGL|38149W465|10/02/25|0.00|51.23|51.23|51.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
GIGM|Y2711Y112|10/02/25|1.69|1.69|1.65|1.65|1.69|-.03|8|8|0|0|0|8|0|0|0|0|8|8|8|13.54|Q
GII|78463X855|10/02/25|69.64|69.64|69.58|69.61|69.59|-.11|1374|65|0|0|0|1374|0|0|0|639|1374|1374|1374|95620.45|P
GIII|36237H101|10/02/25|26.66|27.05|26.63|26.90|26.82|.03|23663|1022|0|0|0|23663|0|0|0|12422|23663|23663|23663|634708.88|Q
GIL|375916103|10/02/25|59.36|59.86|58.31|59.82|59.25|.50|57051|1180|0|0|0|57051|0|0|0|41315|57051|57051|57051|3380462.52|N
GILD|375558103|10/02/25|110.20|111.62|108.52|110.56|109.91|-.57|801646|18411|17|0|0|752102|49544|0|0|208752|801646|801646|801646|88110947.47|Q
GILT|M51474118|10/02/25|13.95|13.95|13.43|13.56|13.58|-.35|76235|1128|1|1|0|65235|3200|7800|0|47674|76235|76235|76235|1035231.60|Q
GIND|38149W481|10/02/25|0.00|26.08|26.08|26.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GINN|38149W820|10/02/25|74.95|75.08|74.95|75.08|75.02|.49|112|6|0|0|0|112|0|0|0|11|112|112|112|8402.09|P
GINX|74933W262|10/02/25|0.00|29.46|29.46|29.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GIPR|37149D204|10/02/25|0.88|1.13|0.88|1.08|1.46|.19|369732|2305|11|2|0|318441|36500|14791|0|258490|369732|369732|369732|541317.23|Q
GIS|370334104|10/02/25|50.55|51.01|50.21|50.32|50.42|-.37|157314|3460|1|0|0|153857|3457|0|0|73676|157314|157314|157314|7932161.68|N
GITS|411292204|10/02/25|2.29|2.31|2.29|2.30|2.32|-.01|551|19|0|0|0|551|0|0|0|0|551|551|551|1276.44|Q
GJAN|33740F516|10/02/25|41.79|41.79|41.71|41.71|41.72|-.01|115|5|0|0|0|115|0|0|0|0|115|115|115|4798.15|Z
GJH|86311Q204|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GJO|86312E200|10/02/25|0.00|25.06|25.06|25.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GJP|78478P889|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GJR|863121208|10/02/25|0.00|0.00|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|10/02/25|23.06|23.06|23.06|23.05|23.06|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|23.06|N
GJT|86310N202|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GJUL|33740U661|10/02/25|40.60|40.60|40.57|40.57|40.58|-.05|138|3|0|0|0|138|0|0|0|38|138|138|138|5600.03|Z
GJUN|33740F433|10/02/25|38.91|38.91|38.89|38.89|38.91|-.01|16|1|0|0|0|16|0|0|0|0|16|16|16|622.56|Z
GK|00768Y370|10/02/25|26.33|26.33|26.30|26.30|26.32|.07|263|4|0|0|0|263|0|0|0|2|263|263|263|6921.66|P
GKAT|00770X212|10/02/25|0.00|40.03|40.03|40.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GKOS|377322102|10/02/25|83.44|84.94|83.26|84.52|84.18|1.38|24844|794|0|0|0|24844|0|0|0|17641|24844|24844|24844|2091343.49|N
GL|37959E102|10/02/25|139.83|141.06|139.41|139.44|140.11|-1.50|21399|834|0|0|0|21399|0|0|0|9580|21399|21399|21399|2998303.99|N
GL PRD|37959E300|10/02/25|16.87|16.87|16.72|16.76|16.73|-.09|411|3|0|0|0|411|0|0|0|0|411|411|411|6875.57|N
GLAD|376535878|10/02/25|21.55|21.81|21.52|21.81|21.68|.24|5149|213|0|0|0|5149|0|0|0|2464|5149|5149|5149|111641.59|Q
GLAD Z|376535886|10/02/25|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|Q
GLBE|M5216V106|10/02/25|35.08|36.64|34.96|36.57|35.79|1.72|40201|1186|0|0|0|40201|0|0|0|21584|40201|40201|40201|1438839.98|Q
GLBL|69374H295|10/02/25|0.00|0.00|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|10/02/25|1.07|1.08|1.07|1.08|1.03|.03|2549|37|0|0|0|2549|0|0|0|306|2549|2549|2549|2612.92|Q
GLBZ|377407101|10/02/25|4.69|4.71|4.69|4.71|4.69|.06|40|2|0|0|0|40|0|0|0|0|40|40|40|187.60|Q
GLD|78463V107|10/02/25|358.21|358.64|351.42|354.79|354.47|-1.24|3184948|52044|28|1|2|2854021|79874|5653|245400|2146770|3184948|3184948|3184948|1128957618.08|P
GLDD|390607109|10/02/25|12.05|12.11|11.83|11.87|11.95|-.04|15055|441|0|0|0|15055|0|0|0|7425|15055|15055|15055|179833.67|Q
GLDG|38149E101|10/02/25|1.25|1.25|1.19|1.23|1.21|0.00|206229|382|18|3|0|131374|59166|15689|0|126383|206229|206229|206229|250439.94|A
GLDI|22542D233|10/02/25|168.99|168.99|168.87|168.87|168.97|-.12|85|6|0|0|0|85|0|0|0|37|85|85|85|14362.41|Q
GLDM|98149E303|10/02/25|77.06|77.13|75.60|76.32|76.17|-.24|2253933|11744|122|33|2|1644557|332690|170575|106111|1186193|2253933|2253933|2253933|171686106.38|P
GLDY|88636J394|10/02/25|17.99|17.99|17.86|17.86|17.90|-.19|1578|64|0|0|0|1578|0|0|0|714|1578|1578|1578|28243.16|Q
GLE|G39711109|10/02/25|0.73|0.73|0.72|0.73|0.72|0.00|11027|194|0|0|0|11027|0|0|0|4512|11027|11027|11027|7977.89|Q
GLGG|88340C883|10/02/25|29.58|30.76|28.22|30.76|29.73|1.12|1665|21|0|0|0|1665|0|0|0|798|1665|1665|1665|49494.68|Q
GLIB A|36164V602|10/02/25|37.22|38.02|36.93|37.27|37.37|-.06|6162|190|0|0|0|6162|0|0|0|5107|6162|6162|6162|230293.09|Q
GLIB K|36164V800|10/02/25|37.35|37.43|36.47|36.90|36.92|-.35|10154|425|0|0|0|10154|0|0|0|4351|10154|10154|10154|374841.86|Q
GLIN|92189F767|10/02/25|45.17|45.17|44.90|44.95|45.00|-.02|1335|25|0|0|0|1335|0|0|0|447|1335|1335|1335|60068.91|P
GLL|74347Y714|10/02/25|16.36|16.96|16.33|16.68|16.67|.12|184731|439|11|2|1|124395|34710|14538|11088|128963|184731|184731|184731|3079391.27|P
GLMD|M47238148|10/02/25|1.54|1.61|1.54|1.57|1.58|.02|2658|29|0|0|0|2658|0|0|0|901|2658|2658|2658|4197.79|Q
GLNG|G9456A100|10/02/25|40.12|40.12|39.15|39.34|39.43|-.79|86485|1748|1|0|0|83005|3480|0|0|30104|86485|86485|86485|3410339.40|Q
GLO|18914E106|10/02/25|5.72|5.75|5.70|5.73|5.72|.03|4896|30|0|0|0|4896|0|0|0|4238|4896|4896|4896|28026.20|A
GLOB|L44385109|10/02/25|59.04|62.14|58.71|59.48|59.67|2.59|93690|2364|1|0|0|90990|2700|0|0|56377|93690|93690|93690|5590689.49|N
GLOF|46434V316|10/02/25|51.72|51.91|51.71|51.89|51.86|.04|1240|14|0|0|0|1240|0|0|0|200|1240|1240|1240|64306.60|P
GLOP PRA|Y2687W116|10/02/25|25.85|25.87|25.85|25.87|25.85|-.02|142|1|0|0|0|142|0|0|0|0|142|142|142|3670.70|N
GLOP PRB|Y2687W124|10/02/25|26.09|26.09|26.01|26.01|26.09|-.08|5|1|0|0|0|5|0|0|0|0|5|5|5|130.45|N
GLOP PRC|Y2687W132|10/02/25|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|N
GLOV|38149W739|10/02/25|56.82|56.84|56.82|56.84|56.88|-.12|92|2|0|0|0|92|0|0|0|92|92|92|92|5232.51|Z
GLOW|92647X798|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GLP|37946R109|10/02/25|47.90|47.90|47.18|47.21|47.27|-.58|842|40|0|0|0|842|0|0|0|438|842|842|842|39800.42|N
GLP PRB|37946R307|10/02/25|25.84|25.84|25.84|25.84|25.84|-.01|162|1|0|0|0|162|0|0|0|0|162|162|162|4186.08|N
GLPG|36315X101|10/02/25|35.22|36.00|35.13|35.86|35.64|.83|163083|1581|1|0|0|160083|3000|0|0|17074|163083|163083|163083|5811468.11|Q
GLPI|36467J108|10/02/25|46.94|46.94|46.27|46.57|46.53|-.58|83115|1925|0|0|0|83115|0|0|0|20243|83115|83115|83115|3867325.87|Q
GLQ|18914C100|10/02/25|7.66|7.72|7.65|7.66|7.71|0.00|6366|34|1|0|0|4348|2018|0|0|4785|6366|6366|6366|49061.16|A
GLRE|G4095J109|10/02/25|12.43|12.53|12.35|12.53|12.43|.02|4399|183|0|0|0|4399|0|0|0|2162|4399|4399|4399|54689.62|Q
GLRY|66538H369|10/02/25|37.40|37.40|37.28|37.40|37.39|.13|4126|10|1|0|0|1649|2477|0|0|2845|4126|4126|4126|154259.50|P
GLSI|396879108|10/02/25|10.10|10.67|10.00|10.67|10.44|.59|6731|143|0|0|0|6731|0|0|0|5488|6731|6731|6731|70287.16|Q
GLTO|36322Q206|10/02/25|3.69|3.97|3.69|3.97|3.83|.45|13328|226|1|0|0|10334|2994|0|0|2516|13328|13328|13328|51061.09|Q
GLTR|003263100|10/02/25|167.77|167.77|163.71|165.48|165.98|-.78|9044|144|1|0|0|6032|3012|0|0|8656|9044|9044|9044|1501107.22|P
GLU|36242L105|10/02/25|18.24|18.24|18.13|18.13|18.16|-.16|868|7|0|0|0|868|0|0|0|485|868|868|868|15765.06|A
GLU PRA|36242L204|10/02/25|0.00|0.00|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|10/02/25|0.00|0.00|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|10/02/25|7.54|7.76|7.47|7.63|7.57|.11|35523|1021|1|0|0|31523|4000|0|0|10649|35523|35523|35523|268895.52|Q
GLV|18913Y103|10/02/25|5.96|5.96|5.96|5.96|5.96|-.02|910|3|0|0|0|910|0|0|0|10|910|910|910|5424.10|A
GLW|219350105|10/02/25|83.97|84.34|81.92|82.55|82.83|-.56|349163|7746|1|0|0|346313|2850|0|0|184082|349163|349163|349163|28920930.39|N
GLXG|G37692111|10/02/25|4.58|4.90|4.51|4.69|4.69|-.28|55349|1576|0|0|0|55349|0|0|0|13206|55349|55349|55349|259329.30|Q
GLXU|26923Q580|10/02/25|37.80|39.40|34.75|37.88|36.67|1.40|40268|273|1|0|0|35268|5000|0|0|29577|40268|40268|40268|1476740.22|Z
GLXY|36317J209|10/02/25|36.55|37.36|34.95|36.52|36.25|.71|501577|7526|5|1|1|462902|15597|8000|15078|350263|501577|501577|501577|18181729.07|Q
GM|37045V100|10/02/25|61.45|61.48|59.21|59.37|59.61|-1.97|520961|8055|10|1|0|480634|33449|6878|0|102856|520961|520961|520961|31054710.82|N
GMAB|372303206|10/02/25|31.95|32.19|31.75|32.12|32.01|.34|135730|2100|0|0|0|135730|0|0|0|107060|135730|135730|135730|4344367.66|Q
GMAR|33740F482|10/02/25|40.14|40.14|40.12|40.13|40.12|-.01|2378|16|0|0|0|2378|0|0|0|400|2378|2378|2378|95413.28|Z
GMAY|33740F441|10/02/25|40.54|40.54|40.49|40.52|40.50|-.01|527|18|0|0|0|527|0|0|0|84|527|527|527|21345.01|Z
GME|36467W109|10/02/25|27.98|28.07|26.73|27.23|27.67|-.48|514415|7257|6|1|1|447035|18647|8036|40697|233510|514415|514415|514415|14234669.18|N
GMED|379577208|10/02/25|58.41|58.56|57.07|58.07|57.69|-.61|121609|2232|0|0|0|121609|0|0|0|76628|121609|121609|121609|7015327.70|N
GMET|92189Y204|10/02/25|32.00|32.00|31.85|31.85|31.85|.01|416|8|0|0|0|416|0|0|0|85|416|416|416|13248.73|P
GMEU|26923Q721|10/02/25|18.77|18.95|17.21|17.78|18.55|-.64|90357|445|3|0|0|80577|9780|0|0|27836|90357|90357|90357|1675868.74|Z
GMEY|88636V462|10/02/25|56.31|56.31|55.38|55.38|56.05|-.64|9|3|0|0|0|9|0|0|0|9|9|9|9|504.44|P
GMF|78463X301|10/02/25|141.61|141.61|140.60|140.60|141.27|.22|961|13|0|0|0|961|0|0|0|645|961|961|961|135763.25|P
GMGI|381098300|10/02/25|1.15|1.15|1.07|1.12|1.09|-.02|25898|143|2|0|0|17862|8036|0|0|12769|25898|25898|25898|28208.22|Q
GMHS|G3731B108|10/02/25|1.39|1.40|1.38|1.38|1.40|-.02|2804|69|0|0|0|2804|0|0|0|907|2804|2804|2804|3928.04|Q
GMM|G3937M114|10/02/25|1.93|1.98|1.93|1.98|1.94|.04|6740|123|0|0|0|6740|0|0|0|112|6740|6740|6740|13083.98|Q
GMMA|45259A704|10/02/25|21.24|21.36|21.24|21.24|21.33|-.02|2400|11|0|0|0|2400|0|0|0|400|2400|2400|2400|51189.00|P
GMMF|09290C749|10/02/25|100.22|100.23|100.22|100.23|100.22|.01|3|2|0|0|0|3|0|0|0|2|3|3|3|300.67|P
GMNY|38149W556|10/02/25|49.61|49.64|49.61|49.64|49.60|.01|325|2|0|0|0|325|0|0|0|223|325|325|325|16121.39|P
GMOI|90139K407|10/02/25|31.40|31.40|31.18|31.24|31.25|-.04|149|3|0|0|0|149|0|0|0|26|149|149|149|4656.00|P
GMOM|132061508|10/02/25|32.52|32.52|32.37|32.44|32.37|-.04|300|16|0|0|0|300|0|0|0|0|300|300|300|9712.47|Z
GMOV|90139K605|10/02/25|26.47|26.51|26.47|26.50|26.51|-.01|188|5|0|0|0|188|0|0|0|109|188|188|188|4983.15|P
GMRE|37954A303|10/02/25|33.24|33.37|32.75|32.75|32.93|-.79|14740|324|1|0|0|12161|2579|0|0|8841|14740|14740|14740|485406.02|N
GMRE PRA|37957W203|10/02/25|25.29|25.29|25.24|25.24|25.25|-.05|141|2|0|0|0|141|0|0|0|0|141|141|141|3560.49|N
GMUB|38149W549|10/02/25|50.69|50.81|50.69|50.71|50.79|-.06|3887|33|0|0|0|3887|0|0|0|14|3887|3887|3887|197409.56|P
GMUN|38149W663|10/02/25|50.27|50.32|50.27|50.32|50.28|0.00|78|2|0|0|0|78|0|0|0|0|78|78|78|3921.90|P
GNE|372284208|10/02/25|14.90|15.01|14.73|15.01|14.88|.05|4626|132|0|0|0|4626|0|0|0|2529|4626|4626|4626|68856.34|N
GNFT|372279109|10/02/25|4.00|4.00|3.95|3.99|3.98|.14|530|4|0|0|0|530|0|0|0|98|530|530|530|2109.68|Q
GNK|Y2685T131|10/02/25|17.79|17.79|17.16|17.30|17.32|-.53|16424|543|0|0|0|16424|0|0|0|8791|16424|16424|16424|284461.76|N
GNL|379378201|10/02/25|8.16|8.19|8.07|8.13|8.12|-.07|35394|374|0|0|0|35394|0|0|0|25526|35394|35394|35394|287405.52|N
GNL PRA|379378300|10/02/25|23.41|23.52|23.41|23.52|23.47|-.07|46|5|0|0|0|46|0|0|0|0|46|46|46|1079.59|N
GNL PRB|379378409|10/02/25|23.00|23.00|22.89|22.89|23.00|-.40|23|1|0|0|0|23|0|0|0|0|23|23|23|529.00|N
GNL PRD|379378508|10/02/25|24.94|24.94|24.85|24.85|24.92|-.20|186|5|0|0|0|186|0|0|0|0|186|186|186|4635.20|N
GNL PRE|379378607|10/02/25|23.70|23.70|23.50|23.50|23.61|-.27|666|9|0|0|0|666|0|0|0|0|666|666|666|15725.16|N
GNLN|395330509|10/02/25|4.09|4.09|3.80|3.94|3.93|-.08|8518|118|1|0|0|6088|2430|0|0|1101|8518|8518|8518|33493.25|Q
GNLX|36870H103|10/02/25|4.39|4.40|4.20|4.36|4.23|-.04|6657|71|1|0|0|2657|4000|0|0|731|6657|6657|6657|28169.55|Q
GNMA|46429B333|10/02/25|44.26|44.48|44.26|44.48|44.34|.13|202|5|0|0|0|202|0|0|0|100|202|202|202|8955.90|Q
GNOM|37960A214|10/02/25|40.00|40.42|40.00|40.42|40.13|.55|475|18|0|0|0|475|0|0|0|41|475|475|475|19061.21|Q
GNOV|33740U687|10/02/25|38.09|38.10|38.07|38.10|38.08|.01|348|6|0|0|0|348|0|0|0|148|348|348|348|13251.90|Z
GNPX|372446203|10/02/25|0.18|0.21|0.18|0.21|0.19|.03|489134|424|33|18|7|128885|104411|140660|115178|174872|489134|489134|489134|94234.70|Q
GNR|78463X541|10/02/25|59.25|59.39|58.74|59.25|59.20|.02|34363|264|0|0|1|21097|0|0|13266|13438|34363|34363|34363|2034195.19|P
GNRC|368736104|10/02/25|168.00|170.48|168.00|170.05|169.48|2.23|24544|1062|0|0|0|24544|0|0|0|13484|24544|24544|24544|4159637.69|N
GNS|Y3005A117|10/02/25|0.99|1.04|0.98|1.00|1.00|.01|334697|482|20|9|6|123959|65901|63391|81446|129925|334697|334697|334697|333994.97|A
GNSS|36872P103|10/02/25|2.34|2.34|2.28|2.34|2.29|-.01|11808|97|0|0|0|11808|0|0|0|3628|11808|11808|11808|27047.31|Q
GNT|36465E101|10/02/25|7.08|7.08|7.00|7.04|7.03|-.05|2892|25|0|0|0|2892|0|0|0|514|2892|2892|2892|20330.68|N
GNT PRA|36465E200|10/02/25|0.00|21.26|21.26|21.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GNTA|36870W100|10/02/25|3.36|3.36|3.31|3.31|3.27|.04|21|2|0|0|0|21|0|0|0|1|21|21|21|68.76|Q
GNTX|371901109|10/02/25|27.94|28.00|27.73|27.83|27.90|-.10|107161|2191|0|0|0|107161|0|0|0|47887|107161|107161|107161|2989605.93|Q
GNW|37247D106|10/02/25|8.81|8.93|8.74|8.90|8.84|.06|181677|999|4|0|0|170512|11165|0|0|87447|181677|181677|181677|1605833.82|N
GO|39874R101|10/02/25|15.84|16.36|15.81|16.19|16.06|-.01|85167|1734|0|0|0|85167|0|0|0|72273|85167|85167|85167|1367587.34|Q
GOAU|26922A719|10/02/25|41.49|41.49|39.21|40.54|39.66|-.25|42997|356|0|0|0|42997|0|0|0|37471|42997|42997|42997|1705263.46|P
GOCO|38046W204|10/02/25|4.73|4.73|4.67|4.67|4.71|-.10|1082|35|0|0|0|1082|0|0|0|718|1082|1082|1082|5097.84|Q
GOCT|33740U695|10/02/25|0.00|38.36|38.36|38.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GOEX|37954Y863|10/02/25|70.12|70.12|66.45|68.52|67.83|-.45|42902|470|0|0|0|42902|0|0|0|20903|42902|42902|42902|2910142.76|P
GOF|40167F101|10/02/25|15.08|15.11|15.06|15.07|15.09|-.01|33675|216|1|0|0|30975|2700|0|0|6165|33675|33675|33675|508123.53|N
GOGO|38046C109|10/02/25|8.36|8.80|8.30|8.62|8.63|.27|174797|2408|2|2|1|137748|6000|12449|18600|85422|174797|174797|174797|1509168.42|Q
GOLF|005098108|10/02/25|80.02|80.96|79.85|80.38|80.41|.48|14519|569|0|0|0|14519|0|0|0|10633|14519|14519|14519|1167451.59|N
GOLY|86280R878|10/02/25|33.60|33.60|33.04|33.39|33.24|.37|5523|87|0|0|0|5523|0|0|0|5125|5523|5523|5523|183598.58|Z
GOOD|376536108|10/02/25|12.25|12.25|12.11|12.20|12.18|-.08|19022|478|1|0|0|16820|2202|0|0|6208|19022|19022|19022|231600.30|Q
GOOD N|376536702|10/02/25|0.00|22.08|22.08|22.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GOOD O|376536884|10/02/25|0.00|20.17|20.17|20.17|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GOOG|02079K107|10/02/25|245.89|247.63|243.12|246.44|245.28|.90|2139302|71574|4|2|1|2095701|10978|15876|16747|855115|2139302|2139302|2139302|524718696.04|Q
GOOG L|02079K305|10/02/25|245.15|246.81|242.33|245.70|244.65|.85|2294890|97304|5|0|1|2267782|15794|0|11314|792045|2294890|2294890|2294890|561439199.01|Q
GOOP|500948609|10/02/25|32.35|32.48|32.31|32.48|32.36|.16|382|12|0|0|0|382|0|0|0|309|382|382|382|12361.88|Z
GOOS|135086106|10/02/25|14.06|14.48|13.86|14.47|14.24|.35|60808|731|0|1|0|52667|0|8141|0|39992|60808|60808|60808|865917.12|N
GOOW|77926X759|10/02/25|60.49|60.49|59.55|59.97|59.96|-.03|4585|168|0|0|0|4585|0|0|0|3142|4585|4585|4585|274931.05|Z
GOOX|26923N595|10/02/25|45.16|45.27|44.21|45.27|44.95|.20|12408|275|0|0|0|12408|0|0|0|8178|12408|12408|12408|557719.27|Z
GOOY|88634T790|10/02/25|13.64|13.64|13.46|13.62|13.58|-.65|62332|603|1|1|0|54312|2500|5520|0|35070|62332|62332|62332|846427.61|P
GOP|886364181|10/02/25|36.54|36.70|36.54|36.70|37.56|.12|264|11|0|0|0|264|0|0|0|263|264|264|264|9915.35|Z
GORO|38068T105|10/02/25|0.85|0.87|0.77|0.83|0.81|0.00|93494|551|6|2|0|63346|19363|10785|0|30888|93494|93494|93494|76106.44|A
GORV|52110H209|10/02/25|2.14|2.50|2.14|2.43|2.60|.27|178396|1009|5|1|0|159361|13784|5251|0|41706|178396|178396|178396|464462.78|Q
GOSS|38341P102|10/02/25|2.51|2.51|2.39|2.48|2.45|-.01|451199|1483|7|2|3|272430|27923|13927|136919|331257|451199|451199|451199|1105957.44|Q
GOTU|36257Y109|10/02/25|3.34|3.38|3.30|3.30|3.33|-.04|23377|190|1|0|0|19377|4000|0|0|6589|23377|23377|23377|77766.84|N
GOVI|46138E107|10/02/25|27.82|27.92|27.82|27.89|27.90|.05|32733|257|0|0|0|32733|0|0|0|7220|32733|32733|32733|913123.86|Q
GOVT|46429B267|10/02/25|23.09|23.13|23.09|23.12|23.11|.02|488470|188|27|5|9|57978|88929|39594|301969|456758|488470|488470|488470|11288787.38|Z
GOVX|373678606|10/02/25|0.55|0.56|0.53|0.56|0.54|.03|87558|603|4|1|0|68713|10545|8300|0|28491|87558|87558|87558|47626.63|Q
GOVZ|46436E577|10/02/25|9.72|9.78|9.71|9.75|9.75|.05|29087|119|0|0|0|29087|0|0|0|11294|29087|29087|29087|283615.40|Z
GP|39540E401|10/02/25|3.20|3.26|3.09|3.09|3.16|-.08|2716|40|0|0|0|2716|0|0|0|1700|2716|2716|2716|8595.23|Q
GPAT|G4035N103|10/02/25|0.00|0.00|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 U|G4035N111|10/02/25|0.00|0.00|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|10/02/25|0.00|0.25|0.25|0.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GPC|372460105|10/02/25|138.91|140.57|138.46|140.39|139.82|2.18|39625|1619|0|0|0|39625|0|0|0|26089|39625|39625|39625|5540519.83|N
GPCR|86366E106|10/02/25|26.00|26.71|25.65|26.63|26.18|.63|50790|1259|0|0|0|50790|0|0|0|13700|50790|50790|50790|1329923.09|Q
GPI|398905109|10/02/25|447.64|447.64|440.79|445.68|444.66|-3.05|11198|1460|0|0|0|11198|0|0|0|7828|11198|11198|11198|4979338.59|N
GPIQ|38149W630|10/02/25|52.37|52.38|52.18|52.31|52.29|.15|18206|359|0|0|0|18206|0|0|0|11503|18206|18206|18206|951910.82|Q
GPIX|38149W622|10/02/25|52.13|52.13|51.90|52.01|52.00|.02|18648|302|0|0|0|18648|0|0|0|9329|18648|18648|18648|969782.15|Q
GPJA|373334440|10/02/25|23.55|23.55|23.38|23.38|23.41|-.20|250|7|0|0|0|250|0|0|0|43|250|250|250|5851.92|N
GPK|388689101|10/02/25|19.58|19.68|19.26|19.43|19.40|-.15|104983|1465|0|0|0|104983|0|0|0|53268|104983|104983|104983|2036583.62|N
GPMT|38741L107|10/02/25|2.98|3.00|2.96|2.99|2.98|-.02|5483|61|0|0|0|5483|0|0|0|746|5483|5483|5483|16341.56|N
GPMT PRA|38741L305|10/02/25|20.24|20.30|20.24|20.30|20.24|.01|6|1|0|0|0|6|0|0|0|0|6|6|6|121.44|N
GPN|37940X102|10/02/25|84.97|86.71|84.92|86.42|86.20|1.30|76279|1881|0|0|0|76279|0|0|0|58891|76279|76279|76279|6574911.32|N
GPOR|402635502|10/02/25|189.70|189.70|186.13|187.28|187.83|-3.22|14226|870|0|0|0|14226|0|0|0|10217|14226|14226|14226|2672001.26|N
GPRE|393222104|10/02/25|9.15|9.20|9.00|9.20|9.07|.18|35840|1060|1|0|0|33618|2222|0|0|18235|35840|35840|35840|325031.75|Q
GPRF|38149W127|10/02/25|0.00|51.35|51.35|51.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GPRK|G38327105|10/02/25|6.48|6.70|6.38|6.42|6.49|-.03|59811|593|0|1|0|53932|0|5879|0|12616|59811|59811|59811|388396.60|N
GPRO|38268T103|10/02/25|2.25|2.32|2.15|2.19|2.22|-.02|467331|1554|16|4|1|373371|49044|28284|16632|263030|467331|467331|467331|1035262.18|Q
GPTY|88636R735|10/02/25|47.42|47.42|46.95|47.40|47.18|.11|5240|149|0|0|0|5240|0|0|0|4634|5240|5240|5240|247214.77|P
GPUS|09175M804|10/02/25|0.50|0.51|0.47|0.48|0.49|-.03|4542025|12072|237|81|53|2103761|777100|587539|1073625|2517239|4542025|4542025|4542025|2221842.47|A
GPUS PRD|09175M200|10/02/25|22.86|23.22|22.86|23.22|23.00|0.00|2018|3|0|0|0|2018|0|0|0|0|2018|2018|2018|46411.48|A
GPZ|92189H649|10/02/25|27.34|27.34|26.88|27.09|27.18|-.06|41866|190|1|0|1|26796|3500|0|11570|18756|41866|41866|41866|1137777.16|P
GQGU|00775Y256|10/02/25|25.10|25.10|25.03|25.03|25.07|-.13|1004|5|0|0|0|1004|0|0|0|1004|1004|1004|1004|25174.04|P
GQI|63873X307|10/02/25|55.85|55.86|55.72|55.81|55.77|.07|1713|31|0|0|0|1713|0|0|0|1594|1713|1713|1713|95534.24|P
GQQQ|02072L185|10/02/25|29.88|29.89|29.75|29.78|29.85|.09|531|6|0|0|0|531|0|0|0|400|531|531|531|15852.23|Q
GQRE|33939L787|10/02/25|61.05|61.05|60.76|60.76|61.05|-.28|2|1|0|0|0|2|0|0|0|0|2|2|2|122.10|P
GRAB|G4124C109|10/02/25|5.99|6.07|5.91|6.04|6.01|.15|2456536|4265|223|43|8|1207006|693863|294861|260806|864237|2456536|2456536|2456536|14756230.02|Q
GRAB W|G4124C117|10/02/25|0.00|0.46|0.46|0.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GRAF|G4036C106|10/02/25|10.60|10.60|10.60|10.54|10.60|0.00|7|1|0|0|0|7|0|0|0|0|7|7|7|74.20|A
GRAF U|G4036C114|10/02/25|11.01|11.01|10.69|10.69|11.01|-.31|200|3|0|0|0|200|0|0|0|0|200|200|200|2201.00|A
GRAF WS|G4036C122|10/02/25|0.35|0.35|0.35|0.35|0.35|.02|4900|4|1|0|0|400|4500|0|0|0|4900|4900|4900|1712.97|A
GRAL|384747101|10/02/25|62.60|64.83|62.14|64.83|63.28|2.75|48605|1535|2|0|0|43869|4736|0|0|34857|48605|48605|48605|3075575.94|Q
GRAN|G4R53M103|10/02/25|2.98|3.17|2.98|3.17|3.15|.15|3371|56|0|0|0|3371|0|0|0|340|3371|3371|3371|10628.81|Q
GRBK|392709101|10/02/25|76.00|76.38|75.68|76.38|76.14|.14|7764|344|0|0|0|7764|0|0|0|5612|7764|7764|7764|591138.16|N
GRBK PRA|392709200|10/02/25|0.00|23.68|23.68|23.68|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GRC|383082104|10/02/25|46.83|47.33|46.70|47.11|47.17|.24|4116|238|0|0|0|4116|0|0|0|2558|4116|4116|4116|194171.97|N
GRCE|00439U104|10/02/25|3.04|3.04|3.02|3.02|3.03|-.02|2583|17|0|0|0|2583|0|0|0|251|2583|2583|2583|7826.71|Q
GRDN|40145W101|10/02/25|24.30|24.45|24.10|24.41|24.32|.08|4245|224|0|0|0|4245|0|0|0|2676|4245|4245|4245|103258.87|N
GREE|39531G308|10/02/25|1.93|2.10|1.93|2.07|2.01|.18|27889|156|3|0|0|18503|9386|0|0|15152|27889|27889|27889|56179.46|Q
GREE L|39531G209|10/02/25|10.24|10.25|10.20|10.20|10.25|.20|600|7|0|0|0|600|0|0|0|0|600|600|600|6149.00|Q
GREK|37954Y319|10/02/25|65.47|65.90|65.15|65.25|65.33|-.31|14864|253|0|0|0|14864|0|0|0|7673|14864|14864|14864|971103.10|P
GRF|269451100|10/02/25|0.00|10.51|10.51|10.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
GRFS|398438408|10/02/25|10.10|10.22|9.95|9.99|10.09|.01|62253|766|0|0|0|62253|0|0|0|13608|62253|62253|62253|628108.46|Q
GRI|3622AW403|10/02/25|2.04|2.05|1.95|1.95|1.99|-.08|24769|163|1|0|0|22269|2500|0|0|8268|24769|24769|24769|49296.00|Q
GRID|33737A108|10/02/25|153.14|153.14|151.86|152.71|152.59|.62|31285|564|0|0|0|31285|0|0|0|28174|31285|31285|31285|4773706.80|Q
GRIN|92647X749|10/02/25|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
GRMN|H2906T109|10/02/25|254.25|258.30|254.25|257.78|256.98|2.59|50473|1526|0|0|0|50473|0|0|0|19940|50473|50473|50473|12970357.29|N
GRN|06747C322|10/02/25|30.46|30.77|30.46|30.77|30.74|.31|23|3|0|0|0|23|0|0|0|1|23|23|23|707.10|P
GRNB|92189F171|10/02/25|24.40|24.46|24.40|24.44|24.44|.03|6755|79|0|0|0|6755|0|0|0|203|6755|6755|6755|165076.53|P
GRND|39854F101|10/02/25|14.75|14.77|14.44|14.76|14.61|-.12|94341|1750|0|0|0|94341|0|0|0|68991|94341|94341|94341|1378335.97|N
GRNQ|39540F309|10/02/25|1.48|1.64|1.48|1.60|1.56|.18|27378|55|5|0|0|14032|13346|0|0|6472|27378|27378|27378|42786.78|Q
GRNT|387432107|10/02/25|5.55|5.55|5.35|5.36|5.41|-.21|10833|228|0|0|0|10833|0|0|0|8587|10833|10833|10833|58622.45|N
GRNY|886364231|10/02/25|25.38|25.39|25.10|25.28|25.24|.12|524835|1042|31|5|4|257469|94562|38758|134046|462049|524835|524835|524835|13249224.76|P
GRO|10586A108|10/02/25|2.60|2.64|2.50|2.53|2.54|-.07|19978|150|1|0|0|17178|2800|0|0|5788|19978|19978|19978|50831.91|A
GROV|39957D201|10/02/25|1.52|1.52|1.51|1.51|1.57|-.03|9140|84|1|0|0|6454|2686|0|0|4986|9140|9140|9140|14306.55|N
GROW|902952100|10/02/25|2.75|2.75|2.73|2.73|2.74|-.03|1637|18|0|0|0|1637|0|0|0|237|1637|1637|1637|4492.02|Q
GROY|38071H106|10/02/25|3.82|3.90|3.65|3.82|3.76|-.01|276087|1058|14|1|0|229124|41386|5577|0|149991|276087|276087|276087|1039154.42|A
GROY WS|38071H122|10/02/25|1.75|1.75|1.71|1.75|1.75|-.05|3327|10|0|0|0|3327|0|0|0|0|3327|3327|3327|5813.71|A
GROZ|98888G808|10/02/25|0.00|29.55|29.55|29.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GRP U|387437205|10/02/25|0.00|55.61|55.61|55.61|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GRPM|46137V225|10/02/25|120.55|120.83|120.55|120.83|120.55|-.15|1036|15|0|0|0|1036|0|0|0|917|1036|1036|1036|124892.23|P
GRPN|399473206|10/02/25|22.23|22.57|21.67|22.49|22.07|.20|78723|2777|0|0|0|78723|0|0|0|45636|78723|78723|78723|1737640.60|Q
GRPZ|46138G441|10/02/25|26.73|26.75|26.73|26.75|26.73|-.01|2|2|0|0|0|2|0|0|0|0|2|2|2|53.45|P
GRRR|G4000K175|10/02/25|18.74|18.99|18.49|18.71|18.74|.15|49283|1008|0|1|0|44067|0|5216|0|31736|49283|49283|49283|923391.69|Q
GRRR W|G4000K118|10/02/25|0.65|0.70|0.63|0.65|0.66|.05|4941|13|0|0|0|4941|0|0|0|3408|4941|4941|4941|3237.62|Q
GRVY|38911N206|10/02/25|63.74|63.74|62.72|62.72|63.41|-.83|1207|116|0|0|0|1207|0|0|0|731|1207|1207|1207|76534.18|Q
GRW|29287L601|10/02/25|32.35|32.35|32.21|32.26|32.32|.28|500|3|0|0|0|500|0|0|0|500|500|500|500|16161.00|Q
GRWG|39986L109|10/02/25|1.80|1.85|1.71|1.77|1.75|-.02|56943|512|1|0|0|53943|3000|0|0|22826|56943|56943|56943|99751.54|Q
GRX|36246K103|10/02/25|9.22|9.23|9.21|9.21|9.22|-.04|3235|24|0|0|0|3235|0|0|0|161|3235|3235|3235|29830.55|N
GS|38141G104|10/02/25|788.27|790.00|772.50|779.76|778.94|-6.22|96208|4359|1|0|0|92787|3421|0|0|55115|96208|96208|96208|74939993.30|N
GS PRA|38143Y665|10/02/25|21.50|21.78|21.50|21.73|21.68|.28|2305|11|0|0|0|2305|0|0|0|0|2305|2305|2305|49964.85|N
GS PRC|38144X609|10/02/25|21.40|21.48|21.40|21.44|21.43|.04|192|3|0|0|0|192|0|0|0|0|192|192|192|4114.38|N
GS PRD|38144G804|10/02/25|21.28|21.33|21.24|21.24|21.30|.04|1106|17|0|0|0|1106|0|0|0|0|1106|1106|1106|23554.07|N
GSAT|378973507|10/02/25|39.27|40.58|38.91|40.27|39.87|1.13|69087|1671|2|0|0|63205|5882|0|0|46107|69087|69087|69087|2754358.86|Q
GSBC|390905107|10/02/25|60.64|60.86|60.52|60.86|60.56|.11|1186|220|0|0|0|1186|0|0|0|785|1186|1186|1186|71822.27|Q
GSBD|38147U107|10/02/25|9.96|10.17|9.94|10.13|10.07|.16|50817|580|1|0|0|47834|2983|0|0|36491|50817|50817|50817|511812.79|N
GSC|38149W614|10/02/25|53.40|53.57|53.23|53.39|53.39|.20|4885|15|0|0|0|4885|0|0|0|365|4885|4885|4885|260809.09|P
GSEE|381430164|10/02/25|56.18|56.18|56.18|56.18|56.18|.28|100|1|0|0|0|100|0|0|0|0|100|100|100|5618.00|Z
GSEP|33740U711|10/02/25|38.17|38.17|38.09|38.15|38.13|-.01|9023|38|1|0|0|6733|2290|0|0|8517|9023|9023|9023|344047.56|Z
GSEU|381430305|10/02/25|44.24|44.24|44.00|44.18|44.06|.10|3422|32|0|0|0|3422|0|0|0|1059|3422|3422|3422|150783.22|P
GSEW|381430438|10/02/25|85.30|85.36|84.94|85.36|85.09|.33|1364|17|0|0|0|1364|0|0|0|1254|1364|1364|1364|116066.98|Z
GSG|46428R107|10/02/25|22.82|22.88|22.64|22.69|22.78|-.23|100341|151|1|1|2|22822|2200|6000|69319|90143|100341|100341|100341|2285530.63|P
GSHD|38267D109|10/02/25|70.80|72.62|70.25|72.08|71.57|.81|13649|696|0|0|0|13649|0|0|0|5568|13649|13649|13649|976906.15|Q
GSHR|G3852D107|10/02/25|0.00|0.00|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|10/02/25|0.00|0.00|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|10/02/25|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
GSIB|882927601|10/02/25|47.53|47.53|47.39|47.43|47.48|-.53|305|3|0|0|0|305|0|0|0|200|305|305|305|14482.00|Q
GSID|381430180|10/02/25|0.00|66.92|66.92|66.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GSIE|381430107|10/02/25|41.49|41.49|41.20|41.40|41.36|.03|30872|261|0|0|0|30872|0|0|0|13757|30872|30872|30872|1276855.31|P
GSIG|38149W507|10/02/25|47.73|47.76|47.73|47.76|47.74|.01|242|4|0|0|0|242|0|0|0|2|242|242|242|11552.65|P
GSIT|36241U106|10/02/25|4.12|4.25|4.02|4.14|4.16|.10|18446|220|0|0|0|18446|0|0|0|10026|18446|18446|18446|76648.02|Q
GSIW|G3730L107|10/02/25|0.15|0.16|0.15|0.16|0.16|.01|417621|449|25|7|8|87382|82822|50637|196780|126399|417621|417621|417621|65966.01|Q
GSJY|381430404|10/02/25|45.08|45.08|44.81|44.93|44.86|-.09|586|12|0|0|0|586|0|0|0|283|586|586|586|26289.39|P
GSK|37733W204|10/02/25|44.71|44.96|43.65|43.68|44.27|-1.83|915454|8003|5|1|0|897163|13154|5137|0|738158|915454|915454|915454|40528683.41|N
GSKH|74016W874|10/02/25|62.84|62.84|61.54|61.54|62.75|-2.34|119|3|0|0|0|119|0|0|0|1|119|119|119|7466.70|P
GSL|Y27183600|10/02/25|30.73|30.85|30.52|30.56|30.68|-.09|7963|220|0|0|0|7963|0|0|0|5316|7963|7963|7963|244339.69|N
GSL PRB|Y27183121|10/02/25|0.00|27.38|27.38|27.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GSLC|381430503|10/02/25|130.72|130.73|130.13|130.61|130.53|.30|17424|388|0|0|0|17424|0|0|0|9767|17424|17424|17424|2274441.24|P
GSM|G33856108|10/02/25|4.50|4.55|4.38|4.54|4.47|.03|59453|708|0|0|0|59453|0|0|0|29568|59453|59453|59453|265914.29|Q
GSPY|886364835|10/02/25|36.79|36.81|36.74|36.79|36.78|.04|3998|9|1|0|0|1797|2201|0|0|1546|3998|3998|3998|147061.16|P
GSRF U|G4R12K123|10/02/25|0.00|10.14|10.14|10.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GSRT|G4R103107|10/02/25|10.28|10.35|10.25|10.28|10.30|-.07|105574|622|1|0|0|103474|2100|0|0|19264|105574|105574|105574|1087464.76|Q
GSRT R|G4R103131|10/02/25|8.63|8.90|8.45|8.87|8.70|.41|29793|110|2|1|0|16901|5200|7692|0|1110|29793|29793|29793|259126.96|Q
GSRT U|G4R103123|10/02/25|0.00|12.69|12.69|12.69|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GSSC|381430602|10/02/25|75.08|75.22|74.58|75.15|74.90|.24|4030|52|0|0|0|4030|0|0|0|3785|4030|4030|4030|301855.92|P
GSST|381430230|10/02/25|50.49|50.54|50.49|50.50|50.50|.01|6079|43|0|0|0|6079|0|0|0|5583|6079|6079|6079|306965.81|Z
GSUN|G4013A115|10/02/25|2.55|2.55|2.40|2.43|2.42|-.17|1547|11|0|0|0|1547|0|0|0|234|1547|1547|1547|3742.14|Q
GSUS|381430123|10/02/25|92.84|92.87|92.58|92.83|92.72|.08|6620|79|0|0|0|6620|0|0|0|2304|6620|6620|6620|613796.67|Z
GSX|46092D616|10/02/25|24.39|24.48|24.39|24.48|24.46|-.58|173|7|0|0|0|173|0|0|0|0|173|173|173|4231.85|Z
GSY|46090A887|10/02/25|50.27|50.27|50.26|50.26|50.27|0.00|15062|109|1|0|1|1337|2319|0|11406|10661|15062|15062|15062|757136.44|P
GT|382550101|10/02/25|7.54|7.65|7.52|7.53|7.57|-.01|368179|2209|16|0|0|320586|47593|0|0|228256|368179|368179|368179|2785631.24|Q
GTBP|36254L308|10/02/25|0.64|0.65|0.63|0.63|0.67|-.02|72194|337|2|0|0|65481|6713|0|0|2801|72194|72194|72194|48106.58|Q
GTE|38500T200|10/02/25|4.56|4.56|4.21|4.23|4.37|-.37|23387|242|0|1|0|17494|0|5893|0|5786|23387|23387|23387|102281.89|A
GTEC|G4095T107|10/02/25|1.36|1.39|1.36|1.39|1.38|.04|8102|66|0|0|0|8102|0|0|0|3606|8102|8102|8102|11217.02|Q
GTEK|38149W812|10/02/25|39.69|39.82|39.55|39.79|39.70|.56|4838|21|0|0|0|4838|0|0|0|1868|4838|4838|4838|192046.16|P
GTEN|G4002F109|10/02/25|10.20|10.23|10.20|10.23|10.23|.02|51295|8|0|0|1|1695|0|0|49600|1400|51295|51295|51295|524715.67|Q
GTEN U|G4002F117|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GTEN W|G4002F125|10/02/25|0.88|0.92|0.88|0.92|0.88|.04|5298|8|0|0|0|5298|0|0|0|0|5298|5298|5298|4663.62|Q
GTER A|G3933N116|10/02/25|9.99|9.99|9.98|9.98|9.99|-.01|3214|2|1|0|0|214|3000|0|0|0|3214|3214|3214|32106.79|Q
GTER R|G3933N132|10/02/25|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
GTER U|G3933N108|10/02/25|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
GTER W|G3933N124|10/02/25|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
GTES|G39108108|10/02/25|25.33|25.82|25.33|25.76|25.59|.55|65564|1574|0|0|0|65564|0|0|0|36544|65564|65564|65564|1677889.62|N
GTI|G30449139|10/02/25|3.69|4.01|3.68|4.01|3.80|.34|8320|174|0|0|0|8320|0|0|0|1214|8320|8320|8320|31637.59|Q
GTIM|382140879|10/02/25|1.61|1.61|1.60|1.60|1.61|-.05|67|1|0|0|0|67|0|0|0|0|67|67|67|107.87|Q
GTIP|381430362|10/02/25|49.88|49.88|49.84|49.84|49.86|-.01|24|2|0|0|0|24|0|0|0|8|24|24|24|1196.72|Z
GTLB|37637K108|10/02/25|44.63|46.58|44.30|46.49|45.67|2.38|357489|9085|5|0|0|343589|13900|0|0|185087|357489|357489|357489|16327279.17|Q
GTLS|16115Q308|10/02/25|200.31|200.89|200.13|200.60|200.45|.10|42541|1163|0|0|0|42541|0|0|0|17122|42541|42541|42541|8527241.86|N
GTLS PRB|16115Q407|10/02/25|71.63|71.63|71.39|71.39|71.49|.07|5|3|0|0|0|5|0|0|0|0|5|5|5|357.46|N
GTM|98980F104|10/02/25|10.33|10.48|10.25|10.46|10.40|.20|307238|3782|3|0|0|298067|9171|0|0|129444|307238|307238|307238|3194675.39|Q
GTN|389375106|10/02/25|5.63|5.75|5.61|5.72|5.69|.10|38085|653|0|0|0|38085|0|0|0|29857|38085|38085|38085|216748.34|N
GTN A|389375205|10/02/25|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|N
GTO|46090A804|10/02/25|47.65|47.68|47.58|47.68|47.63|.08|9164|55|0|0|0|9164|0|0|0|3876|9164|9164|9164|436519.04|P
GTOC|46127B601|10/02/25|0.00|25.54|25.54|25.54|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GTOS|46090A739|10/02/25|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
GTR|97717Y675|10/02/25|26.00|26.00|26.00|26.00|26.00|.09|100|1|0|0|0|100|0|0|0|100|100|100|100|2600.00|Q
GTX|366505105|10/02/25|13.80|14.02|13.61|13.88|13.89|.15|122507|1571|0|0|0|122507|0|0|0|78557|122507|122507|122507|1701200.62|Q
GTY|374297109|10/02/25|27.00|27.00|26.67|26.83|26.77|-.21|13804|472|0|0|0|13804|0|0|0|5599|13804|13804|13804|369592.46|N
GUG|40170T106|10/02/25|15.66|15.67|15.65|15.67|15.65|-.08|2363|35|0|0|0|2363|0|0|0|905|2363|2363|2363|36987.80|N
GUMI|38149W572|10/02/25|50.22|50.22|50.18|50.18|50.23|-.02|25|2|0|0|0|25|0|0|0|16|25|25|25|1255.82|P
GUNR|33939L407|10/02/25|43.64|43.74|43.27|43.61|43.52|-.04|40707|375|0|0|0|40707|0|0|0|24878|40707|40707|40707|1771727.75|P
GURE|40251W408|10/02/25|0.58|0.63|0.56|0.63|0.61|.06|16455|29|2|0|0|7490|8965|0|0|11517|16455|16455|16455|10004.47|Q
GURU|37950E341|10/02/25|60.00|60.00|59.98|59.98|59.83|.16|129|5|0|0|0|129|0|0|0|112|129|129|129|7717.87|P
GUSA|38150W107|10/02/25|0.00|58.07|58.07|58.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
GUSH|25460G500|10/02/25|25.21|25.47|24.33|24.40|24.77|-1.05|291603|3493|1|1|1|260620|3281|8103|19599|188185|291603|291603|291603|7221856.52|P
GUT|36240A101|10/02/25|6.06|6.06|6.02|6.02|6.04|-.04|1604|22|0|0|0|1604|0|0|0|958|1604|1604|1604|9684.68|N
GUT PRC|36240A408|10/02/25|0.00|22.81|22.81|22.81|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GUTS|35168W103|10/02/25|1.47|1.58|1.38|1.57|1.49|.10|202312|1009|12|1|0|161590|35426|5296|0|84848|202312|202312|202312|301582.40|Q
GV|92838F200|10/02/25|2.10|2.13|2.08|2.13|2.10|.01|4399|31|0|0|0|4399|0|0|0|2560|4399|4399|4399|9250.72|Q
GVA|387328107|10/02/25|108.98|109.19|106.79|109.19|108.20|1.11|9577|518|0|0|0|9577|0|0|0|5199|9577|9577|9577|1036243.10|N
GVAL|132061409|10/02/25|29.33|29.34|29.26|29.30|29.27|-.14|3897|27|0|0|0|3897|0|0|0|1208|3897|3897|3897|114062.71|Z
GVH|G3R39B116|10/02/25|4.69|4.79|4.65|4.77|4.74|.05|3907|163|0|0|0|3907|0|0|0|1902|3907|3907|3907|18537.34|Q
GVI|464288612|10/02/25|107.34|107.44|107.32|107.43|107.38|.03|7591|48|0|0|0|7591|0|0|0|5555|7591|7591|7591|815136.70|Z
GVIP|381430545|10/02/25|155.17|155.17|153.76|154.67|154.44|.15|834|23|0|0|0|834|0|0|0|537|834|834|834|128799.91|P
GVLU|886364520|10/02/25|0.00|25.70|25.70|25.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
GVUS|38149W580|10/02/25|52.30|52.44|52.30|52.40|52.40|.05|278|4|0|0|0|278|0|0|0|277|278|278|278|14567.83|P
GWAV|57630J502|10/02/25|6.73|6.73|6.70|6.70|6.72|-.03|228|12|0|0|0|228|0|0|0|167|228|228|228|1533.18|Q
GWH|26916J205|10/02/25|1.55|1.55|1.48|1.52|1.54|-.02|28306|75|2|1|0|12480|6326|9500|0|24190|28306|28306|28306|43521.09|N
GWH WS|26916J114|10/02/25|0.05|0.07|0.05|0.07|0.05|.02|4761|2|1|0|0|200|4561|0|0|0|4761|4761|4761|241.69|N
GWRE|40171V100|10/02/25|231.97|231.97|229.62|230.99|230.70|.66|37463|1218|0|0|0|37463|0|0|0|23740|37463|37463|37463|8642857.57|N
GWRS|379463102|10/02/25|10.02|10.02|9.90|10.01|9.95|.05|9424|90|0|0|0|9424|0|0|0|7298|9424|9424|9424|93748.31|Q
GWW|384802104|10/02/25|941.66|954.15|941.66|953.76|951.24|9.78|7683|732|0|0|0|7683|0|0|0|6114|7683|7683|7683|7308384.42|N
GWX|78463X871|10/02/25|40.41|40.41|40.17|40.38|40.28|.07|1092|16|0|0|0|1092|0|0|0|25|1092|1092|1092|43990.56|P
GXAI|62911P300|10/02/25|1.62|1.76|1.61|1.76|1.70|.15|42043|328|2|0|0|33440|8603|0|0|12620|42043|42043|42043|71544.71|Q
GXC|78463X400|10/02/25|106.95|106.95|106.56|106.67|106.74|1.09|2664|61|0|0|0|2664|0|0|0|2441|2664|2664|2664|284362.70|P
GXDW|37954Y418|10/02/25|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|Q
GXIG|37960A339|10/02/25|25.92|25.96|25.60|25.96|25.84|.07|785|15|0|0|0|785|0|0|0|300|785|785|785|20281.36|P
GXLC|37960A255|10/02/25|81.07|81.07|80.76|80.76|81.07|.04|4|1|0|0|0|4|0|0|0|4|4|4|4|324.28|P
GXO|36262G101|10/02/25|53.28|53.89|52.99|53.81|53.51|.60|23109|792|0|0|0|23109|0|0|0|8572|23109|23109|23109|1236448.28|N
GXPC|37960A297|10/02/25|27.69|27.69|27.65|27.67|27.65|.05|348|7|0|0|0|348|0|0|0|248|348|348|348|9620.84|P
GXPD|37960A313|10/02/25|26.60|26.60|26.40|26.40|26.48|-.18|191|3|0|0|0|191|0|0|0|191|191|191|191|5057.80|P
GXPE|37960A263|10/02/25|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|P
GXPS|37960A271|10/02/25|24.24|24.28|24.24|24.28|24.24|-.14|301|4|0|0|0|301|0|0|0|300|301|301|301|7296.27|P
GXPT|37960A289|10/02/25|27.56|27.56|27.49|27.49|27.51|.13|276|4|0|0|0|276|0|0|0|238|276|276|276|7591.86|P
GXUS|38150W206|10/02/25|54.06|54.06|53.97|53.97|54.06|.12|18|1|0|0|0|18|0|0|0|0|18|18|18|973.08|P
GYLD|04273H104|10/02/25|13.15|13.21|13.12|13.21|13.13|-.02|251|4|0|0|0|251|0|0|0|204|251|251|251|3294.90|N
GYRE|403783103|10/02/25|7.55|7.60|7.51|7.51|7.56|-.08|3836|152|0|0|0|3836|0|0|0|3006|3836|3836|3836|29014.76|Q
GYRO|403829104|10/02/25|0.00|10.00|10.00|10.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
H|448579102|10/02/25|144.65|146.28|142.69|145.43|144.66|1.42|23430|902|0|0|0|23430|0|0|0|18266|23430|23430|23430|3389468.91|N
HACK|032108664|10/02/25|87.79|87.95|87.18|87.95|87.54|.86|8645|115|1|0|0|6311|2334|0|0|6042|8645|8645|8645|756806.09|P
HAE|405024100|10/02/25|48.86|48.91|47.83|48.90|48.29|.09|31011|1117|0|0|0|31011|0|0|0|10024|31011|31011|31011|1497390.37|N
HAFC|410495204|10/02/25|24.35|24.64|24.18|24.54|24.45|.06|5833|448|0|0|0|5833|0|0|0|2814|5833|5833|5833|142609.63|Q
HAFN|Y2990R101|10/02/25|6.18|6.27|6.15|6.21|6.19|-.02|109643|918|1|0|0|106511|3132|0|0|47646|109643|109643|109643|678449.52|N
HAIL|78468R689|10/02/25|36.50|36.54|36.31|36.54|36.46|.53|668|7|0|0|0|668|0|0|0|523|668|668|668|24355.87|P
HAIN|405217100|10/02/25|1.56|1.59|1.54|1.54|1.55|-.02|48549|340|0|0|0|48549|0|0|0|25326|48549|48549|48549|75479.94|Q
HAL|406216101|10/02/25|24.83|25.09|24.23|24.40|24.57|-.51|653390|7418|5|0|0|640912|12478|0|0|384953|653390|653390|653390|16052917.34|N
HALO|40637H109|10/02/25|74.98|74.98|69.75|71.71|71.30|-3.21|143087|4030|0|0|0|143087|0|0|0|71626|143087|143087|143087|10201632.03|Q
HAO|G4290F118|10/02/25|1.25|1.27|1.25|1.26|1.27|-.02|2557|26|0|0|0|2557|0|0|0|485|2557|2557|2557|3257.03|Q
HAP|92189F841|10/02/25|57.27|57.27|57.00|57.18|57.14|-.03|530|7|0|0|0|530|0|0|0|388|530|530|530|30284.74|P
HAPI|41151J877|10/02/25|40.36|40.36|40.36|40.36|40.33|.06|63|4|0|0|0|63|0|0|0|62|63|63|63|2540.82|P
HAPS|41151J851|10/02/25|31.34|31.38|31.34|31.38|31.27|.05|4|4|0|0|0|4|0|0|0|2|4|4|4|125.06|P
HARD|82889N566|10/02/25|29.98|29.98|29.71|29.84|29.85|-.30|468|8|0|0|0|468|0|0|0|104|468|468|468|13968.26|P
HAS|418056107|10/02/25|75.48|75.48|74.02|75.16|74.61|-.14|81938|2627|0|0|0|81938|0|0|0|23602|81938|81938|81938|6113400.97|Q
HASI|41068X100|10/02/25|31.57|31.57|31.09|31.13|31.27|-.43|31930|961|0|0|0|31930|0|0|0|25610|31930|31930|31930|998528.80|N
HAUS|886364587|10/02/25|17.54|17.60|17.54|17.60|17.57|-.15|1307|3|0|0|0|1307|0|0|0|1307|1307|1307|1307|22964.78|Z
HAUZ|233051846|10/02/25|23.62|23.62|23.43|23.46|23.60|-.12|5289|9|1|0|0|538|4751|0|0|3627|5289|5289|5289|124839.39|P
HAWX|46435G847|10/02/25|38.26|38.26|38.23|38.23|38.22|.16|79|6|0|0|0|79|0|0|0|33|79|79|79|3019.67|P
HAYW|421298100|10/02/25|15.26|15.45|15.20|15.44|15.35|.20|54553|1176|0|0|0|54553|0|0|0|41387|54553|54553|54553|837415.10|N
HBAN|446150104|10/02/25|17.04|17.13|16.90|17.03|17.01|-.01|1437735|4665|120|9|1|1029878|339573|55384|12900|638869|1437735|1437735|1437735|24455148.09|Q
HBAN L|446150773|10/02/25|25.36|25.36|25.32|25.32|25.35|-.03|1669|8|0|0|0|1669|0|0|0|1600|1669|1669|1669|42308.09|Q
HBAN M|446150781|10/02/25|0.00|23.58|23.58|23.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HBAN P|446150823|10/02/25|18.58|18.67|18.57|18.63|18.64|-.01|9611|12|2|0|0|1790|7821|0|0|104|9611|9611|9611|179186.52|Q
HBB|40701T104|10/02/25|14.33|14.46|14.23|14.46|14.37|.07|1332|62|0|0|0|1332|0|0|0|618|1332|1332|1332|19143.39|N
HBCP|43689E107|10/02/25|54.58|54.58|53.56|54.09|53.69|-.13|2121|201|0|0|0|2121|0|0|0|1019|2121|2121|2121|113874.66|Q
HBDC|88636V744|10/02/25|25.28|25.28|25.17|25.25|25.21|.02|20181|29|0|1|1|3685|0|5518|10978|16682|20181|20181|20181|508743.81|Q
HBI|410345102|10/02/25|6.77|6.84|6.68|6.84|6.77|.07|209588|748|4|0|0|196042|13546|0|0|83277|209588|209588|209588|1417974.11|N
HBIO|416906105|10/02/25|0.45|0.47|0.45|0.46|0.45|.01|16585|61|1|1|0|5979|4900|5706|0|13453|16585|16585|16585|7512.28|Q
HBM|443628102|10/02/25|15.63|15.79|15.04|15.45|15.35|.07|395943|1906|6|0|1|361670|19273|0|15000|229686|395943|395943|395943|6079034.47|N
HBNB|G46127109|10/02/25|3.04|3.05|3.04|3.05|3.05|.05|504|9|0|0|0|504|0|0|0|112|504|504|504|1536.08|Q
HBNC|440407104|10/02/25|16.02|16.09|15.82|15.96|15.95|-.14|12775|374|0|0|0|12775|0|0|0|9562|12775|12775|12775|203819.99|Q
HBT|404111106|10/02/25|24.95|24.95|24.87|24.87|24.79|-.10|852|80|0|0|0|852|0|0|0|431|852|852|852|21122.07|Q
HBTA|44053A630|10/02/25|28.28|28.33|28.26|28.33|28.28|.05|306|4|0|0|0|306|0|0|0|100|306|306|306|8653.74|P
HBTC|53656G233|10/02/25|30.79|30.90|30.79|30.90|30.77|.58|30|3|0|0|0|30|0|0|0|30|30|30|30|923.20|Z
HCA|40412C101|10/02/25|425.00|427.32|422.45|426.75|425.99|.67|64207|1906|0|0|0|64207|0|0|0|37360|64207|64207|64207|27351694.69|N
HCAI|G4645R114|10/02/25|0.60|0.64|0.59|0.64|0.63|.06|24221|104|0|1|0|15539|0|8682|0|10718|24221|24221|24221|15255.57|Q
HCAT|42225T107|10/02/25|2.80|2.80|2.74|2.80|2.77|-.02|19330|344|0|0|0|19330|0|0|0|7122|19330|19330|19330|53590.18|Q
HCC|93627C101|10/02/25|66.10|66.31|63.41|64.61|64.63|-1.31|34889|1151|0|0|0|34889|0|0|0|18345|34889|34889|34889|2254924.18|N
HCHL|G4337R109|10/02/25|3.22|3.22|3.09|3.09|3.12|-.19|3501|52|0|0|0|3501|0|0|0|1432|3501|3501|3501|10908.17|Q
HCI|40416E103|10/02/25|186.45|189.87|186.45|189.87|186.90|3.01|2268|215|0|0|0|2268|0|0|0|1847|2268|2268|2268|423880.32|N
HCKT|404609109|10/02/25|19.00|19.04|18.87|19.02|18.97|0.00|9889|437|0|0|0|9889|0|0|0|5199|9889|9889|9889|187572.65|Q
HCM|44842L103|10/02/25|16.16|16.29|15.98|16.09|16.09|.14|5814|124|0|0|0|5814|0|0|0|1220|5814|5814|5814|93528.14|Q
HCMA|G4365E103|10/02/25|10.10|10.12|10.10|10.12|10.12|.02|37224|678|0|0|0|37224|0|0|0|0|37224|37224|37224|376648.84|Q
HCMA U|G4365E129|10/02/25|10.32|10.34|10.32|10.32|10.33|-.02|200|2|0|0|0|200|0|0|0|0|200|200|200|2065.50|Q
HCMA W|G4365E111|10/02/25|0.72|0.75|0.72|0.75|0.72|.02|10200|3|0|1|0|400|0|9800|0|10200|10200|10200|10200|7343.21|Q
HCMT|25461A726|10/02/25|38.10|38.10|37.80|37.97|37.90|.13|6864|40|0|0|0|6864|0|0|0|5136|6864|6864|6864|260129.30|P
HCOW|032108680|10/02/25|24.22|24.22|24.17|24.17|24.22|-.03|8|1|0|0|0|8|0|0|0|0|8|8|8|193.72|Q
HCRB|41653L701|10/02/25|35.62|35.65|35.62|35.65|35.62|.05|800|5|0|0|0|800|0|0|0|100|800|800|800|28496.00|Z
HCSG|421906108|10/02/25|16.31|16.63|16.25|16.52|16.46|.28|35180|1280|0|0|0|35180|0|0|0|13056|35180|35180|35180|579224.69|Q
HCTI|42227W306|10/02/25|3.04|3.04|2.12|2.76|2.54|-.16|303588|2390|9|4|0|241447|29543|32598|0|103028|303588|303588|303588|772556.75|Q
HCWB|40423R204|10/02/25|3.80|3.80|3.70|3.74|3.76|-.10|3507|106|0|0|0|3507|0|0|0|1687|3507|3507|3507|13179.04|Q
HCWC|42227T105|10/02/25|0.69|0.75|0.66|0.75|0.70|.04|43136|80|2|2|0|17863|5354|19919|0|19164|43136|43136|43136|30087.32|A
HCXY|427096847|10/02/25|0.00|25.16|25.16|25.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HD|437076102|10/02/25|395.50|397.03|393.79|395.01|395.64|-2.07|101667|4307|0|0|0|101667|0|0|0|54362|101667|101667|101667|40223990.30|N
HDB|40415F101|10/02/25|34.01|34.14|33.86|34.11|34.02|.30|170076|2192|0|0|0|170076|0|0|0|45768|170076|170076|170076|5785172.15|N
HDEF|233051630|10/02/25|29.72|29.72|29.54|29.67|29.63|-.05|18409|59|1|1|0|7946|4300|6163|0|6527|18409|18409|18409|545548.00|P
HDG|74347X294|10/02/25|51.26|51.27|51.26|51.27|51.26|.19|3|1|0|0|0|3|0|0|0|0|3|3|3|153.78|P
HDGE|00768Y412|10/02/25|16.28|16.36|16.27|16.31|16.30|-.03|11588|32|0|0|0|11588|0|0|0|10852|11588|11588|11588|188890.72|P
HDLB|90269A484|10/02/25|16.94|16.94|16.71|16.71|16.71|-.18|31|2|0|0|0|31|0|0|0|24|31|31|31|518.12|P
HDMV|33739P871|10/02/25|34.69|34.69|34.67|34.67|34.62|.04|4|3|0|0|0|4|0|0|0|1|4|4|4|138.48|P
HDSN|444144109|10/02/25|9.69|9.69|9.47|9.49|9.56|-.22|11485|468|0|0|0|11485|0|0|0|5466|11485|11485|11485|109762.42|Q
HDUS|518416870|10/02/25|64.76|64.76|64.56|64.58|64.60|.07|759|7|0|0|0|759|0|0|0|753|759|759|759|49030.30|P
HDV|46429B663|10/02/25|122.38|122.86|121.78|121.88|122.08|-.91|113091|1433|1|1|0|104955|2536|5600|0|78528|113091|113091|113091|13805909.77|P
HE|419870100|10/02/25|11.05|11.13|10.93|11.13|11.02|.12|85214|857|1|1|0|71464|3750|10000|0|59614|85214|85214|85214|938882.42|N
HEAL|37954Y137|10/02/25|32.09|32.40|32.09|32.40|32.20|.39|239|8|0|0|0|239|0|0|0|0|239|239|239|7695.80|Q
HEAT|89157W509|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
HECA|26923Q747|10/02/25|28.07|28.07|27.30|27.63|27.51|-.03|10847|78|0|0|0|10847|0|0|0|9955|10847|10847|10847|298369.56|P
HECO|78470P648|10/02/25|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|Q
HEDJ|97717X701|10/02/25|51.21|51.21|51.13|51.13|51.18|.40|3238|31|0|0|0|3238|0|0|0|38|3238|3238|3238|165736.31|P
HEEM|46434G509|10/02/25|0.00|34.12|34.12|34.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
HEFA|46434V803|10/02/25|40.06|40.06|39.89|40.01|40.00|.14|44123|357|1|0|0|41123|3000|0|0|25312|44123|44123|44123|1764770.75|Z
HEGD|53656F599|10/02/25|24.95|25.01|24.95|25.00|25.00|-.01|124|2|0|0|0|124|0|0|0|24|124|124|124|3099.80|Z
HEI|422806109|10/02/25|321.43|321.43|316.60|317.61|318.84|-2.30|9465|516|0|0|0|9465|0|0|0|6853|9465|9465|9465|3017776.93|N
HEI A|422806208|10/02/25|253.79|253.79|250.80|250.80|251.41|-1.56|2041|135|0|0|0|2041|0|0|0|0|2041|2041|2041|513128.42|N
HELE|G4388N106|10/02/25|25.62|26.21|25.29|25.45|25.61|-.44|22274|1127|0|0|0|22274|0|0|0|14936|22274|22274|22274|570339.63|Q
HELO|46654Q724|10/02/25|65.21|65.21|65.00|65.09|65.10|.01|24567|158|1|0|0|21237|3330|0|0|19484|24567|24567|24567|1599420.64|P
HELX|35473P520|10/02/25|31.95|31.95|31.82|31.82|31.83|-.04|341|8|0|0|0|341|0|0|0|341|341|341|341|10854.96|Z
HEPS|23292B104|10/02/25|2.75|2.75|2.71|2.74|2.73|.03|1668|41|0|0|0|1668|0|0|0|703|1668|1668|1668|4545.90|Q
HEQ|47804L102|10/02/25|10.66|10.66|10.63|10.63|10.66|-.04|498|7|0|0|0|498|0|0|0|398|498|498|498|5308.60|N
HEQQ|46654Q625|10/02/25|0.00|57.34|57.34|57.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HEQT|82889N764|10/02/25|31.33|31.33|31.23|31.26|31.25|-.02|17894|96|0|0|0|17894|0|0|0|1617|17894|17894|17894|559222.46|P
HERD|69374H659|10/02/25|0.00|42.67|42.67|42.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HERO|37954Y392|10/02/25|34.00|34.00|33.84|33.93|33.88|-.09|1335|16|0|0|0|1335|0|0|0|310|1335|1335|1335|45235.56|Q
HERZ|42804T106|10/02/25|2.41|2.43|2.40|2.43|2.42|.05|2047|32|0|0|0|2047|0|0|0|85|2047|2047|2047|4963.12|Q
HESM|428103105|10/02/25|34.74|34.75|34.05|34.34|34.28|-.31|44967|866|1|0|0|41065|3902|0|0|20959|44967|44967|44967|1541671.32|N
HEWJ|46434V886|10/02/25|49.11|49.13|49.02|49.02|49.07|.04|892|12|0|0|0|892|0|0|0|310|892|892|892|43771.61|P
HEZU|46434V639|10/02/25|42.94|42.99|42.88|42.99|42.96|.33|723|13|0|0|0|723|0|0|0|125|723|723|723|31058.04|P
HF|88636J501|10/02/25|0.00|21.08|21.08|21.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HFBL|43708L108|10/02/25|13.79|13.80|13.79|13.80|13.79|.03|99|2|0|0|0|99|0|0|0|99|99|99|99|1365.21|Q
HFEQ|886364371|10/02/25|22.65|22.77|22.56|22.69|22.71|.09|3930|18|0|0|0|3930|0|0|0|2004|3930|3930|3930|89239.05|P
HFFG|40417F109|10/02/25|2.73|2.74|2.64|2.71|2.68|-.02|13049|83|0|0|0|13049|0|0|0|12227|13049|13049|13049|35024.98|Q
HFGM|886364363|10/02/25|31.67|32.01|31.67|31.83|31.84|-.21|1118|11|0|0|0|1118|0|0|0|718|1118|1118|1118|35600.52|N
HFGO|41653L883|10/02/25|27.37|27.42|27.17|27.23|27.24|-.01|3130|24|0|0|0|3130|0|0|0|3130|3130|3130|3130|85267.99|Z
HFMF|886364322|10/02/25|21.14|21.82|21.09|21.12|21.16|-.08|4605|22|0|0|0|4605|0|0|0|4605|4605|4605|4605|97422.65|P
HFND|886364439|10/02/25|23.80|23.80|23.75|23.75|23.81|.07|86|2|0|0|0|86|0|0|0|0|86|86|86|2047.38|N
HFRO|43010E404|10/02/25|6.28|6.28|6.27|6.27|6.28|-.04|246|8|0|0|0|246|0|0|0|160|246|246|246|1544.59|N
HFRO PRA|43010E503|10/02/25|16.92|16.92|16.81|16.81|16.91|.05|851|2|0|0|0|851|0|0|0|0|851|851|851|14393.90|N
HFRO PRB|43010E602|10/02/25|0.00|16.71|16.71|16.71|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HFSI|41653L875|10/02/25|35.60|35.64|35.60|35.64|35.63|.04|1631|11|0|0|0|1631|0|0|0|0|1631|1631|1631|58109.76|Z
HFSP|45259A407|10/02/25|0.00|0.00|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|10/02/25|24.14|24.14|23.95|24.02|24.02|-.15|4794|277|0|0|0|4794|0|0|0|3212|4794|4794|4794|115156.70|Q
HFXI|45409B560|10/02/25|31.32|31.44|31.21|31.31|31.31|.01|8352|67|1|0|0|6291|2061|0|0|2658|8352|8352|8352|261499.39|P
HG|G42706104|10/02/25|24.37|24.37|23.82|24.16|24.05|-.38|14124|451|0|0|0|14124|0|0|0|11361|14124|14124|14124|339699.74|N
HGBL|42727E103|10/02/25|1.62|1.62|1.60|1.60|1.60|-.03|19226|77|1|1|0|8020|4325|6881|0|18569|19226|19226|19226|30777.18|Q
HGER|41151J505|10/02/25|25.60|25.71|25.50|25.68|25.61|-.08|134147|734|0|0|0|134147|0|0|0|131787|134147|134147|134147|3435310.42|N
HGLB|43010T104|10/02/25|10.04|10.18|9.65|9.96|9.78|.90|77631|323|3|0|0|70136|7495|0|0|59889|77631|77631|77631|758963.13|N
HGRO|26923Q739|10/02/25|27.75|27.75|27.58|27.69|27.66|.06|3570|37|0|0|0|3570|0|0|0|1916|3570|3570|3570|98744.59|P
HGTY|405166109|10/02/25|11.78|12.16|11.77|12.15|11.98|.19|2501|145|0|0|0|2501|0|0|0|1526|2501|2501|2501|29966.91|N
HGV|43283X105|10/02/25|42.45|43.47|42.45|43.46|43.22|1.22|18971|676|0|0|0|18971|0|0|0|12891|18971|18971|18971|819833.51|N
HHH|44267T102|10/02/25|85.46|85.46|83.99|84.31|84.53|-1.03|13023|619|0|0|0|13023|0|0|0|7801|13023|13023|13023|1100826.21|N
HHS|416196202|10/02/25|3.74|3.74|3.67|3.67|3.70|-.01|44|17|0|0|0|44|0|0|0|2|44|44|44|162.92|Q
HI|431571108|10/02/25|27.03|27.28|26.75|27.00|26.98|.25|18508|556|0|0|0|18508|0|0|0|12563|18508|18508|18508|499350.82|N
HIBL|25460G856|10/02/25|62.85|63.03|61.46|62.92|62.47|1.48|10873|179|0|0|0|10873|0|0|0|4365|10873|10873|10873|679220.83|P
HIBS|25460E224|10/02/25|6.08|6.23|6.06|6.08|6.13|-.15|97676|243|5|0|0|82896|14780|0|0|78300|97676|97676|97676|599043.86|P
HIDE|02072L631|10/02/25|23.13|23.16|23.13|23.16|23.13|-.05|20|1|0|0|0|20|0|0|0|0|20|20|20|462.50|Q
HIDV|00039J400|10/02/25|79.25|79.25|79.07|79.07|79.13|-.18|1122|9|0|0|0|1122|0|0|0|868|1122|1122|1122|88782.21|P
HIFS|433323102|10/02/25|266.04|266.50|259.81|266.50|262.47|1.38|33976|996|0|0|0|33976|0|0|0|28745|33976|33976|33976|8917550.49|Q
HIG|416515104|10/02/25|132.67|133.15|131.53|132.95|132.58|.06|29093|1163|0|0|0|29093|0|0|0|14772|29093|29093|29093|3857068.68|N
HIG PRG|416518603|10/02/25|25.14|25.14|25.10|25.10|25.14|-.02|286|1|0|0|0|286|0|0|0|0|286|286|286|7190.04|N
HIGH|82889N632|10/02/25|23.20|23.20|23.13|23.15|23.16|-.04|355|12|0|0|0|355|0|0|0|8|355|355|355|8220.47|P
HIHO|G4481U106|10/02/25|0.00|1.70|1.70|1.70|1.69|0.00|35|3|0|0|0|35|0|0|0|5|35|35|35|59.10|Q
HII|446413106|10/02/25|285.50|286.04|281.50|282.07|283.25|-4.03|15251|729|0|0|0|15251|0|0|0|9569|15251|15251|15251|4319874.28|N
HIMS|433000106|10/02/25|57.02|59.25|56.79|57.88|58.00|1.57|838583|18656|4|0|2|801848|13129|0|23606|548981|838583|838583|838583|48634392.41|N
HIMU|092528843|10/02/25|49.01|49.01|48.86|48.86|48.91|-.16|14902|67|1|0|0|12855|2047|0|0|4403|14902|14902|14902|728847.16|Z
HIMX|43289P106|10/02/25|8.77|8.77|8.55|8.67|8.64|.03|78937|767|5|0|0|64369|14568|0|0|46874|78937|78937|78937|682114.91|Q
HIMY|88636V181|10/02/25|24.60|25.60|24.60|25.27|25.23|1.13|850|33|0|0|0|850|0|0|0|352|850|850|850|21444.15|Q
HIMZ|88636R248|10/02/25|22.82|24.53|22.59|23.43|23.54|1.20|717887|8551|8|1|2|662150|21402|7541|26794|246961|717887|717887|717887|16901096.68|Q
HIND|92943X104|10/02/25|5.65|5.68|5.33|5.33|5.53|-.18|28140|483|0|0|0|28140|0|0|0|16352|28140|28140|28140|155687.42|Q
HIO|95766K109|10/02/25|3.88|3.89|3.88|3.89|3.88|.02|4761|43|0|0|0|4761|0|0|0|861|4761|4761|4761|18459.01|N
HIPO|433539202|10/02/25|35.50|35.85|34.89|35.85|35.22|.17|17743|254|1|0|0|15343|2400|0|0|13988|17743|17743|17743|624973.47|N
HIPS|38747R306|10/02/25|11.83|11.85|11.82|11.83|11.84|.01|7225|12|0|0|0|7225|0|0|0|4831|7225|7225|7225|85539.18|P
HISF|33739Q309|10/02/25|0.00|45.31|45.31|45.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HIT|42217D102|10/02/25|3.25|3.54|3.25|3.52|3.45|.25|33297|209|3|0|0|23598|9699|0|0|18450|33297|33297|33297|114766.39|Q
HITI|42981E401|10/02/25|3.66|3.66|3.51|3.60|3.58|-.02|27156|322|0|0|0|27156|0|0|0|7874|27156|27156|27156|97179.67|Q
HIVE|433921103|10/02/25|4.18|4.42|4.14|4.36|4.27|.20|2513197|3861|203|30|14|1433034|618031|219133|242999|1073951|2513197|2513197|2513197|10737067.69|Q
HIW|431284108|10/02/25|32.04|32.23|31.77|32.20|32.04|.14|29760|686|0|0|0|29760|0|0|0|27565|29760|29760|29760|953502.18|N
HIX|95766J102|10/02/25|4.36|4.36|4.33|4.33|4.34|-.03|6480|40|0|0|0|6480|0|0|0|3896|6480|6480|6480|28126.09|N
HIYS|46090A754|10/02/25|0.00|0.00|0.00|25.83|26.29|0.00|4|1|0|0|0|4|0|0|0|4|4|4|4|105.16|Z
HIYY|88636V454|10/02/25|49.33|49.93|49.33|49.93|49.84|1.34|75|14|0|0|0|75|0|0|0|5|75|75|75|3737.71|P
HKD|00180N101|10/02/25|1.78|1.82|1.75|1.82|1.77|.04|9391|83|0|0|0|9391|0|0|0|3402|9391|9391|9391|16635.65|N
HKIT|G45139105|10/02/25|1.83|1.86|1.83|1.86|1.81|.03|57|8|0|0|0|57|0|0|0|14|57|57|57|103.43|Q
HKND|444869101|10/02/25|35.02|35.02|34.95|34.95|35.02|-.04|720|7|0|0|0|720|0|0|0|718|720|720|720|25215.70|P
HKPD|G6365B104|10/02/25|1.43|1.43|1.35|1.36|1.38|-.05|11009|48|1|0|0|8009|3000|0|0|5238|11009|11009|11009|15167.51|Q
HL|422704106|10/02/25|12.39|12.46|11.58|12.08|11.96|-.18|717723|3636|16|3|2|568837|46763|29123|73000|344845|717723|717723|717723|8587484.20|N
HL PRB|422704205|10/02/25|0.00|57.00|57.00|57.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HLAL|53656F607|10/02/25|59.85|59.85|59.50|59.74|59.66|.02|1690|50|0|0|0|1690|0|0|0|1217|1690|1690|1690|100831.74|Q
HLF|G4412G101|10/02/25|8.62|8.70|8.52|8.70|8.60|.11|26155|449|0|0|0|26155|0|0|0|19027|26155|26155|26155|224918.43|N
HLI|441593100|10/02/25|201.88|202.15|199.76|201.34|201.15|.68|10551|632|0|0|0|10551|0|0|0|7762|10551|10551|10551|2122364.34|N
HLIO|42328H109|10/02/25|52.56|52.56|51.86|52.36|52.15|-.06|8233|353|0|0|0|8233|0|0|0|3707|8233|8233|8233|429312.01|N
HLIT|413160102|10/02/25|10.65|10.65|10.43|10.60|10.54|-.01|31354|884|0|0|0|31354|0|0|0|17782|31354|31354|31354|330357.45|Q
HLLY|43538H103|10/02/25|3.11|3.11|3.04|3.10|3.08|-.02|22801|158|1|0|0|19801|3000|0|0|11962|22801|22801|22801|70328.21|N
HLLY WS|43538H111|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HLMN|431636109|10/02/25|9.01|9.17|8.95|9.17|9.06|.13|47432|787|0|0|0|47432|0|0|0|19064|47432|47432|47432|429655.68|Q
HLN|405552100|10/02/25|8.92|8.92|8.85|8.89|8.87|-.13|538977|687|34|25|2|241111|100721|161345|35800|314950|538977|538977|538977|4782660.81|N
HLNE|407497106|10/02/25|128.77|128.77|125.98|126.53|126.95|-2.19|22993|1094|0|0|0|22993|0|0|0|6858|22993|22993|22993|2918904.18|Q
HLP|G4594M108|10/02/25|1.50|1.50|1.37|1.46|1.45|-.02|9554|100|0|0|0|9554|0|0|0|3868|9554|9554|9554|13846.00|Q
HLT|43300A203|10/02/25|257.00|259.46|255.70|258.87|257.95|2.12|91563|2511|0|0|0|91563|0|0|0|49361|91563|91563|91563|23618503.99|N
HLX|42330P107|10/02/25|6.67|6.68|6.41|6.43|6.49|-.25|71338|849|1|1|0|62671|2500|6167|0|31761|71338|71338|71338|462671.01|N
HMC|438128308|10/02/25|30.72|30.75|30.48|30.55|30.57|-.27|31448|514|0|0|0|31448|0|0|0|27063|31448|31448|31448|961305.10|N
HMN|440327104|10/02/25|43.96|44.30|43.91|44.24|44.10|-.20|7451|299|0|0|0|7451|0|0|0|3441|7451|7451|7451|328623.08|N
HMOP|41653L503|10/02/25|38.89|38.96|38.89|38.92|38.91|-.07|16870|30|0|0|1|6537|0|0|10333|12281|16870|16870|16870|656359.61|P
HMR|Y3130D101|10/02/25|1.31|1.31|1.31|1.31|1.28|-.01|7806|136|0|0|0|7806|0|0|0|550|7806|7806|7806|9985.70|Q
HMY|413216300|10/02/25|18.85|18.94|17.69|18.34|18.21|-.11|314717|3004|2|2|1|286907|5106|11176|11528|125805|314717|314717|314717|5731553.48|N
HNDL|86280R506|10/02/25|22.38|22.40|22.38|22.40|22.38|0.00|4253|15|1|0|0|823|3430|0|0|3593|4253|4253|4253|95190.05|Q
HNGE|433313103|10/02/25|49.22|52.85|48.50|52.83|51.48|4.11|44604|971|0|0|0|44604|0|0|0|35608|44604|44604|44604|2296273.46|N
HNI|404251100|10/02/25|46.36|47.17|46.36|47.15|46.76|.58|60066|1342|0|0|0|60066|0|0|0|48938|60066|60066|60066|2808764.13|N
HNNA|425885100|10/02/25|10.46|10.46|10.40|10.40|10.41|-.01|110|4|0|0|0|110|0|0|0|2|110|110|110|1144.72|Q
HNNA Z|425885209|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HNRG|40609P105|10/02/25|19.82|19.82|18.60|18.72|19.11|-1.24|18957|810|0|0|0|18957|0|0|0|12622|18957|18957|18957|362328.01|Q
HNST|438333106|10/02/25|3.57|3.68|3.49|3.68|3.58|.14|365204|1382|8|3|1|264332|23509|25719|51644|176646|365204|365204|365204|1307406.98|Q
HNVR|410709109|10/02/25|22.05|22.05|21.76|21.79|21.91|-.40|2109|23|0|0|0|2109|0|0|0|358|2109|2109|2109|46212.47|Q
HODL|92189K105|10/02/25|33.74|34.28|33.56|34.23|33.99|.98|310330|888|35|0|0|217427|92903|0|0|249063|310330|310330|310330|10548089.01|Z
HOFT|439038100|10/02/25|10.65|10.66|10.33|10.37|10.55|-.15|2496|59|0|0|0|2496|0|0|0|1600|2496|2496|2496|26334.94|Q
HOG|412822108|10/02/25|28.49|29.13|27.91|28.23|28.30|.02|76105|1877|1|0|0|73572|2533|0|0|36906|76105|76105|76105|2153598.70|N
HOLA|46654Q591|10/02/25|52.17|52.17|51.72|51.89|51.83|.07|2766|12|0|0|0|2766|0|0|0|0|2766|2766|2766|143361.56|P
HOLD|41151J620|10/02/25|0.00|31.41|31.41|31.41|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
HOLO|G55032174|10/02/25|5.10|5.41|5.10|5.28|5.28|.19|117501|917|4|1|1|82641|12160|9400|13300|79411|117501|117501|117501|620251.95|Q
HOLO W|G55032125|10/02/25|0.16|0.18|0.12|0.18|0.14|.06|34148|38|0|1|0|24148|0|10000|0|719|34148|34148|34148|4728.09|Q
HOLX|436440101|10/02/25|66.64|68.00|66.58|67.90|67.52|.88|85442|2286|0|0|0|85442|0|0|0|21471|85442|85442|85442|5769011.26|Q
HOMB|436893200|10/02/25|28.14|28.23|27.83|28.00|27.96|-.18|26837|811|0|0|0|26837|0|0|0|16877|26837|26837|26837|750441.88|N
HOMZ|26922A230|10/02/25|47.23|47.23|47.08|47.08|47.16|-.08|62|3|0|0|0|62|0|0|0|4|62|62|62|2924.09|P
HON|438516106|10/02/25|210.67|213.00|210.10|210.96|211.21|.85|163033|5455|0|0|0|163033|0|0|0|54138|163033|163033|163033|34434916.60|Q
HOND|G43658106|10/02/25|16.32|17.57|15.99|16.86|16.96|.86|141557|1673|1|0|0|138862|2695|0|0|52021|141557|141557|141557|2401507.27|Q
HOND U|G43658114|10/02/25|0.00|19.15|19.15|19.15|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HOND W|G43658122|10/02/25|6.00|6.68|6.00|6.30|6.25|.30|21829|235|0|0|0|21829|0|0|0|6252|21829|21829|21829|136454.93|Q
HONE|41165Y100|10/02/25|13.65|13.78|13.57|13.65|13.66|-.04|55282|606|0|0|0|55282|0|0|0|31452|55282|55282|55282|755382.34|Q
HOOD|770700102|10/02/25|142.69|146.70|140.15|145.72|143.55|6.60|2043832|35584|20|5|0|1944605|61610|37617|0|1327099|2043832|2043832|2043832|293400896.57|Q
HOOG|882927460|10/02/25|114.43|120.10|111.64|119.34|115.09|10.42|30494|460|0|0|0|30494|0|0|0|27082|30494|30494|30494|3509601.11|Q
HOOI|88636V173|10/02/25|26.20|27.06|26.20|27.06|26.55|2.11|1277|26|0|0|0|1277|0|0|0|1105|1277|1277|1277|33899.19|Q
HOOW|77926X635|10/02/25|80.76|83.39|79.35|82.90|80.97|4.32|30287|762|0|0|0|30287|0|0|0|27547|30287|30287|30287|2452239.01|Z
HOOX|88636R198|10/02/25|178.50|185.31|178.50|185.31|181.86|15.80|2352|212|0|0|0|2352|0|0|0|1146|2352|2352|2352|427737.37|Q
HOOY|88636R404|10/02/25|75.74|77.36|75.18|76.94|75.91|2.35|81916|546|4|0|1|42316|10140|0|29460|26314|81916|81916|81916|6218119.85|P
HOPE|43940T109|10/02/25|10.66|10.69|10.56|10.67|10.63|-.01|43897|937|0|0|0|43897|0|0|0|33810|43897|43897|43897|466560.69|Q
HOTH|44148G204|10/02/25|1.61|1.62|1.50|1.57|1.55|-.04|37727|327|1|0|0|33427|4300|0|0|13112|37727|37727|37727|58448.81|Q
HOUR|44170P106|10/02/25|2.88|2.92|2.80|2.84|2.82|-.04|9701|160|1|0|0|7348|2353|0|0|5179|9701|9701|9701|27368.14|Q
HOUS|75605Y106|10/02/25|10.10|10.13|9.76|10.05|9.95|-.06|189320|2177|3|0|0|181903|7417|0|0|80695|189320|189320|189320|1883510.45|N
HOV|442487401|10/02/25|131.34|131.34|127.65|128.13|128.87|-3.27|2773|265|0|0|0|2773|0|0|0|1559|2773|2773|2773|357361.30|N
HOVN P|442487112|10/02/25|20.89|20.89|20.65|20.65|20.89|.13|100|1|0|0|0|100|0|0|0|100|100|100|100|2089.00|Q
HOVR|64550A107|10/02/25|2.56|2.86|2.55|2.77|2.76|.23|89158|423|6|2|0|62069|15337|11752|0|38718|89158|89158|89158|246211.32|Q
HOVR W|64550A115|10/02/25|0.40|0.43|0.40|0.43|0.43|.02|4520|9|0|0|0|4520|0|0|0|2500|4520|4520|4520|1921.57|Q
HOWL|95075A107|10/02/25|1.96|1.97|1.80|1.91|1.90|-.03|31797|241|2|0|0|23800|7997|0|0|8851|31797|31797|31797|60475.18|Q
HOYY|38747R256|10/02/25|26.00|26.00|25.68|25.98|26.02|.45|6054|145|0|0|0|6054|0|0|0|4520|6054|6054|6054|157502.33|Q
HP|423452101|10/02/25|23.10|23.49|22.54|22.89|22.93|-.22|67303|1583|0|1|0|58860|0|8443|0|51920|67303|67303|67303|1543297.94|N
HPAI|G4R52R103|10/02/25|3.50|3.51|3.45|3.49|3.47|.02|2560|27|0|0|0|2560|0|0|0|552|2560|2560|2560|8875.30|Q
HPAI W|G4R52R111|10/02/25|0.00|0.18|0.18|0.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HPE|42824C109|10/02/25|25.19|25.30|24.42|24.48|24.66|-.46|788505|7035|7|0|1|741902|23306|0|23297|275711|788505|788505|788505|19447676.02|N
HPE PRC|42824C208|10/02/25|69.00|69.34|67.99|67.99|68.98|-.85|2490|34|0|0|0|2490|0|0|0|0|2490|2490|2490|171756.21|N
HPF|41013X106|10/02/25|16.97|16.99|16.96|16.99|16.96|.06|890|9|0|0|0|890|0|0|0|269|890|890|890|15097.15|N
HPI|41013W108|10/02/25|17.49|17.49|17.39|17.40|17.43|.06|3248|51|0|0|0|3248|0|0|0|1919|3248|3248|3248|56622.23|N
HPK|43114Q105|10/02/25|7.12|7.19|6.94|6.94|7.03|-.26|26412|349|0|1|0|18827|0|7585|0|22386|26412|26412|26412|185744.53|Q
HPP|444097109|10/02/25|2.74|2.74|2.70|2.73|2.72|0.00|59822|386|1|0|0|57022|2800|0|0|22397|59822|59822|59822|162476.08|N
HPP PRC|444097307|10/02/25|0.00|14.29|14.29|14.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HPQ|40434L105|10/02/25|26.76|27.14|26.43|26.47|26.62|-.22|615900|6091|1|1|0|608183|2019|5698|0|343357|615900|615900|615900|16397492.23|N
HPS|41021P103|10/02/25|15.64|15.65|15.60|15.63|15.63|.05|2932|27|0|0|0|2932|0|0|0|2882|2932|2932|2932|45823.32|N
HQGO|518416839|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HQH|87911J103|10/02/25|18.56|18.56|18.35|18.39|18.42|-.17|3422|58|0|0|0|3422|0|0|0|2587|3422|3422|3422|63044.46|N
HQI|433535101|10/02/25|9.69|9.69|9.26|9.26|9.36|-.30|156|14|0|0|0|156|0|0|0|76|156|156|156|1460.68|Q
HQL|87911K100|10/02/25|15.70|15.72|15.48|15.61|15.56|-.13|8996|71|0|0|0|8996|0|0|0|700|8996|8996|8996|139989.67|N
HQY|42226A107|10/02/25|90.50|91.50|89.58|89.68|90.51|-1.03|57175|1694|0|0|0|57175|0|0|0|33484|57175|57175|57175|5174846.16|Q
HR|42226K105|10/02/25|18.22|18.26|17.94|18.08|18.03|-.29|120040|1139|0|0|0|120040|0|0|0|97555|120040|120040|120040|2163735.58|N
HRB|093671105|10/02/25|50.98|51.44|50.95|51.15|51.19|.02|62394|2321|0|0|0|62394|0|0|0|32381|62394|62394|62394|3193647.31|N
HRI|42704L104|10/02/25|120.33|124.40|120.29|123.82|122.91|3.61|22410|852|0|0|0|22410|0|0|0|18688|22410|22410|22410|2754303.75|N
HRL|440452100|10/02/25|24.68|24.84|24.62|24.66|24.73|-.13|118862|1807|1|0|0|116846|2016|0|0|62206|118862|118862|118862|2939062.30|N
HRMY|413197104|10/02/25|26.79|26.80|26.35|26.74|26.57|-.18|68162|1685|0|0|0|68162|0|0|0|37629|68162|68162|68162|1811189.07|Q
HROW|415858109|10/02/25|48.15|48.36|47.30|47.71|47.91|-.66|37389|1734|0|0|0|37389|0|0|0|28639|37389|37389|37389|1791194.78|Q
HROW L|415858208|10/02/25|25.59|25.60|25.59|25.60|25.59|.02|337|5|0|0|0|337|0|0|0|0|337|337|337|8623.83|Q
HROW M|415858307|10/02/25|0.00|26.02|26.02|26.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HRTG|42727J102|10/02/25|23.75|23.75|23.04|23.39|23.39|-.29|26027|445|1|1|0|18436|2038|5553|0|10229|26027|26027|26027|608706.75|N
HRTS|87975E883|10/02/25|0.00|31.94|31.94|31.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HRTX|427746102|10/02/25|1.24|1.33|1.24|1.29|1.29|.05|90458|280|4|1|0|72049|12509|5900|0|51570|90458|90458|90458|116501.84|Q
HRZN|44045A102|10/02/25|6.13|6.26|6.12|6.22|6.21|.11|49099|416|2|1|0|31453|9507|8139|0|34823|49099|49099|49099|304951.60|Q
HSAI|428050108|10/02/25|27.88|28.09|27.35|27.61|27.79|.01|207475|2560|2|1|0|196990|4485|6000|0|97414|207475|207475|207475|5765989.35|Q
HSBC|404280406|10/02/25|71.09|71.14|70.28|70.84|70.69|-.52|114777|3413|0|0|0|114777|0|0|0|92936|114777|114777|114777|8113024.42|N
HSBH|74016W205|10/02/25|78.05|78.05|77.57|77.77|77.72|-.40|426|4|0|0|0|426|0|0|0|426|426|426|426|33109.28|P
HSCS|42254E302|10/02/25|3.46|3.69|3.46|3.69|3.55|.12|825|23|0|0|0|825|0|0|0|328|825|825|825|2930.27|Q
HSCS W|42254E112|10/02/25|0.10|0.10|0.09|0.09|0.10|-.05|150|1|0|0|0|150|0|0|0|150|150|150|150|15.00|Q
HSCZ|46435G839|10/02/25|37.65|37.70|37.61|37.70|37.65|.09|1944|13|0|0|0|1944|0|0|0|728|1944|1944|1944|73183.69|P
HSDT|42328V876|10/02/25|15.27|17.60|15.27|16.93|16.21|2.00|85057|786|3|0|0|76238|8819|0|0|13697|85057|85057|85057|1378390.12|Q
HSHP|G4660A103|10/02/25|8.36|8.36|8.26|8.27|8.30|-.03|3645|97|0|0|0|3645|0|0|0|2262|3645|3645|3645|30264.20|N
HSIC|806407102|10/02/25|65.42|66.03|65.34|66.03|65.79|.44|71311|2659|1|0|0|66812|4499|0|0|26201|71311|71311|71311|4691549.39|Q
HSII|422819102|10/02/25|48.87|48.87|48.31|48.58|48.64|-.48|3686|264|0|0|0|3686|0|0|0|1571|3686|3686|3686|179275.27|Q
HSMV|33741Y100|10/02/25|36.23|36.23|36.00|36.12|36.04|-.18|1185|9|0|0|0|1185|0|0|0|1069|1185|1185|1185|42706.68|P
HSPO|G4619M109|10/02/25|12.23|12.23|12.23|0.00|12.23|0.00|98|11|0|0|0|98|0|0|0|65|98|98|98|1198.62|Q
HSPO R|G4619M125|10/02/25|0.21|0.21|0.21|0.21|0.21|.05|100|1|0|0|0|100|0|0|0|100|100|100|100|20.90|Q
HSPO U|G4619M133|10/02/25|0.00|0.00|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|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HSPT|G4627B103|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HSPT R|G4627B111|10/02/25|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
HSPT U|G4627B129|10/02/25|10.48|10.48|10.48|10.48|10.48|0.00|405|5|0|0|0|405|0|0|0|0|405|405|405|4244.40|Q
HST|44107P104|10/02/25|17.07|17.21|16.99|17.11|17.05|.07|374944|2533|5|0|0|360795|14149|0|0|162263|374944|374944|374944|6394387.42|Q
HSTM|42222N103|10/02/25|27.46|27.50|27.14|27.50|27.35|.03|4661|290|0|0|0|4661|0|0|0|3444|4661|4661|4661|127499.76|Q
HSY|427866108|10/02/25|187.54|189.84|187.45|189.04|189.06|.22|37310|1259|0|0|0|37310|0|0|0|31509|37310|37310|37310|7054011.08|N
HTAB|41653L404|10/02/25|19.15|19.15|19.12|19.12|19.14|-.03|3287|35|0|0|0|3287|0|0|0|380|3287|3287|3287|62928.28|P
HTAX|555927870|10/02/25|24.59|24.59|24.36|24.36|24.36|-.07|199|2|0|0|0|199|0|0|0|0|199|199|199|4847.87|P
HTB|437872104|10/02/25|40.65|40.73|40.23|40.33|40.30|-.41|1370|91|0|0|0|1370|0|0|0|894|1370|1370|1370|55216.60|N
HTBK|426927109|10/02/25|9.83|9.83|9.75|9.81|9.78|-.04|22175|420|0|0|0|22175|0|0|0|10024|22175|22175|22175|216861.33|Q
HTCO|G1901X116|10/02/25|7.65|7.97|7.48|7.97|7.65|.47|8458|106|1|0|0|6231|2227|0|0|2705|8458|8458|8458|64661.84|Q
HTCR|42240Q104|10/02/25|0.94|0.94|0.84|0.90|0.96|-.02|110863|1065|0|1|0|104863|0|6000|0|44842|110863|110863|110863|106884.13|Q
HTD|41013V100|10/02/25|24.70|24.72|24.64|24.72|24.67|-.04|694|16|0|0|0|694|0|0|0|41|694|694|694|17120.55|N
HTEC|301505723|10/02/25|31.73|31.73|31.52|31.65|31.55|.02|1283|8|0|0|0|1283|0|0|0|4|1283|1283|1283|40472.36|P
HTFB|44045A409|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HTFC|44045A508|10/02/25|24.63|24.68|24.63|24.68|24.63|-.05|106|3|0|0|0|106|0|0|0|4|106|106|106|2610.92|N
HTFL|42238D107|10/02/25|36.40|36.63|34.62|36.17|35.46|.17|27734|581|0|0|0|27734|0|0|0|16417|27734|27734|27734|983467.25|Q
HTGC|427096508|10/02/25|18.56|18.76|18.56|18.74|18.68|.12|55761|498|1|0|0|53261|2500|0|0|17510|55761|55761|55761|1041414.02|N
HTH|432748101|10/02/25|32.98|33.08|32.68|32.92|32.87|-.04|8690|411|0|0|0|8690|0|0|0|5641|8690|8690|8690|285629.90|N
HTHT|44332N106|10/02/25|39.28|39.34|38.87|39.05|39.10|-.22|72300|1041|0|0|0|72300|0|0|0|33199|72300|72300|72300|2827233.40|Q
HTLD|422347104|10/02/25|8.34|8.45|8.26|8.35|8.32|.02|22298|655|0|0|0|22298|0|0|0|11830|22298|22298|22298|185493.56|Q
HTLM|G45806109|10/02/25|3.52|3.52|3.49|3.49|3.50|.03|116|3|0|0|0|116|0|0|0|20|116|116|116|405.44|Q
HTO|784305104|10/02/25|47.10|47.13|46.50|46.73|46.84|-.55|18428|820|0|0|0|18428|0|0|0|9466|18428|18428|18428|863113.77|Q
HTOO|G3R25D209|10/02/25|4.68|4.69|4.56|4.63|4.62|.01|3279|62|0|0|0|3279|0|0|0|781|3279|3279|3279|15160.43|Q
HTOO W|G3R25D100|10/02/25|0.00|0.02|0.02|0.02|0.02|0.00|2000|2|0|0|0|2000|0|0|0|0|2000|2000|2000|42.60|Q
HTRB|41653L305|10/02/25|34.38|34.43|34.38|34.43|34.39|.03|7177|21|1|0|0|2560|4617|0|0|2672|7177|7177|7177|246804.24|P
HTUS|14064D519|10/02/25|42.69|42.71|42.69|42.71|42.64|-.07|282|10|0|0|0|282|0|0|0|0|282|282|282|12023.71|Z
HTZ|42806J700|10/02/25|6.81|6.93|6.66|6.67|6.79|-.08|349505|3595|6|0|0|332275|17230|0|0|254005|349505|349505|349505|2374481.87|Q
HTZW W|42806J148|10/02/25|3.72|3.74|3.64|3.64|3.69|-.07|13719|106|0|0|0|13719|0|0|0|7455|13719|13719|13719|50688.17|Q
HUBB|443510607|10/02/25|433.24|435.53|419.32|423.21|423.32|-7.13|25124|1089|0|0|0|25124|0|0|0|17498|25124|25124|25124|10635559.26|N
HUBC|M6000J168|10/02/25|2.03|2.03|1.95|2.03|1.98|.05|18560|98|0|1|0|13072|0|5488|0|8935|18560|18560|18560|36678.66|Q
HUBC W|M6000J127|10/02/25|0.00|0.02|0.02|0.02|0.02|0.00|1098|5|0|0|0|1098|0|0|0|1098|1098|1098|1098|19.95|Q
HUBC Z|M6000J119|10/02/25|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|10/02/25|33.47|34.15|33.47|33.84|33.74|.32|18342|887|0|0|0|18342|0|0|0|9772|18342|18342|18342|618938.05|Q
HUBS|443573100|10/02/25|443.03|448.25|436.79|445.15|443.84|5.24|64293|2634|0|0|0|64293|0|0|0|32291|64293|64293|64293|28535921.98|N
HUDI|G4645E105|10/02/25|1.43|1.43|1.43|1.43|1.42|.04|153|23|0|0|0|153|0|0|0|50|153|153|153|217.91|Q
HUHU|G46440114|10/02/25|5.03|5.60|5.03|5.56|5.34|.47|3467|120|0|0|0|3467|0|0|0|1941|3467|3467|3467|18527.03|Q
HUIZ|44473E204|10/02/25|3.37|3.50|3.32|3.50|3.45|-.06|2668|44|0|0|0|2668|0|0|0|778|2668|2668|2668|9217.01|Q
HUM|444859102|10/02/25|246.22|265.29|239.00|256.82|252.81|10.09|297516|7191|1|3|0|274206|3439|19871|0|164411|297516|297516|297516|75216316.15|N
HUMA|44486Q103|10/02/25|1.77|1.79|1.71|1.79|1.75|.02|81707|624|3|0|0|73407|8300|0|0|51397|81707|81707|81707|142818.38|Q
HUMA W|44486Q111|10/02/25|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
HUMN|77926X650|10/02/25|30.61|30.61|30.48|30.48|30.53|.09|1005|72|0|0|0|1005|0|0|0|563|1005|1005|1005|30682.09|Z
HUN|447011107|10/02/25|9.11|9.40|9.10|9.30|9.27|.17|226375|2006|1|2|0|207772|2799|15804|0|101135|226375|226375|226375|2097461.77|N
HURA|898920103|10/02/25|2.54|2.64|2.52|2.62|2.57|.09|12348|111|0|0|0|12348|0|0|0|9293|12348|12348|12348|31790.09|Q
HURC|447324104|10/02/25|18.19|18.19|17.87|17.87|17.97|-.30|152|9|0|0|0|152|0|0|0|0|152|152|152|2731.60|Q
HURN|447462102|10/02/25|147.03|147.82|147.03|147.60|147.16|-.11|4915|413|0|0|0|4915|0|0|0|2433|4915|4915|4915|723296.19|Q
HUSA|44183U308|10/02/25|6.32|6.45|6.27|6.38|6.38|.10|11392|168|0|0|0|11392|0|0|0|6572|11392|11392|11392|72656.71|A
HUSV|33739P889|10/02/25|39.36|39.42|39.36|39.42|39.39|-.13|665|6|0|0|0|665|0|0|0|400|665|665|665|26191.20|P
HUT|44812J104|10/02/25|37.38|39.26|36.70|39.06|38.20|2.51|601985|10033|3|1|0|585623|8562|7800|0|257125|601985|601985|601985|22995855.17|Q
HUYA|44852D108|10/02/25|3.26|3.29|3.25|3.28|3.27|.04|42352|164|4|0|0|25242|17110|0|0|10021|42352|42352|42352|138419.22|N
HVAC|00768Y271|10/02/25|31.30|31.30|30.91|31.05|31.05|-.09|705|7|0|0|0|705|0|0|0|433|705|705|705|21889.06|P
HVII|G4405D107|10/02/25|0.00|0.00|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 R|G4405D115|10/02/25|0.32|0.32|0.32|0.32|0.32|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|32.00|Q
HVII U|G4405D123|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HVMC|G4569C101|10/02/25|0.00|9.96|9.96|9.96|9.96|9.96|1|1|0|0|0|1|0|0|0|0|1|1|1|9.96|Q
HVMC U|G4569C127|10/02/25|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|Q
HVT|419596101|10/02/25|21.33|21.36|21.15|21.36|21.24|-.08|4228|160|0|0|0|4228|0|0|0|1988|4228|4228|4228|89816.22|N
HVT A|419596200|10/02/25|0.00|20.99|20.99|20.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HWAY|882927726|10/02/25|0.00|30.78|30.78|30.78|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HWBK|420476103|10/02/25|31.15|31.15|29.94|29.94|30.26|-1.77|266|46|0|0|0|266|0|0|0|131|266|266|266|8048.51|Q
HWC|410120109|10/02/25|62.10|62.32|61.50|62.04|61.95|-.40|43916|1693|0|0|0|43916|0|0|0|35764|43916|43916|43916|2720596.65|Q
HWCP Z|410120406|10/02/25|24.62|24.62|24.22|24.44|24.25|-.14|828|13|0|0|0|828|0|0|0|0|828|828|828|20079.51|Q
HWH|44852G309|10/02/25|2.76|3.12|2.76|3.12|2.94|.37|24406|137|4|0|0|12837|11569|0|0|8155|24406|24406|24406|71811.14|Q
HWKN|420261109|10/02/25|178.16|181.85|176.00|181.84|179.27|3.73|5863|497|0|0|0|5863|0|0|0|5308|5863|5863|5863|1051070.34|Q
HWM|443201108|10/02/25|195.00|196.00|190.17|191.09|192.62|-3.75|91689|2455|3|0|0|84140|7549|0|0|69293|91689|91689|91689|17660755.66|N
HWM PR|443201207|10/02/25|0.00|65.66|65.66|65.66|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
HWSM|44134R438|10/02/25|0.00|0.00|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|10/02/25|1.51|1.52|1.47|1.49|1.50|-.05|6835|80|0|0|0|6835|0|0|0|3240|6835|6835|6835|10281.61|Q
HXL|428291108|10/02/25|63.76|64.31|63.27|64.00|63.87|.01|25057|766|0|0|0|25057|0|0|0|18656|25057|25057|25057|1600417.24|N
HY|449172105|10/02/25|36.83|36.83|36.56|36.56|36.64|-.38|1309|94|0|0|0|1309|0|0|0|846|1309|1309|1309|47957.73|N
HYAC|G4375F108|10/02/25|11.30|11.30|11.30|11.24|11.30|0.00|50|1|0|0|0|50|0|0|0|50|50|50|50|565.00|N
HYAC U|G4375F124|10/02/25|0.00|12.00|12.00|12.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HYAC WS|G4375F116|10/02/25|0.47|0.64|0.47|0.64|0.50|.24|500|5|0|0|0|500|0|0|0|0|500|500|500|247.61|N
HYBB|46435U473|10/02/25|47.14|47.22|47.13|47.18|47.19|-.04|3993|16|1|0|0|1893|2100|0|0|3641|3993|3993|3993|188431.52|P
HYBI|78433H584|10/02/25|0.00|50.81|50.81|50.81|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HYBL|78470P846|10/02/25|28.48|28.48|28.47|28.48|28.47|-.01|3549|27|0|0|0|3549|0|0|0|2581|3549|3549|3549|101056.57|Z
HYBX|29287L874|10/02/25|30.34|30.34|30.31|30.31|30.34|-.34|100|1|0|0|0|100|0|0|0|0|100|100|100|3034.00|N
HYD|92189H409|10/02/25|50.75|50.77|50.69|50.75|50.74|-.03|21961|180|1|0|0|19711|2250|0|0|19049|21961|21961|21961|1114218.18|Z
HYDB|46435G250|10/02/25|47.62|47.64|47.57|47.64|47.60|-.04|16022|104|0|0|0|16022|0|0|0|7817|16022|16022|16022|762705.75|Z
HYDR|37960A420|10/02/25|37.50|37.50|37.11|37.11|37.21|-.44|482|45|0|0|0|482|0|0|0|203|482|482|482|17934.20|Q
HYDW|233051267|10/02/25|47.31|47.31|47.18|47.18|47.30|.01|479|5|0|0|0|479|0|0|0|18|479|479|479|22656.57|P
HYEM|92189F353|10/02/25|19.97|19.97|19.92|19.96|19.95|-.04|12488|44|1|0|0|10184|2304|0|0|12176|12488|12488|12488|249156.15|P
HYFI|00039J608|10/02/25|37.84|37.84|37.77|37.79|37.82|-.03|1312|6|0|0|0|1312|0|0|0|251|1312|1312|1312|49619.63|P
HYFM|44888K407|10/02/25|3.26|3.26|3.11|3.16|3.19|-.19|1678|14|0|0|0|1678|0|0|0|1242|1678|1678|1678|5354.29|Q
HYFT|602687105|10/02/25|1.78|1.80|1.73|1.78|1.77|0.00|18642|132|0|1|0|11242|0|7400|0|2738|18642|18642|18642|33077.18|Q
HYG|464288513|10/02/25|80.94|80.97|80.84|80.93|80.91|-.03|6397193|5283|264|99|27|2593190|804685|622550|2376768|3283170|6397193|6397193|6397193|517596411.24|P
HYGH|46431W606|10/02/25|86.42|86.42|86.36|86.36|86.41|-.45|2886|23|0|0|0|2886|0|0|0|816|2886|2886|2886|249393.01|P
HYGV|33939L662|10/02/25|41.06|41.06|40.97|41.01|41.00|-.04|9587|206|0|0|0|9587|0|0|0|1526|9587|9587|9587|393081.58|P
HYGW|46436E320|10/02/25|30.13|30.14|30.13|30.13|30.13|-.29|3520|8|1|0|0|1165|2355|0|0|3255|3520|3520|3520|106058.02|Z
HYHG|74348A541|10/02/25|64.59|64.59|64.47|64.47|64.59|-.19|300|4|0|0|0|300|0|0|0|0|300|300|300|19378.00|Z
HYI|95768B107|10/02/25|11.71|11.72|11.61|11.61|11.66|-.10|6112|45|0|0|0|6112|0|0|0|2046|6112|6112|6112|71259.64|N
HYIN|97717Y626|10/02/25|16.75|16.87|16.75|16.87|16.84|.13|417|7|0|0|0|417|0|0|0|20|417|417|417|7021.54|Z
HYKE|26922B584|10/02/25|0.00|0.00|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|10/02/25|36.99|36.99|36.94|36.97|36.96|-.02|406161|731|28|1|0|324775|74626|6760|0|112058|406161|406161|406161|15011879.05|P
HYLN|449109107|10/02/25|2.06|2.06|1.97|2.02|2.00|-.03|95232|607|1|1|0|85662|3970|5600|0|55698|95232|95232|95232|190536.19|A
HYLS|33738D408|10/02/25|42.08|42.10|42.04|42.05|42.06|-.03|17318|148|0|0|0|17318|0|0|0|462|17318|17318|17318|728338.21|Q
HYMB|78464A284|10/02/25|24.86|24.91|24.85|24.87|24.88|-.01|67733|268|0|0|1|54997|0|0|12736|32821|67733|67733|67733|1684986.13|P
HYMC|44862P208|10/02/25|6.60|6.60|5.93|6.21|6.13|-.32|59641|642|1|0|0|54932|4709|0|0|35048|59641|59641|59641|365584.53|Q
HYMC L|44862P133|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|120|4|0|0|0|120|0|0|0|0|120|120|120|0.36|Q
HYP|26923Q598|10/02/25|25.08|25.15|25.08|25.15|25.08|.37|900|2|0|0|0|900|0|0|0|0|900|900|900|22576.00|Q
HYPD|30234E203|10/02/25|10.03|11.84|10.03|11.84|11.04|2.04|52458|780|0|0|0|52458|0|0|0|17507|52458|52458|52458|578930.48|Q
HYPR|44916K106|10/02/25|1.45|1.45|1.41|1.45|1.43|.04|21601|121|2|1|0|7459|7142|7000|0|4807|21601|21601|21601|30893.44|Q
HYRM|23306X100|10/02/25|23.56|23.56|23.54|23.54|23.56|0.00|101|2|0|0|0|101|0|0|0|0|101|101|101|2379.56|P
HYS|72201R783|10/02/25|95.37|95.37|95.18|95.26|95.28|-.05|14181|71|1|1|0|5641|2452|6088|0|7243|14181|14181|14181|1351163.73|P
HYSA|09789C770|10/02/25|15.29|15.29|15.23|15.26|15.26|-.03|4597|23|0|0|0|4597|0|0|0|13|4597|4597|4597|70143.22|P
HYSD|19761L847|10/02/25|20.34|20.35|20.33|20.34|20.35|.01|1131|24|0|0|0|1131|0|0|0|0|1131|1131|1131|23012.02|P
HYT|09255P107|10/02/25|9.53|9.54|9.48|9.48|9.50|-.03|30189|148|0|1|0|20189|0|10000|0|10536|30189|30189|30189|286863.42|N
HYTI|33738D739|10/02/25|19.86|19.89|19.85|19.86|19.86|.01|2627|38|0|0|0|2627|0|0|0|814|2627|2627|2627|52182.93|P
HYTR|66538R722|10/02/25|21.96|21.96|21.95|21.95|21.96|0.00|935|9|0|0|0|935|0|0|0|230|935|935|935|20529.49|N
HYUP|233051259|10/02/25|42.56|42.56|42.49|42.52|42.52|-.01|3830|56|0|0|0|3830|0|0|0|3550|3830|3830|3830|162850.12|P
HYXF|46435G441|10/02/25|0.00|47.39|47.39|47.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HYXU|464286210|10/02/25|0.00|55.61|55.61|55.61|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
HYZD|97717W430|10/02/25|22.58|22.58|22.52|22.57|22.56|.06|1523|18|0|0|0|1523|0|0|0|1362|1523|1523|1523|34351.74|Q
HZO|567908108|10/02/25|25.88|25.89|25.46|25.86|25.75|0.00|9218|381|0|0|0|9218|0|0|0|5983|9218|9218|9218|237407.00|N
IAC|44891N208|10/02/25|34.29|34.45|33.99|34.38|34.30|.18|49717|1542|0|0|0|49717|0|0|0|13077|49717|49717|49717|1705287.10|Q
IAE|92912J102|10/02/25|7.47|7.47|7.47|7.47|7.49|.04|1423|15|0|0|0|1423|0|0|0|400|1423|1423|1423|10662.86|N
IAF|003011103|10/02/25|4.66|4.66|4.60|4.63|4.62|-.02|5919|53|0|0|0|5919|0|0|0|1642|5919|5919|5919|27331.64|A
IAG|450913108|10/02/25|13.28|13.32|12.55|13.30|12.99|.24|1502751|3433|115|7|0|1122061|329850|50840|0|1013487|1502751|1502751|1502751|19522694.25|N
IAGG|46435G672|10/02/25|51.26|51.37|51.25|51.32|51.34|.05|93606|320|0|0|0|93606|0|0|0|59832|93606|93606|93606|4805441.87|Z
IAI|464288794|10/02/25|174.23|174.94|173.35|174.65|174.32|.71|20276|458|0|0|0|20276|0|0|0|16940|20276|20276|20276|3534534.25|P
IAK|464288786|10/02/25|132.93|133.37|132.61|133.35|133.08|.04|6703|165|0|0|0|6703|0|0|0|3643|6703|6703|6703|892052.28|P
IAPR|45782C367|10/02/25|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|P
IART|457985208|10/02/25|14.45|14.70|13.85|13.98|14.08|-.76|37818|1231|0|0|0|37818|0|0|0|27061|37818|37818|37818|532481.37|Q
IAS|45828L108|10/02/25|10.18|10.22|10.18|10.22|10.19|.04|97633|395|5|1|0|76944|15389|5300|0|68369|97633|97633|97633|995237.46|Q
IAT|464288778|10/02/25|52.06|52.34|51.67|51.98|51.94|-.10|162086|1497|0|0|0|162086|0|0|0|84254|162086|162086|162086|8418943.81|P
IAU|464285204|10/02/25|73.33|73.42|71.96|72.65|72.59|-.23|2909758|7359|164|56|6|1653776|515998|311462|428522|1909271|2909758|2909758|2909758|211226826.70|P
IAUG|45783Y145|10/02/25|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|P
IAUI|78433H550|10/02/25|52.49|52.54|51.88|52.18|52.15|-.01|18355|166|2|0|0|12451|5904|0|0|16537|18355|18355|18355|957177.29|Z
IAUM|46436F103|10/02/25|38.82|38.84|38.09|38.43|38.41|-.12|512327|1481|35|16|2|249683|110226|104125|48293|320334|512327|512327|512327|19676843.92|P
IAUX|44955L106|10/02/25|0.96|0.96|0.91|0.94|0.93|0.00|330945|1041|14|4|1|184768|48062|23800|74315|153267|330945|330945|330945|308630.91|A
IAUX WS|44955L155|10/02/25|0.46|0.46|0.45|0.45|0.46|0.00|175|16|0|0|0|175|0|0|0|0|175|175|175|79.74|A
IBAC|44934N108|10/02/25|10.50|10.50|10.47|10.47|10.50|-.03|500|1|0|0|0|500|0|0|0|0|500|500|500|5250.00|Q
IBAC R|44934N116|10/02/25|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
IBAT|46438G737|10/02/25|28.95|29.14|28.95|29.14|29.04|29.14|6|3|0|0|0|6|0|0|0|0|6|6|6|174.26|Q
IBB|464287556|10/02/25|148.60|149.67|147.95|149.64|148.84|1.09|441552|6810|0|0|0|441552|0|0|0|300147|441552|441552|441552|65719161.01|Q
IBBQ|46138G599|10/02/25|24.94|25.10|24.94|25.10|24.94|.14|10|1|0|0|0|10|0|0|0|10|10|10|10|249.40|Q
IBCA|46438G372|10/02/25|26.04|26.10|26.04|26.09|26.08|.05|15132|63|0|0|0|15132|0|0|0|4683|15132|15132|15132|394689.76|P
IBCP|453838609|10/02/25|30.73|30.73|30.22|30.29|30.28|-.33|3393|196|0|0|0|3393|0|0|0|1730|3393|3393|3393|102742.26|Q
IBD|66538H633|10/02/25|24.09|24.24|24.09|24.24|24.19|.07|4149|25|0|0|0|4149|0|0|0|2197|4149|4149|4149|100382.32|P
IBDQ|46434VBD1|10/02/25|25.10|25.11|25.10|25.10|25.10|0.00|7964|21|1|0|0|5130|2834|0|0|4423|7964|7964|7964|199918.49|P
IBDR|46435GAA0|10/02/25|24.23|24.23|24.22|24.22|24.23|-.01|25125|19|4|1|0|4958|13408|6759|0|18741|25125|25125|25125|608707.87|P
IBDS|46435UAA9|10/02/25|24.28|24.30|24.28|24.30|24.29|.01|6184|10|1|0|0|2836|3348|0|0|4078|6184|6184|6184|150181.92|P
IBDT|46435U515|10/02/25|25.46|25.49|25.46|25.49|25.47|.01|14385|27|2|0|0|9223|5162|0|0|10344|14385|14385|14385|366409.18|P
IBDU|46436E205|10/02/25|23.43|23.46|23.43|23.45|23.44|0.00|28009|115|1|0|0|23157|4852|0|0|10668|28009|28009|28009|656464.33|P
IBDV|46436E726|10/02/25|22.10|22.14|22.10|22.14|22.11|.02|31100|116|2|0|0|23858|7242|0|0|5350|31100|31100|31100|687742.59|P
IBDW|46436E486|10/02/25|21.19|21.23|21.19|21.22|21.21|.01|12597|74|0|0|0|12597|0|0|0|2160|12597|12597|12597|267171.12|P
IBDX|46436E312|10/02/25|25.60|25.65|25.59|25.64|25.62|.02|12808|88|0|0|0|12808|0|0|0|6851|12808|12808|12808|328126.70|P
IBDY|46436E130|10/02/25|26.22|26.29|26.21|26.28|26.24|.03|7426|46|0|0|0|7426|0|0|0|3549|7426|7426|7426|194842.84|P
IBDZ|46438G653|10/02/25|26.47|26.54|26.47|26.51|26.51|.01|3809|29|0|0|0|3809|0|0|0|734|3809|3809|3809|100965.00|P
IBEX|G4690M101|10/02/25|40.64|40.64|39.28|39.53|39.60|-1.20|9529|537|0|0|0|9529|0|0|0|4188|9529|9529|9529|377375.95|Q
IBG|Q4933C133|10/02/25|3.64|3.64|3.15|3.23|3.35|-.52|72663|655|3|2|0|52440|9417|10806|0|24627|72663|72663|72663|243485.24|Q
IBGA|46438G638|10/02/25|25.06|25.15|25.06|25.15|25.10|.06|45|2|0|0|0|45|0|0|0|0|45|45|45|1129.35|Q
IBGB|46438G414|10/02/25|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|Q
IBGK|46438G620|10/02/25|0.00|0.00|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|10/02/25|24.83|24.83|24.83|24.83|24.83|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|24.83|Q
IBHE|46435U168|10/02/25|23.15|23.15|23.14|23.14|23.15|0.00|4056|13|0|0|0|4056|0|0|0|1100|4056|4056|4056|93878.12|Z
IBHF|46436E528|10/02/25|23.28|23.28|23.26|23.26|23.27|-.01|4526|32|0|0|0|4526|0|0|0|3279|4526|4526|4526|105298.52|Z
IBHG|46436E478|10/02/25|22.41|22.42|22.40|22.42|22.41|0.00|1227|13|0|0|0|1227|0|0|0|100|1227|1227|1227|27496.57|Z
IBHH|46436E387|10/02/25|23.74|23.75|23.74|23.75|23.74|0.00|756|10|0|0|0|756|0|0|0|100|756|756|756|17949.16|Z
IBHI|46436E379|10/02/25|23.74|23.75|23.73|23.75|23.74|.01|585|6|0|0|0|585|0|0|0|100|585|585|585|13889.93|Z
IBHJ|46436E122|10/02/25|26.69|26.69|26.67|26.69|26.68|0.00|292|6|0|0|0|292|0|0|0|33|292|292|292|7790.64|Z
IBHK|46438G661|10/02/25|25.98|26.04|25.97|26.04|25.98|.02|300|3|0|0|0|300|0|0|0|0|300|300|300|7793.00|Z
IBHL|46438G364|10/02/25|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
IBIB|46438G406|10/02/25|25.26|25.27|25.26|25.27|25.26|0.00|103|4|0|0|0|103|0|0|0|0|103|103|103|2601.78|P
IBIC|46438G505|10/02/25|25.69|25.69|25.68|25.69|25.68|0.00|246|4|0|0|0|246|0|0|0|246|246|246|246|6317.58|P
IBID|46438G604|10/02/25|26.01|26.01|26.01|26.01|26.01|-.01|377|4|0|0|0|377|0|0|0|83|377|377|377|9805.77|P
IBIE|46438G703|10/02/25|26.22|26.22|26.21|26.22|26.21|-.01|527|7|0|0|0|527|0|0|0|32|527|527|527|13813.02|P
IBIF|46438G802|10/02/25|26.30|26.30|26.29|26.29|26.30|-.01|723|7|0|0|0|723|0|0|0|199|723|723|723|19014.19|P
IBIG|46438G885|10/02/25|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|P
IBIH|46438G877|10/02/25|26.34|26.34|26.33|26.33|26.33|-.02|202|4|0|0|0|202|0|0|0|1|202|202|202|5319.66|P
IBII|46438G869|10/02/25|26.07|26.07|26.07|26.07|26.08|-.01|169|4|0|0|0|169|0|0|0|111|169|169|169|4407.67|P
IBIJ|46438G851|10/02/25|26.18|26.20|26.18|26.20|26.19|0.00|196|4|0|0|0|196|0|0|0|65|196|196|196|5132.92|P
IBIK|46438G679|10/02/25|25.97|25.98|25.97|25.98|25.97|.02|203|6|0|0|0|203|0|0|0|202|203|203|203|5271.91|P
IBIL|46438G380|10/02/25|25.74|25.75|25.71|25.71|25.74|.01|246|4|0|0|0|246|0|0|0|0|246|246|246|6331.24|P
IBIO|451033708|10/02/25|0.82|0.84|0.81|0.84|0.83|.02|25947|87|0|0|0|25947|0|0|0|6433|25947|25947|25947|21485.13|Q
IBIT|46438F101|10/02/25|67.76|68.84|67.38|68.76|68.16|2.02|8338337|38565|209|26|6|7423228|622415|189332|103362|4870887|8338337|8338337|8338337|568329131.49|Q
IBKR|45841N107|10/02/25|69.52|71.61|69.26|70.95|70.98|2.18|286937|6259|1|0|0|284237|2700|0|0|204962|286937|286937|286937|20367279.52|Q
IBLC|46436E361|10/02/25|57.15|58.57|57.05|58.57|57.49|2.77|4270|74|0|0|0|4270|0|0|0|3540|4270|4270|4270|245464.16|P
IBM|459200101|10/02/25|285.78|288.50|283.00|286.70|286.06|.26|162357|6029|0|0|0|162357|0|0|0|114112|162357|162357|162357|46443436.40|N
IBMN|46435U432|10/02/25|26.74|26.74|26.73|26.74|26.74|0.00|700|7|0|0|0|700|0|0|0|16|700|700|700|18716.50|Z
IBMO|46435U259|10/02/25|25.60|25.60|25.58|25.58|25.59|-.01|957|8|0|0|0|957|0|0|0|0|957|957|957|24491.63|Z
IBMP|46435U283|10/02/25|25.41|25.42|25.41|25.42|25.41|0.00|485|5|0|0|0|485|0|0|0|445|485|485|485|12325.95|Z
IBMQ|46435U325|10/02/25|25.56|25.57|25.56|25.57|25.57|-.01|2500|12|0|0|0|2500|0|0|0|2500|2500|2500|2500|63923.00|Z
IBMR|46436E163|10/02/25|25.45|25.45|25.43|25.43|25.45|-.03|152|3|0|0|0|152|0|0|0|100|152|152|152|3868.05|Z
IBMS|46438G687|10/02/25|26.02|26.08|26.02|26.08|26.05|.05|575|8|0|0|0|575|0|0|0|400|575|575|575|14980.98|Z
IBMT|46438G356|10/02/25|0.00|25.87|25.87|25.87|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
IBN|45104G104|10/02/25|30.57|30.65|30.41|30.64|30.55|.09|300721|1447|15|2|1|217774|46568|20000|16379|76263|300721|300721|300721|9186131.81|N
IBND|78464A151|10/02/25|32.26|32.28|32.18|32.23|32.26|0.00|14164|62|0|0|1|3306|0|0|10858|10125|14164|14164|14164|456859.83|P
IBO|45259L205|10/02/25|0.64|0.65|0.63|0.63|0.64|-.01|37329|124|2|1|1|8718|6197|7959|14455|28046|37329|37329|37329|24069.37|A
IBOC|459044103|10/02/25|68.38|68.43|67.66|68.21|68.06|-.42|9944|607|0|0|0|9944|0|0|0|7796|9944|9944|9944|676830.85|Q
IBOT|92189Y402|10/02/25|51.05|51.15|51.05|51.15|51.09|.72|402|14|0|0|0|402|0|0|0|20|402|402|402|20538.39|Q
IBP|45780R101|10/02/25|245.01|245.01|242.34|243.72|243.28|-1.62|12140|733|0|0|0|12140|0|0|0|5595|12140|12140|12140|2953454.51|N
IBRN|46436E353|10/02/25|27.16|27.44|27.16|27.44|27.16|.57|200|2|0|0|0|200|0|0|0|200|200|200|200|5432.00|P
IBRX|45256X103|10/02/25|2.51|2.52|2.43|2.50|2.47|.02|332131|1328|12|0|0|296854|35277|0|0|133338|332131|332131|332131|819821.19|Q
IBTA|451051106|10/02/25|28.29|28.92|28.29|28.88|28.57|.41|15072|499|0|0|0|15072|0|0|0|10762|15072|15072|15072|430636.29|N
IBTF|46436E866|10/02/25|23.29|23.29|23.29|23.29|23.29|.01|13995|4834|0|0|0|13995|0|0|0|0|13995|13995|13995|325943.55|Q
IBTG|46436E858|10/02/25|22.89|22.89|22.88|22.88|22.88|0.00|765|401|0|0|0|765|0|0|0|123|765|765|765|17504.06|Q
IBTH|46436E841|10/02/25|22.46|22.47|22.46|22.47|22.46|0.00|13328|3426|0|0|0|13328|0|0|0|12123|13328|13328|13328|299356.74|Q
IBTI|46436E833|10/02/25|22.35|22.36|22.35|22.36|22.35|0.00|1357|5|0|0|0|1357|0|0|0|587|1357|1357|1357|30329.87|Q
IBTJ|46436E825|10/02/25|21.93|21.95|21.93|21.95|21.94|.01|1516|9|0|0|0|1516|0|0|0|0|1516|1516|1516|33266.12|Q
IBTK|46436E593|10/02/25|19.85|19.87|19.85|19.87|19.85|0.00|3317|3|1|0|0|937|2380|0|0|2517|3317|3317|3317|65855.69|Q
IBTL|46436E460|10/02/25|20.56|20.58|20.56|20.58|20.57|.01|200|2|0|0|0|200|0|0|0|200|200|200|200|4113.00|Q
IBTM|46436E296|10/02/25|23.15|23.16|23.15|23.16|23.15|.02|670|3|0|0|0|670|0|0|0|670|670|670|670|15511.35|Q
IBTO|46436E148|10/02/25|24.65|24.69|24.65|24.68|24.67|.02|800|8|0|0|0|800|0|0|0|200|800|800|800|19734.00|Q
IBTP|46438G646|10/02/25|25.90|25.95|25.90|25.93|25.93|.02|2146|12|0|0|0|2146|0|0|0|1837|2146|2146|2146|55656.04|Q
IBTQ|46438G422|10/02/25|25.54|25.58|25.54|25.58|25.56|.03|184|3|0|0|0|184|0|0|0|0|184|184|184|4703.32|Q
IBUF|45783Y178|10/02/25|28.55|28.60|28.54|28.60|28.56|.04|877|5|0|0|0|877|0|0|0|477|877|877|877|25049.51|P
IBUY|032108102|10/02/25|76.29|76.84|76.29|76.84|76.20|.68|1129|88|0|0|0|1129|0|0|0|145|1129|1129|1129|86028.24|P
ICAP|81752T619|10/02/25|27.51|27.51|27.37|27.37|27.40|-.21|2141|10|0|0|0|2141|0|0|0|2119|2141|2141|2141|58655.16|P
ICCC|452525306|10/02/25|6.65|6.65|6.53|6.53|6.60|-.09|1052|35|0|0|0|1052|0|0|0|139|1052|1052|1052|6940.93|Q
ICCM|M53071136|10/02/25|0.99|0.99|0.99|0.99|1.00|.01|27442|76|2|1|0|13802|7840|5800|0|6883|27442|27442|27442|27365.35|Q
ICE|45866F104|10/02/25|162.00|162.50|160.77|160.94|161.51|-1.66|115398|2944|0|0|0|115398|0|0|0|35508|115398|115398|115398|18637561.28|N
ICF|464287564|10/02/25|61.40|61.48|61.14|61.31|61.27|-.34|2076|45|0|0|0|2076|0|0|0|1703|2076|2076|2076|127200.36|Z
ICFI|44925C103|10/02/25|94.87|94.87|93.68|93.95|94.01|-.66|6792|551|0|0|0|6792|0|0|0|3504|6792|6792|6792|638487.98|Q
ICG|45828E104|10/02/25|1.81|1.84|1.81|1.84|1.82|.07|5430|55|0|0|0|5430|0|0|0|1735|5430|5430|5430|9891.95|Q
ICHR|G4740B105|10/02/25|20.42|20.87|20.10|20.54|20.49|.72|80214|2014|0|0|0|80214|0|0|0|28973|80214|80214|80214|1643888.54|Q
ICL|M53213100|10/02/25|6.13|6.27|6.13|6.27|6.23|.19|22181|256|0|0|0|22181|0|0|0|9848|22181|22181|22181|138261.57|N
ICLN|464288224|10/02/25|15.92|15.94|15.79|15.90|15.86|.02|181748|800|4|0|0|168242|13506|0|0|136739|181748|181748|181748|2883163.51|Q
ICLO|46090A721|10/02/25|25.59|25.61|25.59|25.61|25.61|.01|668|9|0|0|0|668|0|0|0|468|668|668|668|17105.05|Z
ICLR|G4705A100|10/02/25|190.14|193.55|188.69|193.05|191.07|.70|72611|1984|0|0|0|72611|0|0|0|41034|72611|72611|72611|13873935.64|Q
ICMB|46090R104|10/02/25|2.90|2.91|2.82|2.82|2.88|-.10|2248|7|0|0|0|2248|0|0|0|2246|2248|2248|2248|6480.17|Q
ICOI|091748608|10/02/25|35.21|35.84|35.14|35.84|35.33|1.02|7935|129|0|0|0|7935|0|0|0|5225|7935|7935|7935|280355.65|P
ICON|Y4001C206|10/02/25|2.10|2.10|2.06|2.06|2.09|-.09|1074|15|0|0|0|1074|0|0|0|100|1074|1074|1074|2241.42|Q
ICOP|46436E189|10/02/25|38.06|38.06|37.27|37.80|37.79|-.05|1035|21|0|0|0|1035|0|0|0|15|1035|1035|1035|39116.73|Q
ICOW|69374H873|10/02/25|36.70|36.80|36.70|36.80|36.76|.07|322|5|0|0|0|322|0|0|0|300|322|322|322|11836.74|Z
ICPY|75526L761|10/02/25|10.25|10.25|10.16|10.16|10.20|-.01|44765|8|1|0|2|2257|3800|0|38708|400|44765|44765|44765|456604.87|P
ICR PRA|45781T205|10/02/25|0.00|19.25|19.25|19.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ICRC|091748889|10/02/25|51.64|54.93|51.64|54.93|52.35|54.93|1301|16|0|0|0|1301|0|0|0|520|1301|1301|1301|68102.94|P
ICSH|46434V878|10/02/25|50.59|50.60|50.59|50.59|50.59|0.00|26580|54|3|0|0|14208|12372|0|0|16568|26580|26580|26580|1344793.24|Z
ICU|81256L203|10/02/25|0.62|0.72|0.62|0.69|0.68|.07|491189|948|27|16|6|181881|92119|123934|93255|333524|491189|491189|491189|332017.25|Q
ICUC W|81256L112|10/02/25|0.03|0.03|0.03|0.03|0.03|0.00|10222|1|1|1|0|22|3300|6900|0|10222|10222|10222|10222|323.71|Q
ICUI|44930G107|10/02/25|121.36|121.36|119.22|120.93|120.38|-.03|9260|539|0|0|0|9260|0|0|0|7135|9260|9260|9260|1114738.10|Q
ICVT|46435G102|10/02/25|101.53|101.67|100.92|101.67|101.37|.82|19741|320|0|0|0|19741|0|0|0|7949|19741|19741|19741|2001111.18|Z
IDA|451107106|10/02/25|130.32|131.98|130.32|131.91|131.44|.36|26485|677|0|0|0|26485|0|0|0|16386|26485|26485|26485|3481108.36|N
IDAI|873048508|10/02/25|3.34|3.40|3.20|3.21|3.28|-.09|37217|253|2|0|0|30470|6747|0|0|18882|37217|37217|37217|121968.18|Q
IDCC|45867G101|10/02/25|349.00|356.94|348.10|356.11|352.80|7.72|17349|1285|0|0|0|17349|0|0|0|11130|17349|17349|17349|6120662.42|Q
IDE|92912X101|10/02/25|12.19|12.19|12.15|12.16|12.18|.04|274|4|0|0|0|274|0|0|0|0|274|274|274|3336.02|N
IDEC|45783Y426|10/02/25|0.00|31.21|31.21|31.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
IDEF|09290C699|10/02/25|31.84|32.06|31.84|32.06|32.00|.33|5123|19|0|0|0|5123|0|0|0|5017|5123|5123|5123|163946.14|Q
IDEQ|52110K400|10/02/25|29.00|29.00|28.79|28.79|28.80|-.11|11575|21|0|0|1|1465|0|0|10110|10310|11575|11575|11575|333388.24|P
IDEV|46435G326|10/02/25|80.99|81.03|80.38|80.80|80.71|.13|134995|1638|0|1|0|129093|0|5902|0|107902|134995|134995|134995|10896044.69|P
IDGT|464287531|10/02/25|87.50|87.50|87.03|87.20|87.31|.06|1989|13|0|0|0|1989|0|0|0|99|1989|1989|1989|173660.48|P
IDHQ|46138E214|10/02/25|34.33|34.33|34.20|34.33|34.30|.24|2147|17|0|0|0|2147|0|0|0|547|2147|2147|2147|73642.47|P
IDLV|46138E230|10/02/25|33.46|33.46|33.31|33.31|33.37|-.20|469|6|0|0|0|469|0|0|0|261|469|469|469|15652.45|P
IDMO|46138E222|10/02/25|54.30|54.31|53.82|54.15|54.19|.03|86760|471|1|0|1|43166|2744|0|40850|51885|86760|86760|86760|4701313.74|P
IDN|45817G201|10/02/25|5.10|5.18|5.05|5.15|5.11|.10|3391|75|0|0|0|3391|0|0|0|628|3391|3391|3391|17332.42|Q
IDNA|46435U192|10/02/25|24.42|24.46|24.23|24.46|24.39|.13|2895|21|1|0|0|617|2278|0|0|536|2895|2895|2895|70605.74|P
IDOG|00162Q718|10/02/25|36.00|36.01|35.87|36.01|35.93|.02|896|7|0|0|0|896|0|0|0|1|896|896|896|32191.53|P
IDR|645827205|10/02/25|34.40|34.70|32.30|34.65|33.48|.60|26717|664|1|0|0|21819|4898|0|0|17440|26717|26717|26717|894385.04|A
IDRV|46435U366|10/02/25|37.58|37.71|37.36|37.56|37.60|.28|8450|55|0|0|0|8450|0|0|0|873|8450|8450|8450|317680.33|P
IDT|448947507|10/02/25|50.65|50.65|49.32|49.86|49.75|-.80|16437|611|0|0|0|16437|0|0|0|9911|16437|16437|16437|817783.68|N
IDU|464287697|10/02/25|111.34|111.34|110.69|111.31|111.07|-.40|46278|187|5|1|0|21827|17737|6714|0|36408|46278|46278|46278|5140074.81|P
IDUB|26922B709|10/02/25|23.74|23.82|23.71|23.82|23.79|.07|1757|9|0|0|0|1757|0|0|0|671|1757|1757|1757|41805.69|Z
IDV|464288448|10/02/25|36.58|36.62|36.36|36.54|36.49|-.09|36467|382|0|0|0|36467|0|0|0|26296|36467|36467|36467|1330686.17|Z
IDVO|032108722|10/02/25|37.53|37.60|37.22|37.37|37.40|-.08|11963|138|2|0|0|7097|4866|0|0|8840|11963|11963|11963|447366.34|P
IDVZ|210322707|10/02/25|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
IDX|92189F833|10/02/25|16.04|16.04|15.99|15.99|15.99|-.01|687|19|0|0|0|687|0|0|0|208|687|687|687|10985.90|P
IDXX|45168D104|10/02/25|615.75|634.05|615.75|633.83|628.33|13.94|21736|1632|0|0|0|21736|0|0|0|15928|21736|21736|21736|13657290.05|Q
IDYA|45166A102|10/02/25|27.61|27.67|26.89|27.21|27.10|-.15|55682|1571|0|1|0|49208|0|6474|0|36041|55682|55682|55682|1509161.35|Q
IDYN|09290C681|10/02/25|26.91|26.99|26.91|26.99|26.91|.02|100|1|0|0|0|100|0|0|0|0|100|100|100|2691.00|P
IE|46578C108|10/02/25|12.36|12.45|12.11|12.23|12.27|.01|92985|1653|0|0|0|92985|0|0|0|60135|92985|92985|92985|1141101.51|A
IEDI|46431W663|10/02/25|55.84|56.12|55.84|56.12|55.94|.14|177|5|0|0|0|177|0|0|0|109|177|177|177|9900.61|Z
IEF|464287440|10/02/25|96.44|96.65|96.39|96.59|96.56|.09|684652|2445|41|9|2|467054|136845|57297|23456|437047|684652|684652|684652|66111245.75|Q
IEFA|46432F842|10/02/25|88.23|88.31|87.65|88.07|87.95|.17|1275227|3893|38|2|0|1160138|104589|10500|0|1011317|1275227|1275227|1275227|112154930.57|Z
IEI|464288661|10/02/25|119.39|119.55|119.36|119.52|119.47|.05|208293|540|10|2|0|166951|27196|14146|0|152801|208293|208293|208293|24885432.96|Q
IEMG|46434G103|10/02/25|66.99|67.03|66.49|66.75|66.73|.31|1294417|3125|51|8|4|923513|150526|50139|170239|939187|1294417|1294417|1294417|86379766.13|P
IEO|464288851|10/02/25|93.48|93.52|92.05|92.10|92.57|-1.39|3441|47|0|0|0|3441|0|0|0|2696|3441|3441|3441|318528.69|Z
IEP|451100101|10/02/25|8.39|8.40|8.29|8.38|8.36|-.02|22274|164|2|0|0|15101|7173|0|0|11075|22274|22274|22274|186231.57|Q
IESC|44951W106|10/02/25|392.75|392.75|389.00|389.00|388.68|-2.60|4408|872|0|0|0|4408|0|0|0|3680|4408|4408|4408|1713317.36|Q
IETC|46431W648|10/02/25|103.01|103.10|102.81|103.10|102.86|.77|429|18|0|0|0|429|0|0|0|400|429|429|429|44126.46|Z
IETH|091748871|10/02/25|50.95|51.51|50.73|51.51|51.34|51.51|767|12|0|0|0|767|0|0|0|425|767|767|767|39379.58|P
IEUR|46434V738|10/02/25|69.22|69.26|68.75|69.08|68.95|.10|126043|1131|4|0|0|114217|11826|0|0|53986|126043|126043|126043|8690536.29|P
IEUS|464288497|10/02/25|0.00|67.94|67.94|67.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IEV|464287861|10/02/25|66.66|66.70|66.20|66.45|66.46|.19|18253|145|1|0|0|16087|2166|0|0|5481|18253|18253|18253|1213150.41|P
IEX|45167R104|10/02/25|164.56|166.21|164.17|165.27|165.25|1.15|18192|766|0|0|0|18192|0|0|0|11677|18192|18192|18192|3006141.53|N
IEZ|464288844|10/02/25|19.46|19.54|19.13|19.17|19.27|-.37|31546|178|1|0|0|29265|2281|0|0|26533|31546|31546|31546|607815.16|P
IFBD|G47724300|10/02/25|1.06|1.06|1.05|1.05|1.10|0.00|773|16|0|0|0|773|0|0|0|2|773|773|773|852.60|Q
IFEB|45783Y350|10/02/25|0.00|29.50|29.50|29.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
IFED|90278V768|10/02/25|0.00|46.66|46.66|46.66|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
IFF|459506101|10/02/25|60.93|62.01|60.78|61.50|61.57|.54|51287|1363|0|0|0|51287|0|0|0|24111|51287|51287|51287|3157591.11|N
IFGL|464288489|10/02/25|22.99|23.02|22.99|23.02|22.99|-.13|13|1|0|0|0|13|0|0|0|0|13|13|13|298.87|Q
IFLO|92647X756|10/02/25|27.70|27.70|27.62|27.62|27.70|-.08|1|1|0|0|0|1|0|0|0|0|1|1|1|27.70|Q
IFN|454089103|10/02/25|14.80|14.80|14.67|14.75|14.70|.06|3377|58|0|0|0|3377|0|0|0|2019|3377|3377|3377|49641.56|N
IFRA|46435U713|10/02/25|52.71|52.74|52.31|52.67|52.52|.05|9490|82|0|0|0|9490|0|0|0|6654|9490|9490|9490|498379.22|Z
IFRX|N44821101|10/02/25|1.37|1.41|1.29|1.38|1.35|.03|36710|206|2|0|0|31310|5400|0|0|14969|36710|36710|36710|49701.62|Q
IFS|P5626F128|10/02/25|39.70|40.91|39.70|40.61|40.45|.57|3276|80|0|0|0|3276|0|0|0|1823|3276|3276|3276|132515.21|N
IFV|33738R886|10/02/25|24.60|24.69|24.60|24.69|24.62|0.00|623|3|0|0|0|623|0|0|0|600|623|623|623|15336.69|Q
IG|74255Y821|10/02/25|21.05|21.10|21.04|21.08|21.06|.04|2464|28|0|0|0|2464|0|0|0|49|2464|2464|2464|51898.32|P
IGA|92912R104|10/02/25|9.85|9.85|9.79|9.85|9.83|-.01|4520|13|0|0|0|4520|0|0|0|3871|4520|4520|4520|44433.83|N
IGBH|46431W812|10/02/25|24.51|24.53|24.51|24.53|24.51|-.10|2930|7|1|0|0|163|2767|0|0|1283|2930|2930|2930|71818.12|P
IGC|45408X308|10/02/25|0.41|0.41|0.39|0.40|0.40|-.01|20606|89|1|0|0|18302|2304|0|0|2936|20606|20606|20606|8251.55|A
IGCB|29287L841|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
IGD|92912T100|10/02/25|5.90|5.90|5.87|5.88|5.88|-.02|2914|27|0|0|0|2914|0|0|0|844|2914|2914|2914|17145.42|N
IGE|464287374|10/02/25|49.28|49.28|48.69|48.78|48.79|-.34|7497|52|0|0|0|7497|0|0|0|4854|7497|7497|7497|365763.29|Z
IGEB|46435G219|10/02/25|45.99|46.06|45.98|46.05|46.03|.06|7971|54|0|0|0|7971|0|0|0|3345|7971|7971|7971|366903.67|Z
IGF|464288372|10/02/25|61.25|61.35|61.03|61.23|61.15|-.04|23215|839|0|0|0|23215|0|0|0|18352|23215|23215|23215|1419684.67|Q
IGGY|00039J749|10/02/25|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|P
IGHG|74347B607|10/02/25|0.00|78.80|78.80|78.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
IGI|95790A101|10/02/25|16.75|16.75|16.66|16.66|16.72|-.03|167|5|0|0|0|167|0|0|0|0|167|167|167|2792.25|N
IGIB|464288638|10/02/25|54.03|54.15|54.02|54.13|54.09|.05|164417|277|22|1|0|97139|61278|6000|0|143437|164417|164417|164417|8893858.66|Q
IGIC|G4809J106|10/02/25|23.36|23.48|22.95|23.48|23.10|-.21|1525|72|0|0|0|1525|0|0|0|288|1525|1525|1525|35230.98|Q
IGLB|464289511|10/02/25|51.55|51.69|51.49|51.65|51.61|.14|137993|513|0|1|0|128392|0|9601|0|97997|137993|137993|137993|7121426.42|P
IGLD|33733E856|10/02/25|23.85|23.88|23.58|23.75|23.73|-.06|46110|292|3|1|0|28312|10544|7254|0|3124|46110|46110|46110|1094056.38|Z
IGM|464287549|10/02/25|127.87|127.87|126.90|127.65|127.52|.84|79729|1053|0|1|0|73581|0|6148|0|56916|79729|79729|79729|10167288.71|P
IGME|09174D102|10/02/25|40.07|40.07|39.03|39.03|39.77|-.56|387|19|0|0|0|387|0|0|0|341|387|387|387|15390.52|P
IGOV|464288117|10/02/25|42.54|42.63|42.47|42.60|42.58|-.01|2597|46|0|0|0|2597|0|0|0|216|2597|2597|2597|110574.68|Q
IGPT|46137V639|10/02/25|55.46|55.65|55.20|55.58|55.32|.84|6822|50|0|0|0|6822|0|0|0|1791|6822|6822|6822|377405.74|P
IGR|12504G100|10/02/25|5.16|5.16|5.09|5.15|5.13|-.01|10604|89|0|0|0|10604|0|0|0|5934|10604|10604|10604|54395.77|N
IGRO|46435G524|10/02/25|80.15|80.28|80.07|80.27|80.18|.07|1164|29|0|0|0|1164|0|0|0|1139|1164|1164|1164|93326.66|Z
IGSB|464288646|10/02/25|52.91|52.95|52.91|52.94|52.93|0.00|115492|283|12|0|0|78474|37018|0|0|34644|115492|115492|115492|6112639.92|Q
IGTR|45783Y665|10/02/25|26.98|26.99|26.84|26.99|26.95|.20|637|4|0|0|0|637|0|0|0|588|637|637|637|17167.74|P
IGV|464287515|10/02/25|115.75|115.90|115.05|115.77|115.58|.69|536463|7068|4|0|0|525836|10627|0|0|344547|536463|536463|536463|62003096.76|Z
IH|45175B109|10/02/25|2.95|2.97|2.95|2.97|2.97|.02|1096|28|0|0|0|1096|0|0|0|229|1096|1096|1096|3249.72|N
IHAK|46435U135|10/02/25|52.63|52.82|52.48|52.77|52.61|.34|10686|121|0|0|0|10686|0|0|0|3504|10686|10686|10686|562240.47|P
IHD|92912P108|10/02/25|6.26|6.26|6.20|6.20|6.24|-.04|1218|13|0|0|0|1218|0|0|0|1213|1218|1218|1218|7595.83|N
IHDG|97717X594|10/02/25|46.79|46.85|46.65|46.67|46.76|.14|36827|258|1|0|0|33570|3257|0|0|11067|36827|36827|36827|1721890.30|P
IHE|464288836|10/02/25|74.55|74.67|74.23|74.59|74.55|-.37|24974|173|1|0|0|22409|2565|0|0|13761|24974|24974|24974|1861851.80|P
IHF|464288828|10/02/25|49.17|49.92|49.10|49.92|49.65|.58|85226|407|1|0|0|81537|3689|0|0|68925|85226|85226|85226|4231168.30|P
IHG|45857P806|10/02/25|121.88|123.10|121.85|123.00|122.27|1.63|12390|408|0|0|0|12390|0|0|0|8360|12390|12390|12390|1514901.62|N
IHI|464288810|10/02/25|59.21|59.97|59.03|59.95|59.61|.42|286567|4039|2|1|0|271521|6023|9023|0|190761|286567|286567|286567|17081192.19|P
IHRT|45174J509|10/02/25|2.85|2.85|2.68|2.71|2.73|-.16|91236|531|6|0|0|71048|20188|0|0|58598|91236|91236|91236|249013.81|Q
IHS|G4701H109|10/02/25|6.89|6.89|6.76|6.80|6.79|-.13|16794|206|0|1|0|11178|0|5616|0|10040|16794|16794|16794|114035.01|N
IHT|457919108|10/02/25|1.82|1.84|1.80|1.84|1.81|-.01|3561|79|0|0|0|3561|0|0|0|379|3561|3561|3561|6453.14|A
IHY|92189F445|10/02/25|22.06|22.10|22.04|22.04|22.05|-.02|833|9|0|0|0|833|0|0|0|6|833|833|833|18370.62|P
IHYF|46090A853|10/02/25|22.90|22.96|22.83|22.92|22.91|0.00|2054|27|0|0|0|2054|0|0|0|2010|2054|2054|2054|47064.23|Q
IIF|61745C105|10/02/25|26.57|26.64|26.57|26.58|26.62|.01|216|8|0|0|0|216|0|0|0|0|216|216|216|5750.83|N
IIGD|46139W502|10/02/25|24.85|24.88|24.85|24.88|24.87|.01|402|4|0|0|0|402|0|0|0|301|402|402|402|9997.73|P
III|45675Y104|10/02/25|5.81|5.81|5.57|5.65|5.63|-.13|9015|173|0|0|0|9015|0|0|0|5951|9015|9015|9015|50760.03|Q
IIIN|45774W108|10/02/25|38.10|38.32|38.09|38.21|38.17|-.27|2057|91|0|0|0|2057|0|0|0|1780|2057|2057|2057|78520.30|N
IIIV|46571Y107|10/02/25|32.00|32.55|31.82|32.55|32.20|.42|6551|428|0|0|0|6551|0|0|0|4747|6551|6551|6551|210918.97|Q
IIM|46132P108|10/02/25|12.75|12.75|12.59|12.61|12.67|-.11|7402|76|0|0|0|7402|0|0|0|4233|7402|7402|7402|93812.89|N
IINN|M53637100|10/02/25|1.18|1.20|1.17|1.19|1.18|.01|9246|69|1|0|0|7045|2201|0|0|2268|9246|9246|9246|10952.88|Q
IINN W|M53637118|10/02/25|0.33|0.33|0.33|0.33|0.33|-.03|10|1|0|0|0|10|0|0|0|0|10|10|10|3.31|Q
IIPR|45781V101|10/02/25|55.81|56.75|55.40|56.66|56.32|1.35|19876|664|0|0|0|19876|0|0|0|13496|19876|19876|19876|1119490.13|N
IIPR PRA|45781V200|10/02/25|24.55|24.76|24.55|24.76|24.58|.20|240|2|0|0|0|240|0|0|0|0|240|240|240|5899.00|N
IJAN|45782C524|10/02/25|0.00|35.29|35.29|35.29|35.26|.03|21|1|0|0|0|21|0|0|0|0|21|21|21|740.46|P
IJH|464287507|10/02/25|65.48|65.63|65.03|65.57|65.42|.08|1633335|5891|109|13|2|1048745|346517|71026|167047|1112041|1633335|1633335|1633335|106849447.75|P
IJJ|464287705|10/02/25|130.33|130.61|129.52|130.47|130.29|.18|19808|232|1|0|0|17679|2129|0|0|14154|19808|19808|19808|2580686.53|P
IJK|464287606|10/02/25|96.17|96.40|95.56|96.25|96.11|.17|12999|241|1|0|0|9828|3171|0|0|7166|12999|12999|12999|1249383.33|P
IJR|464287804|10/02/25|119.27|119.67|118.45|119.54|119.18|.36|1295108|12224|6|1|2|1147025|17545|5071|125467|895601|1295108|1295108|1295108|154352573.19|P
IJS|464287879|10/02/25|111.58|111.81|110.70|111.61|111.21|.24|43545|518|1|0|0|41448|2097|0|0|14892|43545|43545|43545|4842817.81|P
IJT|464287887|10/02/25|141.70|141.96|140.72|141.82|141.71|.39|12634|163|0|0|0|12634|0|0|0|11076|12634|12634|12634|1790384.02|Q
IJUL|45782C722|10/02/25|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|P
IJUN|45783Y285|10/02/25|28.64|28.64|28.63|28.63|28.64|.10|100|1|0|0|0|100|0|0|0|100|100|100|100|2864.00|P
IKT|45719W205|10/02/25|1.61|1.67|1.61|1.64|1.61|.03|9548|98|0|0|0|9548|0|0|0|8781|9548|9548|9548|15418.31|Q
ILAG|G4804S101|10/02/25|0.00|0.65|0.65|0.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ILCB|464287127|10/02/25|93.08|93.08|92.85|92.85|93.05|.13|1158|4|0|0|0|1158|0|0|0|901|1158|1158|1158|107748.28|P
ILCG|464287119|10/02/25|105.18|105.18|104.46|104.88|104.91|.22|5283|81|0|0|0|5283|0|0|0|3598|5283|5283|5283|554223.12|P
ILCV|464288109|10/02/25|90.35|90.48|90.20|90.38|90.38|.01|4317|21|0|0|0|4317|0|0|0|1412|4317|4317|4317|390169.93|P
ILDR|33740F565|10/02/25|32.92|33.10|32.86|33.06|32.97|.30|1897|23|0|0|0|1897|0|0|0|165|1897|1897|1897|62541.28|P
ILF|464287390|10/02/25|28.52|28.55|28.02|28.31|28.26|-.14|698086|2272|27|0|1|543534|68433|0|86119|574974|698086|698086|698086|19727192.04|P
ILIT|46436E171|10/02/25|12.71|12.71|12.64|12.68|12.65|.15|1142|7|0|0|0|1142|0|0|0|844|1142|1142|1142|14448.00|Q
ILLR|895970101|10/02/25|0.77|0.82|0.74|0.77|0.77|.02|70173|425|3|1|0|55239|8524|6410|0|50727|70173|70173|70173|53908.87|Q
ILLR W|895970119|10/02/25|0.05|0.05|0.05|0.05|0.05|0.00|917|1|0|0|0|917|0|0|0|917|917|917|917|48.14|Q
ILMN|452327109|10/02/25|102.88|102.88|98.61|99.27|99.78|-3.02|90549|2976|0|0|0|90549|0|0|0|61352|90549|90549|90549|9034582.11|Q
ILOW|00039J822|10/02/25|42.79|42.81|42.53|42.72|42.66|-.05|1560|31|0|0|0|1560|0|0|0|464|1560|1560|1560|66555.73|P
ILPT|456237106|10/02/25|5.50|5.60|5.47|5.60|5.52|.05|24604|505|1|0|0|21956|2648|0|0|14420|24604|24604|24604|135784.43|Q
ILS|26923N470|10/02/25|20.12|20.12|20.11|20.11|20.12|-.01|593|3|0|0|0|593|0|0|0|286|593|593|593|11931.58|P
ILTB|464289479|10/02/25|50.48|50.67|50.47|50.60|50.63|.12|2346|30|0|0|0|2346|0|0|0|291|2346|2346|2346|118766.88|P
IMA|45175G207|10/02/25|8.42|8.72|8.35|8.72|8.51|.21|1706|36|0|0|0|1706|0|0|0|892|1706|1706|1706|14510.52|Q
IMAB|44975P103|10/02/25|4.05|4.15|3.92|4.15|4.04|.29|226871|1147|13|1|0|175471|42996|8404|0|166859|226871|226871|226871|915706.38|Q
IMAR|45783Y343|10/02/25|29.08|29.09|29.08|29.09|29.08|.01|11|3|0|0|0|11|0|0|0|0|11|11|11|319.88|P
IMAX|45245E109|10/02/25|32.77|33.00|32.36|33.00|32.79|0.00|23908|700|0|0|0|23908|0|0|0|13669|23908|23908|23908|783917.18|N
IMAY|45783Y293|10/02/25|29.13|29.19|29.13|29.19|29.13|.03|100|1|0|0|0|100|0|0|0|0|100|100|100|2913.00|P
IMCB|464288208|10/02/25|83.02|83.29|83.02|83.29|83.23|.34|3009|12|0|0|0|3009|0|0|0|566|3009|3009|3009|250449.00|P
IMCC|44969Q406|10/02/25|1.87|1.95|1.87|1.92|1.92|.02|1645|24|0|0|0|1645|0|0|0|1234|1645|1645|1645|3158.67|Q
IMCG|464288307|10/02/25|82.52|83.00|82.48|83.00|82.70|.62|13803|88|1|0|0|9964|3839|0|0|8074|13803|13803|13803|1141560.26|P
IMCR|45258D105|10/02/25|35.58|35.92|35.14|35.28|35.50|-.64|9034|306|0|0|0|9034|0|0|0|2772|9034|9034|9034|320675.76|Q
IMCV|464288406|10/02/25|80.36|80.49|80.36|80.49|80.38|.11|488|7|0|0|0|488|0|0|0|471|488|488|488|39226.08|Q
IMDX|68235C206|10/02/25|3.26|3.34|3.25|3.34|3.26|.06|565|5|0|0|0|565|0|0|0|350|565|565|565|1844.50|Q
IMF|46127B106|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
IMFL|46138J437|10/02/25|28.05|28.05|27.96|27.96|28.03|.05|326|8|0|0|0|326|0|0|0|4|326|326|326|9137.61|Z
IMG|67073S307|10/02/25|0.24|0.25|0.23|0.23|0.23|0.00|2658250|1548|97|34|66|383035|319063|249848|1706304|600331|2658250|2658250|2658250|620130.22|Q
IMKT A|457030104|10/02/25|70.13|70.23|69.23|70.23|69.64|-.23|3546|324|0|0|0|3546|0|0|0|2363|3546|3546|3546|246958.46|Q
IMMP|45257L108|10/02/25|1.83|1.88|1.81|1.88|1.84|.07|13313|165|0|0|0|13313|0|0|0|6587|13313|13313|13313|24476.89|Q
IMMR|452521107|10/02/25|7.29|7.33|7.23|7.32|7.28|.04|17756|363|0|0|0|17756|0|0|0|7444|17756|17756|17756|129274.78|Q
IMMX|45258H106|10/02/25|2.09|2.11|2.08|2.09|2.08|.01|9350|53|0|0|0|9350|0|0|0|1603|9350|9350|9350|19470.27|Q
IMNM|45257U108|10/02/25|11.30|11.61|11.28|11.48|11.43|.14|32660|1009|0|0|0|32660|0|0|0|20914|32660|32660|32660|373174.27|Q
IMNN|15117N701|10/02/25|5.26|5.42|5.23|5.41|5.32|.16|5835|227|0|0|0|5835|0|0|0|2767|5835|5835|5835|31021.05|Q
IMO|453038408|10/02/25|90.48|90.50|89.12|89.25|89.44|-.84|49584|841|0|0|0|49584|0|0|0|39745|49584|49584|49584|4434983.85|A
IMOM|02072L300|10/02/25|36.68|36.68|36.63|36.63|36.70|-.09|32|3|0|0|0|32|0|0|0|0|32|32|32|1174.40|Q
IMOS|16965P202|10/02/25|20.27|20.70|20.27|20.55|20.44|1.21|2789|56|0|0|0|2789|0|0|0|1794|2789|2789|2789|57010.88|Q
IMPP|Y3894J187|10/02/25|5.05|5.05|4.84|4.85|4.90|-.16|5305|136|0|0|0|5305|0|0|0|1694|5305|5305|5305|26005.12|Q
IMPP P|Y3894J112|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IMRA|091748707|10/02/25|36.51|36.51|36.14|36.14|36.50|.36|470|11|0|0|0|470|0|0|0|470|470|470|470|17153.17|P
IMRN|45254U101|10/02/25|1.98|2.09|1.98|2.06|2.04|.15|35138|261|1|0|0|32754|2384|0|0|10974|35138|35138|35138|71677.12|Q
IMRX|45254E107|10/02/25|6.59|6.94|6.47|6.53|6.66|.17|189812|2013|3|0|1|158213|9780|0|21819|74552|189812|189812|189812|1264288.71|Q
IMST|091748806|10/02/25|34.81|35.14|34.81|34.94|34.90|.54|4142|45|1|0|0|1642|2500|0|0|1165|4142|4142|4142|144535.34|P
IMTB|46435G417|10/02/25|44.07|44.20|44.07|44.20|44.18|.06|136|3|0|0|0|136|0|0|0|0|136|136|136|6008.58|P
IMTE|Q49376124|10/02/25|1.21|1.21|1.12|1.16|1.19|-.11|11894|186|0|0|0|11894|0|0|0|4853|11894|11894|11894|14106.83|Q
IMTM|46434V449|10/02/25|48.06|48.06|47.67|47.91|47.83|-.04|35212|280|0|0|0|35212|0|0|0|27008|35212|35212|35212|1684334.45|P
IMTX|N44445109|10/02/25|9.00|9.10|8.62|8.74|8.80|-.28|111063|1261|1|0|1|79672|3694|0|27697|46448|111063|111063|111063|977185.15|Q
IMUX|4525EP101|10/02/25|0.99|1.01|0.95|0.97|0.98|.01|117357|380|3|1|1|64838|10128|6385|36006|82306|117357|117357|117357|115497.31|Q
IMVT|45258J102|10/02/25|16.52|16.85|16.48|16.74|16.64|.41|49141|1293|1|0|0|44234|4907|0|0|22643|49141|49141|49141|817759.20|Q
IMXI|46005L101|10/02/25|13.93|14.07|13.93|14.02|14.04|.10|41083|589|1|0|0|38383|2700|0|0|7631|41083|41083|41083|576714.82|Q
INAB|45674E208|10/02/25|2.28|2.47|2.27|2.30|2.37|.02|8632|81|0|0|0|8632|0|0|0|3168|8632|8632|8632|20454.63|Q
INAC|G4791J106|10/02/25|0.00|9.96|9.96|9.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
INAC R|G4791J114|10/02/25|0.20|0.22|0.20|0.21|0.20|.04|600|7|0|0|0|600|0|0|0|0|600|600|600|121.57|Q
INAC U|G4791J122|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
INBK|320557101|10/02/25|21.72|21.81|21.33|21.81|21.50|-.14|1850|152|0|0|0|1850|0|0|0|575|1850|1850|1850|39767.49|Q
INBK Z|320557309|10/02/25|24.80|24.86|24.80|24.86|24.80|.03|18|1|0|0|0|18|0|0|0|0|18|18|18|446.40|Q
INBS|36151G600|10/02/25|1.06|1.10|1.06|1.09|1.08|.04|2554|20|0|0|0|2554|0|0|0|1221|2554|2554|2554|2746.95|Q
INBX|45720N103|10/02/25|33.64|35.08|33.64|35.07|34.29|1.08|6012|311|0|0|0|6012|0|0|0|1640|6012|6012|6012|206127.86|Q
INCE|35473P504|10/02/25|59.48|59.48|59.28|59.35|59.41|-.09|298|3|0|0|0|298|0|0|0|197|298|298|298|17703.18|P
INCM|35473P439|10/02/25|27.92|27.92|27.77|27.78|27.83|-.05|29729|246|0|1|0|23105|0|6624|0|12546|29729|29729|29729|827428.80|P
INCO|19762B707|10/02/25|65.32|65.32|65.00|65.17|65.15|.14|5489|82|0|0|0|5489|0|0|0|1132|5489|5489|5489|357626.75|P
INCR|M549GJ111|10/02/25|1.67|1.67|1.62|1.62|1.63|-.02|5785|35|1|0|0|3049|2736|0|0|410|5785|5785|5785|9424.36|Q
INCY|45337C102|10/02/25|87.55|88.45|86.19|86.30|86.76|-.37|69938|2152|0|0|0|69938|0|0|0|51292|69938|69938|69938|6067943.94|Q
INDA|46429B598|10/02/25|52.49|52.49|52.15|52.32|52.26|-.08|941550|2474|71|10|1|655433|211314|63603|11200|686302|941550|941550|941550|49209917.33|Z
INDB|453836108|10/02/25|69.10|69.25|68.73|68.87|68.94|-.28|7862|519|0|0|0|7862|0|0|0|5790|7862|7862|7862|541991.92|Q
INDE|577130610|10/02/25|29.58|29.63|29.58|29.63|29.58|-.05|1|1|0|0|0|1|0|0|0|0|1|1|1|29.58|P
INDH|97717Y428|10/02/25|0.00|42.48|42.48|42.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
INDI|45569U101|10/02/25|4.06|4.34|4.06|4.25|4.23|.23|359146|2092|11|2|0|308753|36217|14176|0|278281|359146|359146|359146|1519218.40|Q
INDL|25490K331|10/02/25|54.95|54.95|54.26|54.47|54.57|-.15|2498|65|0|0|0|2498|0|0|0|1695|2498|2498|2498|136325.12|P
INDO|G4760X102|10/02/25|3.03|3.04|2.93|2.93|2.97|-.09|40973|155|2|1|1|16030|7565|5199|12179|24001|40973|40973|40973|121568.51|A
INDP|45339J204|10/02/25|3.41|4.50|3.41|3.58|4.18|.08|99282|1520|3|0|0|92151|7131|0|0|37524|99282|99282|99282|415428.13|Q
INDS|69374H766|10/02/25|37.62|37.62|37.25|37.48|37.41|-.17|867|13|0|0|0|867|0|0|0|38|867|867|867|32431.05|P
INDV|G4766E116|10/02/25|23.38|23.50|22.99|23.27|23.27|-.18|110504|2219|0|0|0|110504|0|0|0|55967|110504|110504|110504|2571227.39|Q
INDY|464289529|10/02/25|51.26|51.26|51.12|51.19|51.14|-.07|1095|28|0|0|0|1095|0|0|0|952|1095|1095|1095|56003.30|Q
INEO|G7776G104|10/02/25|1.01|1.01|0.99|1.00|1.00|-.02|2020|23|0|0|0|2020|0|0|0|19|2020|2020|2020|2024.94|Q
INEQ|19761L862|10/02/25|37.61|37.61|37.39|37.49|37.52|-.06|2258|17|0|0|0|2258|0|0|0|1|2258|2258|2258|84709.22|P
INFA|45674M101|10/02/25|24.88|24.91|24.87|24.89|24.89|.02|54317|374|0|0|0|54317|0|0|0|39468|54317|54317|54317|1352022.80|N
INFL|53656F623|10/02/25|44.93|44.93|44.29|44.69|44.77|-.12|28866|106|0|0|1|16253|0|0|12613|24038|28866|28866|28866|1292197.80|P
INFO|41151J745|10/02/25|24.04|24.04|23.94|23.94|24.03|.01|66|2|0|0|0|66|0|0|0|66|66|66|66|1586.28|P
INFR|35473P447|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
INFU|45685K102|10/02/25|10.26|10.34|10.09|10.19|10.24|-.06|11722|262|0|0|0|11722|0|0|0|2855|11722|11722|11722|120000.69|A
INFY|456788108|10/02/25|16.37|16.43|16.04|16.14|16.16|-.23|566694|1747|34|1|0|469402|90460|6832|0|378554|566694|566694|566694|9155579.74|N
ING|456837103|10/02/25|26.00|26.01|25.62|25.80|25.80|-.31|68040|569|1|1|0|58040|2600|7400|0|34025|68040|68040|68040|1755205.84|N
INGM|457152106|10/02/25|22.16|22.36|21.97|22.19|22.17|.02|10843|353|0|0|0|10843|0|0|0|6573|10843|10843|10843|240430.55|N
INGN|45780L104|10/02/25|8.40|8.56|8.22|8.53|8.40|.10|6440|296|0|0|0|6440|0|0|0|1435|6440|6440|6440|54102.60|Q
INGR|457187102|10/02/25|121.22|121.22|119.50|119.61|119.98|-2.04|25803|954|0|0|0|25803|0|0|0|14415|25803|25803|25803|3095781.46|N
INHD|4576JP208|10/02/25|1.34|1.39|1.30|1.31|1.33|-.05|82962|466|5|1|0|60750|13474|8738|0|36380|82962|82962|82962|110361.43|Q
INKM|78467V202|10/02/25|33.28|33.28|33.21|33.21|33.21|-.03|29|3|0|0|0|29|0|0|0|11|29|29|29|962.96|P
INKT|603693201|10/02/25|14.77|15.36|14.68|15.35|14.91|.55|1561|68|0|0|0|1561|0|0|0|566|1561|1561|1561|23276.03|Q
INLF|G4808M100|10/02/25|0.74|0.74|0.73|0.73|0.73|0.00|6648|44|1|0|0|3478|3170|0|0|120|6648|6648|6648|4828.03|Q
INLX|45825X204|10/02/25|11.06|11.30|11.06|11.30|11.06|-.25|1|1|0|0|0|1|0|0|0|0|1|1|1|11.06|A
INM|457637700|10/02/25|2.23|2.30|2.23|2.25|2.27|.05|8478|35|1|0|0|6155|2323|0|0|3763|8478|8478|8478|19208.08|Q
INMB|45782T105|10/02/25|2.13|2.16|2.09|2.14|2.11|.01|22532|241|0|0|0|22532|0|0|0|17433|22532|22532|22532|47616.05|Q
INMD|M5425M103|10/02/25|15.33|15.46|15.13|15.46|15.32|.20|53145|1106|0|0|0|53145|0|0|0|27512|53145|53145|53145|813955.38|Q
INMU|092528207|10/02/25|23.87|23.87|23.85|23.85|23.86|-.04|4400|21|0|0|0|4400|0|0|0|2032|4400|4400|4400|104972.20|P
INN|866082100|10/02/25|5.54|5.57|5.44|5.54|5.49|.01|30922|369|0|0|0|30922|0|0|0|24949|30922|30922|30922|169857.71|N
INN PRE|866082605|10/02/25|0.00|19.49|19.49|19.49|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
INN PRF|866082704|10/02/25|0.00|19.45|19.45|19.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
INNV|45784A104|10/02/25|5.16|5.16|4.95|4.97|4.96|-.21|5629|52|0|0|0|5629|0|0|0|2789|5629|5629|5629|27947.55|Q
INO|45773H409|10/02/25|2.40|2.50|2.40|2.47|2.45|.09|35588|300|0|0|0|35588|0|0|0|21294|35588|35588|35588|87250.29|Q
INOD|457642205|10/02/25|84.55|88.92|84.00|87.34|86.75|5.08|208220|5927|4|0|0|194582|13638|0|0|109885|208220|208220|208220|18063243.70|Q
INOV|45783Y459|10/02/25|0.00|33.42|33.42|33.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
INQQ|301505558|10/02/25|15.71|15.71|15.62|15.68|15.67|-.02|999|8|0|0|0|999|0|0|0|209|999|999|999|15659.26|P
INR|456941103|10/02/25|13.39|13.55|13.26|13.50|13.48|.26|7048|248|0|0|0|7048|0|0|0|4729|7048|7048|7048|95030.71|N
INRO|09290C830|10/02/25|31.69|31.77|31.69|31.76|31.76|0.00|446|7|0|0|0|446|0|0|0|446|446|446|446|14166.83|Q
INSE|45782N108|10/02/25|9.19|9.37|9.19|9.32|9.30|.07|4613|158|0|0|0|4613|0|0|0|2185|4613|4613|4613|42913.13|Q
INSG|45782B302|10/02/25|15.90|16.59|15.65|16.48|16.24|.72|20129|401|0|1|0|14432|0|5697|0|16798|20129|20129|20129|326883.98|Q
INSM|457669307|10/02/25|148.55|152.85|145.53|152.83|149.49|5.54|135194|3161|0|0|0|135194|0|0|0|70131|135194|135194|135194|20209518.74|Q
INSP|457730109|10/02/25|72.50|74.25|72.39|74.15|73.54|1.78|22861|729|0|0|0|22861|0|0|0|12321|22861|22861|22861|1681297.47|N
INSW|Y41053102|10/02/25|46.01|46.06|45.08|46.06|45.58|-.06|16303|809|0|0|0|16303|0|0|0|9738|16303|16303|16303|743061.16|N
INTA|45827U109|10/02/25|40.19|40.19|39.39|39.75|39.66|-.33|20215|1109|0|0|0|20215|0|0|0|11278|20215|20215|20215|801743.44|Q
INTC|458140100|10/02/25|35.76|37.57|35.45|37.30|36.56|1.36|10668512|70123|325|43|16|9147887|985253|290492|244880|5978461|10668512|10668512|10668512|390000879.57|Q
INTF|46434V274|10/02/25|36.35|36.35|36.13|36.27|36.23|.07|12128|43|2|0|0|6168|5960|0|0|8809|12128|12128|12128|439370.34|P
INTG|458685104|10/02/25|19.38|20.10|19.38|19.88|19.99|19.88|1378|37|0|0|0|1378|0|0|0|367|1378|1378|1378|27542.79|Q
INTJ|G48047107|10/02/25|0.50|0.50|0.50|0.50|0.50|0.00|5294|15|0|0|0|5294|0|0|0|0|5294|5294|5294|2647.00|Q
INTL|66538H237|10/02/25|28.01|28.16|28.01|28.16|28.01|.16|100|1|0|0|0|100|0|0|0|0|100|100|100|2801.00|Z
INTM|46127B502|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
INTR|G4R20B107|10/02/25|9.09|9.10|8.78|8.81|8.86|-.22|81940|1043|0|0|0|81940|0|0|0|32771|81940|81940|81940|725809.21|Q
INTS|45828J103|10/02/25|0.26|0.29|0.26|0.28|0.27|.02|332678|407|30|5|5|128429|96664|35974|71611|126599|332678|332678|332678|91461.66|Q
INTT|461147100|10/02/25|7.74|7.88|7.72|7.77|7.81|-.04|2520|68|0|0|0|2520|0|0|0|629|2520|2520|2520|19684.87|A
INTU|461202103|10/02/25|676.80|682.83|668.55|682.01|676.50|2.51|102553|4959|0|0|0|102553|0|0|0|70341|102553|102553|102553|69376596.43|Q
INTW|38747R553|10/02/25|44.15|48.57|43.35|47.98|45.88|3.40|538623|6968|7|2|0|503791|23418|11414|0|196580|538623|538623|538623|24714186.23|Q
INTZ|46121E304|10/02/25|1.71|1.83|1.71|1.83|1.75|.16|21789|202|0|0|0|21789|0|0|0|6104|21789|21789|21789|38142.78|Q
INUV|46122W303|10/02/25|3.54|3.65|3.51|3.56|3.56|.07|11574|37|1|0|0|6593|4981|0|0|3185|11574|11574|11574|41241.94|A
INV|45784M108|10/02/25|6.02|6.02|5.62|5.62|5.74|-.58|11543|162|0|0|0|11543|0|0|0|5235|11543|11543|11543|66293.97|Q
INVA|45781M101|10/02/25|18.09|18.09|17.65|17.65|17.87|-.52|39169|1242|0|0|0|39169|0|0|0|25212|39169|39169|39169|699929.02|Q
INVE|45170X205|10/02/25|3.51|3.54|3.51|3.54|3.54|.13|1161|38|0|0|0|1161|0|0|0|631|1161|1161|1161|4105.01|Q
INVG|90139K506|10/02/25|25.95|25.98|25.95|25.98|25.96|.04|2|2|0|0|0|2|0|0|0|0|2|2|2|51.92|P
INVH|46187W107|10/02/25|28.91|28.98|28.58|28.71|28.71|-.29|145039|2105|1|0|0|142413|2626|0|0|60299|145039|145039|145039|4163990.85|N
INVN|015564602|10/02/25|21.17|21.20|21.17|21.20|21.14|.15|33|4|0|0|0|33|0|0|0|33|33|33|33|697.74|P
INVX|457651107|10/02/25|18.96|18.96|18.44|18.44|18.62|-.48|10324|375|0|0|0|10324|0|0|0|8486|10324|10324|10324|192196.53|N
INVZ|M5R635108|10/02/25|2.00|2.14|1.97|2.12|2.07|.14|1008722|2766|58|8|6|650708|185788|56367|115859|358149|1008722|1008722|1008722|2090687.51|Q
INVZ W|M5R635116|10/02/25|0.08|0.08|0.08|0.08|0.08|0.00|3551|0|1|0|0|0|3551|0|0|3551|3551|3551|3551|298.28|Q
IOBT|449778109|10/02/25|0.36|0.49|0.36|0.45|0.44|.09|1683537|4028|98|31|11|973718|311608|212463|185748|584288|1683537|1683537|1683537|736317.38|Q
IOCT|45782C631|10/02/25|34.48|34.48|34.23|34.34|34.38|.02|5730|11|1|0|0|3300|2430|0|0|4910|5730|5730|5730|196976.90|P
ION|74347G267|10/02/25|39.94|39.95|39.66|39.86|39.91|.80|1604|15|0|0|0|1604|0|0|0|476|1604|1604|1604|64015.14|P
IONL|38747R546|10/02/25|92.84|106.03|92.62|106.03|98.99|17.96|39913|1567|0|0|0|39913|0|0|0|16388|39913|39913|39913|3951013.47|Q
IONQ|46222L108|10/02/25|64.73|69.60|64.43|69.60|67.38|6.51|3674542|93660|50|24|10|3150860|149189|170219|204274|2468495|3674542|3674542|3674542|247586351.75|N
IONQ WS|46222L116|10/02/25|53.82|58.29|53.46|58.29|55.90|7.21|4049|46|0|0|0|4049|0|0|0|0|4049|4049|4049|226331.57|N
IONR|46211L101|10/02/25|4.39|4.45|4.30|4.42|4.42|.13|2430|33|0|0|0|2430|0|0|0|656|2430|2430|2430|10741.82|Q
IONS|462222100|10/02/25|66.21|68.41|66.04|68.41|67.47|2.62|234712|4235|0|0|0|234712|0|0|0|173792|234712|234712|234712|15835205.31|Q
IONX|88636R230|10/02/25|129.53|148.35|129.00|148.35|138.65|25.03|286956|11190|0|0|0|286956|0|0|0|69832|286956|286956|286956|39786775.58|Q
IONZ|88636V843|10/02/25|4.60|4.62|3.85|3.86|4.21|-.99|13343095|35516|1050|213|54|7477808|3395315|1417501|1052471|3053456|13343095|13343095|13343095|56140135.39|Q
IOO|464287572|10/02/25|121.43|121.48|120.81|121.21|121.16|.22|61381|694|1|0|0|58564|2817|0|0|20403|61381|61381|61381|7436654.77|P
IOPP|82889N491|10/02/25|27.27|27.27|27.16|27.23|27.20|-.03|918|8|0|0|0|918|0|0|0|30|918|918|918|24965.33|P
IOR|452926108|10/02/25|0.00|0.00|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|10/02/25|76.56|79.36|76.56|78.56|77.94|1.67|9186|552|0|0|0|9186|0|0|0|3984|9186|9186|9186|715948.42|Q
IOT|79589L106|10/02/25|38.21|39.38|38.11|39.14|38.96|.99|361215|5978|2|1|0|348899|6415|5901|0|220662|361215|361215|361215|14071541.45|N
IOTR|G4940T104|10/02/25|0.40|0.40|0.38|0.39|0.39|0.00|14750|51|0|0|0|14750|0|0|0|4488|14750|14750|14750|5726.56|Q
IOVA|462260100|10/02/25|2.22|2.28|2.17|2.25|2.24|.03|457500|1183|28|6|0|330199|88540|38761|0|246523|457500|457500|457500|1024983.49|Q
IP|460146103|10/02/25|46.27|46.68|46.02|46.66|46.42|.41|109035|2612|0|0|0|109035|0|0|0|78242|109035|109035|109035|5061427.11|N
IPAC|46434V696|10/02/25|73.69|73.69|73.23|73.47|73.50|-.03|12998|151|0|0|0|12998|0|0|0|2471|12998|12998|12998|955383.53|P
IPAR|458334109|10/02/25|94.24|94.24|93.13|93.96|93.77|-.28|8745|729|0|0|0|8745|0|0|0|4537|8745|8745|8745|820011.32|Q
IPAV|37960A446|10/02/25|0.00|28.45|28.45|28.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
IPAY|032108656|10/02/25|57.46|57.95|57.46|57.95|57.65|.80|1259|10|0|0|0|1259|0|0|0|14|1259|1259|1259|72580.54|P
IPB|45408V203|10/02/25|0.00|26.20|26.20|26.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
IPCX|G47875102|10/02/25|10.11|10.11|10.07|10.07|10.11|0.00|76|1|0|0|0|76|0|0|0|76|76|76|76|768.36|Q
IPCX R|G47875110|10/02/25|0.00|0.42|0.42|0.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IPCX U|G47875128|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IPDN|74312Y400|10/02/25|3.81|4.00|3.81|3.96|3.94|.03|2782|102|0|0|0|2782|0|0|0|1343|2782|2782|2782|10973.32|Q
IPG|460690100|10/02/25|26.39|26.48|25.91|26.26|26.16|-.24|312207|3921|0|0|0|312207|0|0|0|203232|312207|312207|312207|8167371.27|N
IPGP|44980X109|10/02/25|79.55|81.31|79.55|81.30|80.42|1.83|7473|541|0|0|0|7473|0|0|0|4468|7473|7473|7473|600973.75|Q
IPHA|45781K204|10/02/25|2.00|2.01|1.96|2.01|1.99|.03|1003|23|0|0|0|1003|0|0|0|637|1003|1003|1003|1991.40|Q
IPI|46121Y201|10/02/25|29.29|30.00|28.91|28.97|29.26|-.25|11606|370|0|0|0|11606|0|0|0|4231|11606|11606|11606|339628.78|N
IPKW|46138E644|10/02/25|53.00|53.00|52.85|52.92|52.92|-.02|239|23|0|0|0|239|0|0|0|0|239|239|239|12648.74|Q
IPM|69764K106|10/02/25|2.01|2.03|2.01|2.03|2.01|-.03|539|21|0|0|0|539|0|0|0|3|539|539|539|1084.19|Q
IPO|759937204|10/02/25|49.83|50.50|49.79|50.44|50.14|1.17|22896|157|0|0|0|22896|0|0|0|14177|22896|22896|22896|1147897.46|P
IPOD|G2867S109|10/02/25|10.13|10.13|10.13|0.00|10.13|0.00|11|1|0|0|0|11|0|0|0|0|11|11|11|111.43|Q
IPOD U|G2867S125|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IPOD W|G2867S117|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IPOS|759937303|10/02/25|17.98|17.98|17.91|17.91|17.87|.49|92|5|0|0|0|92|0|0|0|11|92|92|92|1644.42|P
IPSC|15673T100|10/02/25|0.50|0.50|0.49|0.50|0.49|0.00|35502|145|1|1|0|25303|4800|5399|0|7749|35502|35502|35502|17559.43|Q
IPST|42727R104|10/02/25|0.79|0.88|0.78|0.88|0.82|.10|83390|208|4|1|2|39141|16015|5529|22705|37672|83390|83390|83390|68059.90|Q
IPW|46265P107|10/02/25|0.53|0.54|0.51|0.53|0.53|.01|28085|145|0|1|0|21338|0|6747|0|13238|28085|28085|28085|14901.89|Q
IPWR|451622203|10/02/25|5.00|5.34|5.00|5.28|5.17|.21|3356|52|0|0|0|3356|0|0|0|1078|3356|3356|3356|17353.38|Q
IPX|44916E100|10/02/25|52.11|53.70|52.11|53.70|53.06|2.04|5720|139|0|0|0|5720|0|0|0|3431|5720|5720|5720|303477.26|Q
IQ|46267X108|10/02/25|2.53|2.54|2.48|2.48|2.51|-.02|405533|839|26|2|4|256699|77103|11044|60687|242556|405533|405533|405533|1018135.31|Q
IQDF|33939L837|10/02/25|28.74|28.76|28.59|28.71|28.68|.01|3536|47|0|0|0|3536|0|0|0|1391|3536|3536|3536|101417.42|P
IQDG|97717X131|10/02/25|40.44|40.44|40.41|40.41|40.36|.08|31|7|0|0|0|31|0|0|0|11|31|31|31|1251.11|Z
IQDY|33939L829|10/02/25|34.25|34.25|34.16|34.16|34.24|.04|556|5|0|0|0|556|0|0|0|29|556|556|556|19038.15|P
IQHI|45409F736|10/02/25|0.00|26.50|26.50|26.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
IQI|46133G107|10/02/25|9.92|9.92|9.88|9.89|9.90|-.03|6232|36|0|0|0|6232|0|0|0|3592|6232|6232|6232|61712.37|N
IQLT|46434V456|10/02/25|44.97|44.97|44.61|44.81|44.77|.18|283098|1268|10|0|0|255582|27516|0|0|133722|283098|283098|283098|12674394.90|P
IQM|35473P512|10/02/25|89.03|89.20|89.03|89.06|89.13|.66|913|10|0|0|0|913|0|0|0|0|913|913|913|81373.43|Z
IQQQ|74347G234|10/02/25|44.26|44.42|44.26|44.42|44.30|.18|2308|21|0|0|0|2308|0|0|0|2200|2308|2308|2308|102243.09|Q
IQRA|45409F710|10/02/25|28.32|28.32|28.14|28.14|28.16|-.16|4|4|0|0|0|4|0|0|0|1|4|4|4|112.65|P
IQSI|45409B453|10/02/25|34.54|34.55|34.35|34.49|34.45|.10|1510|15|0|0|0|1510|0|0|0|1474|1510|1510|1510|52018.75|P
IQSM|45409B248|10/02/25|34.12|34.13|34.12|34.13|34.12|.14|1529|3|0|0|0|1529|0|0|0|399|1529|1529|1529|52171.64|P
IQST|46265G206|10/02/25|7.11|7.14|6.66|6.89|6.95|-.10|8135|140|0|0|0|8135|0|0|0|7596|8135|8135|8135|56547.94|Q
IQSU|45409B461|10/02/25|53.33|53.33|53.33|53.33|53.33|-.02|165|4|0|0|0|165|0|0|0|156|165|165|165|8799.45|P
IQSZ|46127B700|10/02/25|0.00|26.97|26.97|26.97|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
IQV|46266C105|10/02/25|202.30|206.66|200.90|204.49|203.71|.71|93556|2531|0|0|0|93556|0|0|0|75027|93556|93556|93556|19058127.83|N
IR|45687V106|10/02/25|83.25|84.50|82.89|84.18|83.91|.66|87564|2201|0|0|0|87564|0|0|0|66812|87564|87564|87564|7347849.07|N
IRBT|462726100|10/02/25|3.79|4.09|3.76|3.98|3.97|.30|205734|1444|8|3|1|150211|25534|18744|11245|129538|205734|205734|205734|817622.13|Q
IRD|67577R102|10/02/25|1.78|1.81|1.76|1.79|1.78|-.01|13895|101|1|0|0|11516|2379|0|0|4582|13895|13895|13895|24687.64|Q
IRDM|46269C102|10/02/25|17.78|18.65|17.78|18.65|18.37|1.00|130094|2954|5|0|0|115404|14690|0|0|50586|130094|130094|130094|2389515.20|Q
IREN|Q4982L109|10/02/25|48.40|49.35|44.96|47.03|47.09|-.06|1914487|40668|14|1|1|1852358|44962|6556|10611|681394|1914487|1914487|1914487|90148050.43|Q
IRET|88636J584|10/02/25|19.13|19.15|19.13|19.15|19.08|-.17|38|2|0|0|0|38|0|0|0|36|38|38|38|725.14|P
IRIX|462684101|10/02/25|1.14|1.15|1.14|1.15|1.14|.02|530|12|0|0|0|530|0|0|0|102|530|530|530|606.15|Q
IRM|46284V101|10/02/25|102.36|103.41|102.14|103.30|102.97|1.00|28578|1347|0|0|0|28578|0|0|0|19629|28578|28578|28578|2942654.58|N
IRMD|46266A109|10/02/25|69.88|71.05|69.88|71.05|70.55|.65|1977|171|0|0|0|1977|0|0|0|1122|1977|1977|1977|139484.51|Q
IROC|46090A747|10/02/25|0.00|50.60|50.60|50.60|49.12|-.04|10|1|0|0|0|10|0|0|0|0|10|10|10|491.20|Z
IRON|254604101|10/02/25|66.82|66.82|65.40|65.88|66.12|-1.23|10623|443|0|0|0|10623|0|0|0|7043|10623|10623|10623|702373.32|Q
IROQ|44951J105|10/02/25|26.12|26.12|25.75|25.75|26.11|-.13|50|3|0|0|0|50|0|0|0|2|50|50|50|1305.38|Q
IRS|450047303|10/02/25|11.51|11.79|11.28|11.65|11.58|.07|12182|208|0|0|0|12182|0|0|0|5884|12182|12182|12182|141113.69|N
IRS WS|P5880C134|10/02/25|0.00|1.20|1.20|1.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
IRT|45378A106|10/02/25|16.32|16.44|16.19|16.32|16.31|-.07|88596|883|1|0|0|86196|2400|0|0|56702|88596|88596|88596|1445358.93|N
IRTC|450056106|10/02/25|168.00|174.15|167.94|174.00|171.16|6.39|22695|1429|0|0|0|22695|0|0|0|15110|22695|22695|22695|3884574.70|Q
IRTR|46438G844|10/02/25|30.72|30.72|30.70|30.71|30.72|-.04|3788|21|0|0|0|3788|0|0|0|3773|3788|3788|3788|116360.59|P
IRVH|37960A792|10/02/25|20.98|20.98|20.97|20.97|20.99|.03|6|2|0|0|0|6|0|0|0|6|6|6|6|125.93|P
IRWD|46333X108|10/02/25|1.47|1.61|1.46|1.61|1.52|.15|41330|431|2|0|0|36388|4942|0|0|18555|41330|41330|41330|62854.14|Q
ISBA|464214105|10/02/25|34.70|34.79|34.70|34.79|34.70|-.62|10|1|0|0|0|10|0|0|0|0|10|10|10|347.00|Q
ISCB|464288505|10/02/25|63.97|64.09|63.97|64.09|64.00|.35|219|3|0|0|0|219|0|0|0|63|219|219|219|14016.36|P
ISCF|46434V266|10/02/25|41.22|41.22|40.98|41.17|41.16|.02|1514|19|0|0|0|1514|0|0|0|1121|1514|1514|1514|62314.89|P
ISCG|464288604|10/02/25|54.75|55.00|54.54|54.99|54.83|.48|3475|21|0|0|0|3475|0|0|0|2372|3475|3475|3475|190532.21|P
ISCV|464288703|10/02/25|67.23|67.40|67.07|67.14|67.16|.12|1735|22|0|0|0|1735|0|0|0|1109|1735|1735|1735|116517.61|P
ISD|69346H100|10/02/25|14.36|14.37|14.35|14.36|14.36|-.05|1322|17|0|0|0|1322|0|0|0|828|1322|1322|1322|18977.46|N
ISEP|45783Y533|10/02/25|31.88|31.95|31.88|31.95|31.89|-.01|1079|3|0|0|0|1079|0|0|0|960|1079|1079|1079|34407.33|P
ISHG|464288125|10/02/25|76.22|76.22|75.95|76.15|76.02|-.10|606|9|0|0|0|606|0|0|0|200|606|606|606|46070.82|Q
ISHP|33738R829|10/02/25|41.81|41.94|41.81|41.94|41.81|.28|1|1|0|0|0|1|0|0|0|1|1|1|1|41.81|Q
ISMD|66538H641|10/02/25|38.84|39.00|38.61|39.00|38.81|.19|7315|14|0|0|0|7315|0|0|0|4256|7315|7315|7315|283863.90|P
ISMF|09290C731|10/02/25|26.52|26.52|26.38|26.47|26.38|0.00|103|2|0|0|0|103|0|0|0|100|103|103|103|2717.56|Z
ISOU|46500E867|10/02/25|10.30|10.30|9.71|9.86|9.81|-.46|12567|138|0|0|0|12567|0|0|0|8195|12567|12567|12567|123242.65|A
ISPC|45032V207|10/02/25|1.23|1.30|1.21|1.29|1.25|.06|91171|271|1|1|1|22791|4000|5302|59078|73179|91171|91171|91171|113520.15|Q
ISPO|45791E206|10/02/25|3.01|3.02|2.92|2.92|2.98|-.07|6558|17|1|0|0|3831|2727|0|0|822|6558|6558|6558|19511.82|Q
ISPO W|45791E115|10/02/25|0.01|0.01|0.01|0.01|0.01|-.01|13553|8|3|0|0|2053|11500|0|0|0|13553|13553|13553|171.92|Q
ISPR|46501C100|10/02/25|2.59|2.59|2.42|2.46|2.50|-.13|16589|84|0|0|0|16589|0|0|0|15669|16589|16589|16589|41435.66|Q
ISPY|74347G242|10/02/25|45.22|45.23|45.10|45.20|45.19|0.00|17483|60|0|0|0|17483|0|0|0|13378|17483|17483|17483|790079.99|Z
ISRA|92189F635|10/02/25|54.41|54.81|54.41|54.81|54.53|.21|487|7|0|0|0|487|0|0|0|337|487|487|487|26555.43|P
ISRG|46120E602|10/02/25|440.25|443.16|433.00|443.01|439.99|5.04|96362|4854|0|0|0|96362|0|0|0|35915|96362|96362|96362|42398542.71|Q
ISRL|G49667101|10/02/25|0.00|12.67|12.67|12.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ISRL U|G49667135|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ISRL W|G49667119|10/02/25|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
ISSC|45769N105|10/02/25|12.51|12.76|12.31|12.41|12.45|0.00|9552|237|0|0|0|9552|0|0|0|2896|9552|9552|9552|118929.34|Q
ISTB|46432F859|10/02/25|48.74|48.77|48.74|48.77|48.76|.01|10949|41|0|0|0|10949|0|0|0|4610|10949|10949|10949|533828.69|Q
ISTR|46134L105|10/02/25|22.81|22.81|22.69|22.69|22.73|-.29|1663|100|0|0|0|1663|0|0|0|997|1663|1663|1663|37804.03|Q
ISVL|46436E510|10/02/25|45.07|45.19|45.00|45.08|45.06|-.14|742|7|0|0|0|742|0|0|0|742|742|742|742|33431.60|Z
ISWN|032108821|10/02/25|21.27|21.34|21.27|21.34|21.28|.05|1629|6|0|0|0|1629|0|0|0|1140|1629|1629|1629|34670.61|P
IT|366651107|10/02/25|251.51|258.05|251.40|257.24|256.28|6.19|49768|2396|0|0|0|49768|0|0|0|34365|49768|49768|49768|12754313.04|N
ITA|464288760|10/02/25|209.65|210.77|208.04|209.23|209.07|.04|56089|1284|0|0|0|56089|0|0|0|39553|56089|56089|56089|11726300.86|Z
ITAN|02072L771|10/02/25|34.98|35.04|34.98|35.04|35.05|.07|97|3|0|0|0|97|0|0|0|51|97|97|97|3399.82|P
ITB|464288752|10/02/25|107.74|108.47|106.95|108.24|107.98|.13|237968|3906|1|2|0|219124|2300|16544|0|202277|237968|237968|237968|25696003.07|Z
ITDB|46438G828|10/02/25|33.15|33.15|33.06|33.10|33.10|.03|917|7|0|0|0|917|0|0|0|235|917|917|917|30349.06|P
ITDC|46438G810|10/02/25|34.16|34.16|34.07|34.11|34.08|.04|1417|9|0|0|0|1417|0|0|0|268|1417|1417|1417|48291.05|P
ITDD|46438G794|10/02/25|35.27|35.27|35.16|35.21|35.18|.04|444|5|0|0|0|444|0|0|0|392|444|444|444|15618.56|P
ITDE|46438G786|10/02/25|36.10|36.13|36.05|36.10|36.09|.05|393|10|0|0|0|393|0|0|0|379|393|393|393|14183.59|P
ITDF|46438G778|10/02/25|37.05|37.05|36.97|36.97|36.98|.05|868|8|0|0|0|868|0|0|0|142|868|868|868|32100.18|P
ITDG|46438G760|10/02/25|37.34|37.36|37.22|37.34|37.31|.07|1557|17|0|0|0|1557|0|0|0|1542|1557|1557|1557|58086.94|P
ITDH|46438G752|10/02/25|37.33|37.33|37.29|37.29|37.32|.06|411|11|0|0|0|411|0|0|0|411|411|411|411|15337.84|P
ITDI|46438G745|10/02/25|37.39|37.39|37.28|37.28|37.31|.05|922|20|0|0|0|922|0|0|0|922|922|922|922|34400.02|P
ITDJ|46438G489|10/02/25|29.01|29.01|28.81|28.92|28.84|.02|942|15|0|0|0|942|0|0|0|435|942|942|942|27169.02|P
ITEQ|032108599|10/02/25|58.63|58.82|58.47|58.82|58.58|.49|220|8|0|0|0|220|0|0|0|25|220|220|220|12888.44|P
ITGR|45826H109|10/02/25|103.08|103.13|102.71|103.09|102.90|.16|7251|383|0|0|0|7251|0|0|0|4820|7251|7251|7251|746134.10|N
ITIC|461804106|10/02/25|270.25|272.11|265.89|272.11|268.12|2.82|3469|633|0|0|0|3469|0|0|0|2540|3469|3469|3469|930091.87|Q
ITM|92189H201|10/02/25|46.48|46.56|46.48|46.54|46.53|-.06|3318|36|0|0|0|3318|0|0|0|839|3318|3318|3318|154402.29|Z
ITOL|87975E818|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ITOT|464287150|10/02/25|146.56|146.62|145.84|146.41|146.30|.24|407589|4058|3|1|1|333883|7805|6498|59403|287626|407589|407589|407589|59628306.73|P
ITP|46527C209|10/02/25|0.32|0.32|0.26|0.29|0.29|-.02|194089|353|16|3|3|76566|52347|16981|48195|101606|194089|194089|194089|56143.66|A
ITRG|45826T509|10/02/25|3.24|3.25|2.96|3.12|3.10|-.05|204013|687|4|0|1|170248|10730|0|23035|135277|204013|204013|204013|631731.24|A
ITRI|465741106|10/02/25|122.47|124.10|122.07|123.56|123.49|1.24|24770|758|0|1|0|16734|0|8036|0|9984|24770|24770|24770|3058728.86|Q
ITRM|G6333L200|10/02/25|0.68|0.69|0.66|0.67|0.68|0.00|45724|184|4|1|0|23538|14236|7950|0|18644|45724|45724|45724|30885.34|Q
ITRN|M6158M104|10/02/25|35.66|35.66|35.32|35.63|35.48|-.02|3353|262|0|0|0|3353|0|0|0|2139|3353|3353|3353|118962.70|Q
ITT|45073V108|10/02/25|181.00|181.93|179.84|181.63|180.83|.84|10644|566|0|0|0|10644|0|0|0|7091|10644|10644|10644|1924767.49|N
ITUB|465562106|10/02/25|7.22|7.27|7.07|7.11|7.14|-.09|1392048|1298|81|37|23|520286|248435|238127|385200|1200963|1392048|1392048|1392048|9934341.50|N
ITW|452308109|10/02/25|259.00|261.61|259.00|260.68|260.39|.71|23367|1102|0|0|0|23367|0|0|0|16939|23367|23367|23367|6084647.67|N
ITWO|74349Y787|10/02/25|39.33|39.50|39.11|39.50|39.18|.14|1062|11|0|0|0|1062|0|0|0|1062|1062|1062|1062|41604.46|Z
IUS|46138J742|10/02/25|55.47|55.50|55.44|55.49|55.44|.03|675|24|0|0|0|675|0|0|0|301|675|675|675|37418.80|Q
IUSB|46434V613|10/02/25|46.66|46.72|46.62|46.71|46.68|.05|91291|150|9|0|0|70291|21000|0|0|58935|91291|91291|91291|4261585.50|Q
IUSG|464287671|10/02/25|166.02|166.02|165.22|165.55|165.49|.27|11486|189|0|0|0|11486|0|0|0|6424|11486|11486|11486|1900795.06|Q
IUSV|464287663|10/02/25|100.15|100.35|99.90|100.25|100.17|0.00|37958|505|0|0|0|37958|0|0|0|23210|37958|37958|37958|3802305.69|Q
IVA|46124U107|10/02/25|6.06|6.31|6.02|6.25|6.13|.35|7020|133|0|0|0|7020|0|0|0|4565|7020|7020|7020|43036.53|Q
IVAL|02072L201|10/02/25|30.19|30.35|30.19|30.27|30.30|.05|387|4|0|0|0|387|0|0|0|387|387|387|387|11724.19|Q
IVDA|46583A303|10/02/25|1.72|2.24|1.71|2.02|1.94|.66|17885696|105940|337|57|13|16192529|1007828|389982|295357|9792716|17885696|17885696|17885696|34616272.59|Q
IVDA W|46583A113|10/02/25|0.20|0.29|0.18|0.29|0.26|.11|2028|9|0|0|0|2028|0|0|0|980|2028|2028|2028|520.56|Q
IVE|464287408|10/02/25|206.77|207.36|206.37|207.03|206.89|0.00|118710|3396|1|0|1|97486|3424|0|17800|67349|118710|118710|118710|24559649.22|P
IVES|947913109|10/02/25|33.12|33.13|32.80|33.04|33.02|.42|133279|1437|3|0|1|103506|7972|0|21801|118084|133279|133279|133279|4400663.21|P
IVF|44984F708|10/02/25|0.77|0.83|0.76|0.83|0.80|.07|7969|78|0|0|0|7969|0|0|0|5211|7969|7969|7969|6381.52|Q
IVLU|46435G409|10/02/25|35.73|35.76|35.48|35.65|35.63|-.06|135198|329|4|0|2|87796|9100|0|38302|91392|135198|135198|135198|4817307.66|P
IVOG|921932869|10/02/25|119.83|120.07|119.83|120.01|119.86|.32|1383|7|0|0|0|1383|0|0|0|195|1383|1383|1383|165771.37|P
IVOL|500767736|10/02/25|19.46|19.46|19.39|19.40|19.43|-.01|37109|86|2|0|1|13169|5935|0|18005|26438|37109|37109|37109|721206.66|P
IVOO|921932885|10/02/25|110.80|110.97|110.08|110.91|110.53|.17|16722|191|0|0|0|16722|0|0|0|2446|16722|16722|16722|1848273.34|P
IVOV|921932844|10/02/25|101.28|101.31|100.75|101.31|101.15|.14|812|12|0|0|0|812|0|0|0|567|812|812|812|82137.10|P
IVP|45784E304|10/02/25|0.99|1.04|0.97|0.99|0.99|-.04|13557|79|0|1|0|4757|0|8800|0|11296|13557|13557|13557|13391.84|Q
IVR|46131B704|10/02/25|7.78|7.88|7.75|7.83|7.82|.05|188825|1000|4|1|1|137607|12018|9612|29588|155897|188825|188825|188825|1476582.97|N
IVR PRC|46131B506|10/02/25|24.50|24.50|24.50|24.50|24.51|-.16|1156|5|0|0|0|1156|0|0|0|0|1156|1156|1156|28336.60|N
IVRA|46090A788|10/02/25|16.65|16.70|16.65|16.70|16.65|-.04|182|3|0|0|0|182|0|0|0|182|182|182|182|3030.52|Z
IVRS|46436E247|10/02/25|43.00|43.07|43.00|43.07|43.07|.36|8|3|0|0|0|8|0|0|0|5|8|8|8|344.58|P
IVT|46124J201|10/02/25|28.39|28.39|28.09|28.20|28.19|-.37|15279|482|0|0|0|15279|0|0|0|8234|15279|15279|15279|430701.70|N
IVV|464287200|10/02/25|673.70|673.81|670.06|672.50|672.37|.66|766451|7618|0|0|3|388387|0|0|378064|489128|766451|766451|766451|515340885.56|P
IVVB|092528801|10/02/25|33.02|33.02|32.75|32.83|32.79|.05|493|6|0|0|0|493|0|0|0|465|493|493|493|16167.28|Z
IVVD|00534A102|10/02/25|1.23|1.25|1.17|1.23|1.18|.02|121126|351|1|3|2|63609|2961|20289|34267|16354|121126|121126|121126|143370.08|Q
IVVM|092528702|10/02/25|34.26|34.26|34.20|34.22|34.21|-.04|1162|9|0|0|0|1162|0|0|0|407|1162|1162|1162|39755.85|Z
IVVW|46438G711|10/02/25|45.99|46.02|45.94|45.98|45.99|-.70|5055|31|0|0|0|5055|0|0|0|4623|5055|5055|5055|232492.04|Z
IVW|464287309|10/02/25|121.92|121.92|120.97|121.40|121.37|.17|443933|4739|0|0|2|412326|0|0|31607|296707|443933|443933|443933|53879359.77|P
IVZ|G491BT108|10/02/25|23.14|23.82|23.14|23.62|23.55|.52|180950|2399|1|0|0|177850|3100|0|0|96791|180950|180950|180950|4262140.31|N
IWB|464287622|10/02/25|367.99|367.99|366.00|367.43|367.32|.56|160768|1965|1|1|0|149915|4251|6602|0|99767|160768|160768|160768|59053136.06|P
IWC|464288869|10/02/25|150.60|150.81|150.60|150.81|150.29|1.40|641|19|0|0|0|641|0|0|0|273|641|641|641|96333.28|P
IWD|464287598|10/02/25|203.80|204.38|203.14|204.06|203.74|.19|656258|7563|0|1|1|632534|0|7348|16376|532686|656258|656258|656258|133703168.34|P
IWDL|90278V107|10/02/25|0.00|45.37|45.37|45.37|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
IWF|464287614|10/02/25|473.69|473.69|470.19|471.72|471.76|.54|398677|4119|0|1|1|233839|0|8584|156254|249342|398677|398677|398677|188079213.45|P
IWFG|45409F751|10/02/25|53.68|53.84|53.68|53.80|53.79|.24|217|7|0|0|0|217|0|0|0|111|217|217|217|11673.20|P
IWFL|90278V305|10/02/25|0.00|57.57|57.57|57.57|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
IWL|464289446|10/02/25|167.27|167.27|166.40|166.88|166.92|.08|8183|78|0|0|0|8183|0|0|0|2598|8183|8183|8183|1365942.92|P
IWLG|45409F769|10/02/25|54.18|54.39|54.14|54.17|54.25|.20|5478|38|0|0|0|5478|0|0|0|5375|5478|5478|5478|297201.60|P
IWM|464287655|10/02/25|242.98|244.09|241.47|244.02|243.07|1.53|6516620|67605|11|2|3|5702612|27464|14294|772250|4528055|6516620|6516620|6516620|1583993051.71|P
IWMI|78433H634|10/02/25|48.72|48.91|48.58|48.91|48.72|.21|4690|58|0|0|0|4690|0|0|0|1868|4690|4690|4690|228506.38|Z
IWML|90278V404|10/02/25|0.00|23.19|23.19|23.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
IWMW|46438G695|10/02/25|40.11|40.28|40.11|40.28|40.11|-.60|301|5|0|0|0|301|0|0|0|1|301|301|301|12073.56|Z
IWMY|88636J139|10/02/25|22.91|23.00|22.82|22.94|22.90|-.18|22940|247|1|0|0|18067|4873|0|0|17469|22940|22940|22940|525363.91|P
IWN|464287630|10/02/25|177.71|178.04|176.30|178.04|177.40|.49|86660|2491|1|0|0|83704|2956|0|0|47100|86660|86660|86660|15373181.87|P
IWO|464287648|10/02/25|321.28|323.51|320.09|323.50|321.96|3.45|38439|924|0|0|0|38439|0|0|0|27355|38439|38439|38439|12375736.20|P
IWP|464287481|10/02/25|142.67|143.51|142.18|143.46|142.98|1.51|62427|741|0|2|0|47864|0|14563|0|39226|62427|62427|62427|8926091.25|P
IWR|464287499|10/02/25|96.64|97.01|96.29|96.94|96.72|.42|242835|2058|0|1|1|204334|0|9442|29059|209883|242835|242835|242835|23488013.57|P
IWS|464287473|10/02/25|139.73|140.33|139.31|140.24|139.88|.41|45363|749|1|0|0|42473|2890|0|0|37308|45363|45363|45363|6345309.67|P
IWV|464287689|10/02/25|381.29|381.29|379.26|380.57|380.59|.39|47929|321|0|0|1|16650|0|0|31279|40235|47929|47929|47929|18241427.81|P
IWX|464289420|10/02/25|87.98|88.14|87.77|88.03|87.95|.03|10438|107|1|0|0|7845|2593|0|0|5335|10438|10438|10438|918062.81|P
IWY|464289438|10/02/25|276.81|276.81|274.60|275.54|275.83|.24|17911|545|1|0|0|15765|2146|0|0|11927|17911|17911|17911|4940477.10|P
IX|686330101|10/02/25|25.50|25.57|25.50|25.56|25.52|-.26|2232|76|0|0|0|2232|0|0|0|1881|2232|2232|2232|56969.53|N
IXC|464287341|10/02/25|41.73|41.99|41.44|41.44|41.58|-.40|28031|338|2|0|0|22354|5677|0|0|14304|28031|28031|28031|1165497.60|P
IXG|464287333|10/02/25|115.97|115.97|115.44|115.75|115.93|-.33|4652|23|1|0|0|714|3938|0|0|712|4652|4652|4652|539288.71|P
IXHL|45333F109|10/02/25|0.45|0.47|0.44|0.46|0.46|.03|3208149|7765|195|53|24|1789016|627983|390809|400341|1499804|3208149|3208149|3208149|1460799.68|Q
IXJ|464287325|10/02/25|91.37|91.69|91.11|91.58|91.49|-.12|145393|1211|0|1|1|122341|0|6685|16367|93335|145393|145393|145393|13302653.48|P
IXN|464287291|10/02/25|105.10|105.35|104.44|104.94|104.98|.71|10767|184|0|0|0|10767|0|0|0|7373|10767|10767|10767|1130269.27|P
IXP|464287275|10/02/25|123.09|123.09|122.90|123.06|122.92|.14|1972|64|0|0|0|1972|0|0|0|276|1972|1972|1972|242396.28|P
IXUS|46432F834|10/02/25|83.54|83.60|82.96|83.37|83.17|.21|155422|1142|0|0|0|155422|0|0|0|62989|155422|155422|155422|12926752.50|Q
IYC|464287580|10/02/25|104.85|104.85|104.05|104.33|104.35|-.37|56700|396|1|0|0|53327|3373|0|0|31285|56700|56700|56700|5916744.15|P
IYE|464287796|10/02/25|47.46|47.87|47.06|47.09|47.36|-.47|245789|1032|1|1|0|236976|2300|6513|0|201058|245789|245789|245789|11641304.51|P
IYF|464287788|10/02/25|124.91|124.95|124.21|124.72|124.73|-.24|69383|1166|1|0|0|65328|4055|0|0|43791|69383|69383|69383|8654392.96|P
IYG|464287770|10/02/25|88.64|88.69|88.05|88.53|88.48|-.15|11937|114|1|0|0|7784|4153|0|0|5497|11937|11937|11937|1056126.30|P
IYH|464287762|10/02/25|60.16|60.54|60.04|60.43|60.30|-.06|170334|701|0|1|0|163977|0|6357|0|138782|170334|170334|170334|10271726.65|P
IYJ|464287754|10/02/25|146.14|146.61|146.14|146.61|146.25|.74|763|42|0|0|0|763|0|0|0|738|763|763|763|111589.85|Z
IYK|464287812|10/02/25|68.06|68.36|67.97|68.04|68.06|-.35|84432|478|1|0|0|80985|3447|0|0|79018|84432|84432|84432|5746571.48|P
IYLD|46432F875|10/02/25|21.18|21.20|21.16|21.20|21.16|-.10|128|2|0|0|0|128|0|0|0|128|128|128|128|2708.90|Z
IYM|464287838|10/02/25|147.59|149.13|147.59|149.13|148.35|1.49|989|22|0|0|0|989|0|0|0|481|989|989|989|146721.47|P
IYR|464287739|10/02/25|96.88|96.88|96.06|96.62|96.47|-.51|1768259|11521|4|1|1|1555898|10748|9562|192051|1026030|1768259|1768259|1768259|170589412.11|P
IYRI|78433H618|10/02/25|50.32|50.32|50.14|50.26|50.21|-.25|1948|33|0|0|0|1948|0|0|0|170|1948|1948|1948|97804.73|Z
IYT|464287192|10/02/25|71.45|71.85|71.16|71.76|71.48|.56|112029|2901|0|0|0|112029|0|0|0|81570|112029|112029|112029|8008357.56|Z
IYW|464287721|10/02/25|198.74|198.76|197.29|198.49|198.37|1.28|321197|4318|1|0|1|198052|4792|0|118353|249514|321197|321197|321197|63716625.48|P
IYY|464287846|10/02/25|163.58|163.58|162.85|163.28|163.27|.24|2065|31|0|0|0|2065|0|0|0|1526|2065|2065|2065|337154.48|P
IYZ|464287713|10/02/25|32.56|32.67|32.38|32.55|32.53|.01|174087|950|1|0|0|171428|2659|0|0|136403|174087|174087|174087|5663238.33|Z
IZEA|46604H204|10/02/25|3.65|3.88|3.64|3.88|3.77|.20|2479|19|0|0|0|2479|0|0|0|1879|2479|2479|2479|9341.42|Q
IZM|G4760B100|10/02/25|2.38|2.38|2.38|2.38|2.38|-.01|236|6|0|0|0|236|0|0|0|135|236|236|236|560.83|Q
IZRL|00214Q609|10/02/25|28.87|29.10|28.87|29.10|28.85|.11|21|3|0|0|0|21|0|0|0|0|21|21|21|605.91|Z
J|46982L108|10/02/25|152.88|154.35|151.30|154.01|153.36|1.50|31672|982|0|0|0|31672|0|0|0|24568|31672|31672|31672|4857117.43|N
JAAA|47103U845|10/02/25|50.59|50.61|50.59|50.59|50.60|-.01|483453|375|34|12|2|176293|101847|97648|107665|233190|483453|483453|483453|24461796.53|P
JABS|47103U688|10/02/25|50.45|50.45|50.20|50.20|50.23|.01|321|3|0|0|0|321|0|0|0|0|321|321|321|16124.45|P
JACK|466367109|10/02/25|20.80|21.18|19.53|19.56|20.00|-1.20|77741|2330|0|0|0|77741|0|0|0|32356|77741|77741|77741|1555025.74|Q
JACS|G4992A110|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
JACS RT|G4992A136|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
JACS U|G4992A201|10/02/25|0.00|0.00|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|10/02/25|0.00|61.22|61.22|61.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
JAGX|47010C888|10/02/25|2.10|2.24|2.05|2.23|2.14|-.01|9228|93|0|0|0|9228|0|0|0|5032|9228|9228|9228|19762.20|Q
JAJL|45783Y244|10/02/25|28.66|28.71|28.66|28.71|28.67|.05|400|4|0|0|0|400|0|0|0|400|400|400|400|11469.00|Z
JAKK|47012E403|10/02/25|18.74|18.74|18.56|18.58|18.59|-.09|5477|203|1|0|0|2480|2997|0|0|1493|5477|5477|5477|101796.34|Q
JAMF|47074L105|10/02/25|10.35|10.47|10.27|10.41|10.35|.08|61327|1440|0|0|0|61327|0|0|0|36775|61327|61327|61327|634689.18|Q
JANH|45783Y657|10/02/25|24.78|24.78|24.74|24.74|24.78|-.04|6|1|0|0|0|6|0|0|0|0|6|6|6|148.68|Z
JANJ|45783Y376|10/02/25|0.00|24.73|24.73|24.73|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JANM|33740U455|10/02/25|32.45|32.46|32.44|32.44|32.45|-.01|297|3|0|0|0|297|0|0|0|0|297|297|297|9638.65|Z
JANP|69420N106|10/02/25|0.00|31.72|31.72|31.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JANT|00888H703|10/02/25|39.88|39.88|39.79|39.87|39.83|.05|615|5|0|0|0|615|0|0|0|100|615|615|615|24496.92|P
JANU|00888H513|10/02/25|0.00|27.71|27.71|27.71|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JANW|00888H802|10/02/25|36.16|36.17|36.16|36.16|36.17|-.02|303|4|0|0|0|303|0|0|0|0|303|303|303|10959.21|P
JANX|47103J105|10/02/25|24.02|24.02|23.05|23.33|23.44|-.37|24848|923|0|0|0|24848|0|0|0|17007|24848|24848|24848|582338.82|Q
JANZ|210322681|10/02/25|38.05|38.05|38.05|38.05|38.05|.03|100|1|0|0|0|100|0|0|0|100|100|100|100|3805.00|Z
JAPN|53656H835|10/02/25|27.80|27.80|27.55|27.55|27.80|-.35|38|2|0|0|0|38|0|0|0|0|38|38|38|1056.40|Q
JAVA|46641Q167|10/02/25|69.26|69.30|68.83|69.09|69.10|-.05|26471|207|1|0|0|22787|3684|0|0|20073|26471|26471|26471|1829110.75|P
JAZZ|G50871105|10/02/25|135.61|138.10|135.51|137.18|137.37|.23|43422|1545|0|0|0|43422|0|0|0|32897|43422|43422|43422|5965019.06|Q
JBBB|47103U753|10/02/25|47.94|47.94|47.91|47.94|47.92|.06|25669|88|2|0|0|17809|7860|0|0|5303|25669|25669|25669|1230121.27|Z
JBDI|G50883100|10/02/25|1.67|1.67|1.62|1.63|1.65|-.03|6908|75|0|0|0|6908|0|0|0|4669|6908|6908|6908|11373.56|Q
JBGS|46590V100|10/02/25|22.02|22.02|21.78|21.81|21.86|-.22|22703|487|0|0|0|22703|0|0|0|9654|22703|22703|22703|496292.00|N
JBHT|445658107|10/02/25|132.62|135.29|132.62|134.19|134.44|1.51|63922|1774|0|0|0|63922|0|0|0|38839|63922|63922|63922|8593559.84|Q
JBI|47103N106|10/02/25|9.79|10.03|9.73|10.00|9.91|.21|37809|705|0|0|0|37809|0|0|0|23189|37809|37809|37809|374783.51|N
JBIO|008064206|10/02/25|9.25|9.32|8.19|8.25|8.49|-.85|3861|153|0|0|0|3861|0|0|0|3123|3861|3861|3861|32778.43|Q
JBK|21988K859|10/02/25|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|N
JBL|466313103|10/02/25|217.91|218.24|213.76|215.65|215.93|.70|39237|1470|0|0|0|39237|0|0|0|24904|39237|39237|39237|8472567.49|N
JBLU|477143101|10/02/25|4.68|4.77|4.64|4.71|4.70|.04|631319|2304|37|3|0|499060|112646|19613|0|393118|631319|631319|631319|2969635.75|Q
JBND|46654Q716|10/02/25|54.10|54.20|54.09|54.16|54.16|.05|15056|96|0|0|0|15056|0|0|0|12653|15056|15056|15056|815396.14|N
JBS|N4732M103|10/02/25|14.63|14.81|14.63|14.70|14.72|-.07|220764|1143|20|0|0|170718|50046|0|0|86057|220764|220764|220764|3248672.29|N
JBSS|800422107|10/02/25|64.59|64.62|64.10|64.39|64.34|-.37|3235|324|0|0|0|3235|0|0|0|1755|3235|3235|3235|208147.69|Q
JBTM|477839104|10/02/25|141.52|143.39|141.40|143.37|142.39|2.32|24455|918|0|0|0|24455|0|0|0|19699|24455|24455|24455|3482126.52|N
JCAP|47248R103|10/02/25|17.58|18.34|17.58|18.22|18.05|.55|10060|252|0|0|0|10060|0|0|0|6179|10060|10060|10060|181545.76|Q
JCE|67090X107|10/02/25|15.67|15.69|15.61|15.65|15.65|-.10|1185|16|0|0|0|1185|0|0|0|255|1185|1185|1185|18549.57|N
JCHI|46654Q880|10/02/25|60.60|60.65|60.46|60.46|60.62|.58|248|8|0|0|0|248|0|0|0|243|248|248|248|15034.05|P
JCI|G51502105|10/02/25|109.40|110.23|107.45|108.66|108.62|-.23|152588|4082|0|0|0|152588|0|0|0|42664|152588|152588|152588|16574073.53|N
JCPB|46641Q670|10/02/25|47.45|47.53|47.44|47.51|47.50|.04|32946|191|0|0|0|32946|0|0|0|30074|32946|32946|32946|1564778.73|Z
JCPI|46654Q104|10/02/25|48.77|48.84|48.76|48.81|48.81|.02|2350|25|0|0|0|2350|0|0|0|2350|2350|2350|2350|114694.38|Z
JCSE|G50875205|10/02/25|1.25|1.44|1.22|1.32|1.30|.10|11499|56|1|0|0|9339|2160|0|0|10139|11499|11499|11499|15005.67|Q
JCTC|47733C207|10/02/25|0.00|3.58|3.58|3.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
JCTR|46641Q282|10/02/25|90.15|90.15|89.59|89.86|89.76|.08|14446|32|0|0|0|14446|0|0|0|14445|14446|14446|14446|1296734.00|P
JD|47215P106|10/02/25|36.75|36.85|35.86|35.97|36.26|-.18|1827192|16437|31|3|1|1699853|90564|17752|19023|784894|1827192|1827192|1827192|66252020.78|Q
JDIV|46654Q658|10/02/25|53.89|53.91|53.89|53.89|53.90|-.04|270|6|0|0|0|270|0|0|0|102|270|270|270|14552.26|P
JDOC|46654Q765|10/02/25|0.00|53.82|53.82|53.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
JDST|25461A577|10/02/25|4.13|4.58|4.12|4.26|4.38|.04|2642479|1446|175|63|37|786441|583159|453884|818995|1605670|2642479|2642479|2642479|11584378.59|P
JDVI|47804J727|10/02/25|34.07|34.07|33.97|33.97|34.07|.10|1|1|0|0|0|1|0|0|0|1|1|1|1|34.07|P
JDVL|47804J677|10/02/25|0.00|26.55|26.55|26.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
JDZG|G7396L111|10/02/25|1.84|1.86|1.83|1.86|1.85|.03|1116|9|0|0|0|1116|0|0|0|212|1116|1116|1116|2064.90|Q
JEDI|26922B394|10/02/25|27.17|27.17|26.60|26.93|26.96|.38|21735|130|0|0|1|11702|0|0|10033|10637|21735|21735|21735|586079.14|P
JEF|47233W109|10/02/25|63.50|64.11|62.22|63.07|63.03|-.41|75869|2032|0|0|0|75869|0|0|0|54597|75869|75869|75869|4781839.22|N
JELD|47580P103|10/02/25|4.91|4.94|4.77|4.83|4.81|-.08|46371|512|0|0|0|46371|0|0|0|18255|46371|46371|46371|223010.29|N
JEM|G8071C103|10/02/25|0.39|0.39|0.37|0.39|0.38|0.00|163705|784|12|1|1|107556|39605|5644|10900|12673|163705|163705|163705|62214.75|Q
JEMA|46641Q266|10/02/25|48.10|48.22|48.10|48.22|48.16|.14|220|4|0|0|0|220|0|0|0|100|220|220|220|10594.84|Z
JEMB|47103U738|10/02/25|53.42|53.42|53.00|53.00|53.10|-.05|8|3|0|0|0|8|0|0|0|1|8|8|8|424.76|P
JENA|G5093B105|10/02/25|0.00|10.15|10.15|10.15|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
JENA RT|G5093B113|10/02/25|0.26|0.26|0.24|0.24|0.25|0.00|403|4|0|0|0|403|0|0|0|0|403|403|403|99.03|N
JENA U|G5093B121|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
JEPI|46641Q332|10/02/25|56.80|56.91|56.73|56.85|56.81|0.00|411789|3088|12|0|2|297413|32780|0|81596|236526|411789|411789|411789|23393067.35|P
JEPQ|46654Q203|10/02/25|57.38|57.38|57.18|57.29|57.27|.08|245755|3811|6|0|0|229260|16495|0|0|165181|245755|245755|245755|14073995.30|Q
JEQ|00306J109|10/02/25|7.97|7.98|7.97|7.97|7.98|-.11|856|9|0|0|0|856|0|0|0|126|856|856|856|6830.12|N
JETD|063679484|10/02/25|7.44|7.44|7.24|7.30|7.32|-.16|1869|13|0|0|0|1869|0|0|0|361|1869|1869|1869|13675.01|P
JETS|26922A842|10/02/25|24.54|24.86|24.42|24.76|24.68|.23|440143|2295|8|1|1|350307|24079|8658|57099|234059|440143|440143|440143|10861199.68|P
JETU|063679492|10/02/25|21.81|22.25|21.81|22.25|22.02|.44|38|6|0|0|0|38|0|0|0|36|38|38|38|836.63|P
JFB|46658E107|10/02/25|13.48|15.60|13.46|15.28|14.75|1.47|27070|1995|0|0|0|27070|0|0|0|6832|27070|27070|27070|399287.35|Q
JFBR|M61472144|10/02/25|3.95|4.50|3.95|4.40|4.31|.47|11546|119|0|0|0|11546|0|0|0|8925|11546|11546|11546|49795.74|Q
JFBR W|M61472110|10/02/25|0.03|0.03|0.03|0.03|0.03|0.00|17|1|0|0|0|17|0|0|0|0|17|17|17|0.44|Q
JFIN|47737C104|10/02/25|10.94|11.50|10.94|11.48|11.36|.71|8286|151|0|0|0|8286|0|0|0|3768|8286|8286|8286|94096.00|Q
JFLI|46654Q641|10/02/25|51.09|51.15|51.09|51.15|51.07|0.00|63|6|0|0|0|63|0|0|0|0|63|63|63|3217.45|P
JFLX|46654Q559|10/02/25|50.28|50.33|50.25|50.33|50.30|-.02|3541|38|0|0|0|3541|0|0|0|2004|3541|3541|3541|178122.89|P
JFR|67072T108|10/02/25|8.15|8.16|8.11|8.11|8.13|-.03|27360|110|1|0|0|24260|3100|0|0|15344|27360|27360|27360|222396.37|N
JFU|65442R208|10/02/25|0.00|2.55|2.55|2.55|2.54|.02|11|2|0|0|0|11|0|0|0|11|11|11|11|27.93|Q
JG|051857209|10/02/25|8.15|8.24|8.10|8.10|8.19|-.03|967|22|0|0|0|967|0|0|0|323|967|967|967|7917.62|Q
JGH|67075G103|10/02/25|13.46|13.46|13.40|13.41|13.42|-.08|1803|18|0|0|0|1803|0|0|0|500|1803|1803|1803|24203.94|N
JGLO|46654Q740|10/02/25|68.29|68.29|67.92|68.13|68.15|.17|9165|71|0|0|0|9165|0|0|0|1485|9165|9165|9165|624595.17|Q
JGRO|46654Q609|10/02/25|94.54|94.54|93.71|94.15|94.22|.22|22615|228|0|1|0|15780|0|6835|0|15507|22615|22615|22615|2130675.62|P
JGRW|89834G562|10/02/25|27.32|27.34|27.28|27.28|27.32|-.07|502|3|0|0|0|502|0|0|0|0|502|502|502|13716.59|P
JHAC|47804J735|10/02/25|15.43|15.45|15.43|15.45|15.43|.06|22|1|0|0|0|22|0|0|0|22|22|22|22|339.46|P
JHAI|47103U670|10/02/25|27.47|27.48|27.47|27.48|27.47|.15|500|1|0|0|0|500|0|0|0|500|500|500|500|13735.00|Q
JHCB|47804J818|10/02/25|21.79|21.84|21.77|21.83|21.81|.03|1006|14|0|0|0|1006|0|0|0|100|1006|1006|1006|21936.37|P
JHCP|47804J685|10/02/25|25.51|25.55|25.51|25.55|25.51|.03|1|1|0|0|0|1|0|0|0|0|1|1|1|25.51|P
JHCR|47804J693|10/02/25|25.59|25.62|25.59|25.62|25.59|.04|30|1|0|0|0|30|0|0|0|30|30|30|30|767.70|P
JHDV|47804J768|10/02/25|40.16|40.16|40.06|40.06|40.16|.03|1|1|0|0|0|1|0|0|0|1|1|1|1|40.16|P
JHEM|47804J834|10/02/25|32.13|32.13|31.89|31.98|32.01|.12|6369|31|0|0|0|6369|0|0|0|3843|6369|6369|6369|203886.87|P
JHG|G4474Y214|10/02/25|44.35|45.02|44.23|44.96|44.74|.85|29769|1006|0|0|0|29769|0|0|0|17181|29769|29769|29769|1331790.64|N
JHHY|47804J719|10/02/25|26.20|26.20|26.13|26.13|26.14|-.01|895|5|0|0|0|895|0|0|0|127|895|895|895|23395.78|P
JHI|410142103|10/02/25|14.04|14.08|14.04|14.08|14.05|.07|1027|11|0|0|0|1027|0|0|0|349|1027|1027|1027|14429.14|N
JHID|47804J750|10/02/25|35.63|36.00|35.63|36.00|35.63|.02|1|1|0|0|0|1|0|0|0|0|1|1|1|35.63|P
JHLN|47804J669|10/02/25|25.02|25.02|24.99|25.01|25.01|-.01|2229|25|0|0|0|2229|0|0|0|1829|2229|2229|2229|55749.99|P
JHMB|47804J792|10/02/25|22.25|22.25|22.19|22.23|22.24|.05|14404|20|0|0|1|1660|0|0|12744|4348|14404|14404|14404|320394.73|P
JHMD|47804J859|10/02/25|40.35|40.35|40.07|40.23|40.29|.04|4696|17|1|0|0|1791|2905|0|0|3676|4696|4696|4696|189180.39|P
JHML|47804J107|10/02/25|78.67|78.72|78.49|78.68|78.66|.14|1340|19|0|0|0|1340|0|0|0|723|1340|1340|1340|105398.80|P
JHMM|47804J206|10/02/25|64.84|65.02|64.56|64.95|64.84|.25|15010|156|1|0|0|12382|2628|0|0|9299|15010|15010|15010|973317.84|P
JHMU|47804J743|10/02/25|26.03|26.03|26.03|26.03|26.03|.01|1000|2|0|0|0|1000|0|0|0|1000|1000|1000|1000|26030.00|P
JHPI|47804J776|10/02/25|23.30|23.30|23.25|23.27|23.28|.01|3118|18|0|0|0|3118|0|0|0|425|3118|3118|3118|72593.25|P
JHS|410123103|10/02/25|11.74|11.80|11.74|11.80|11.74|.02|4|1|0|0|0|4|0|0|0|0|4|4|4|46.96|N
JHSC|47804J842|10/02/25|41.97|41.99|41.79|41.99|41.96|.12|1141|3|0|0|0|1141|0|0|0|510|1141|1141|1141|47875.53|P
JHX|G4253H101|10/02/25|19.68|19.87|19.52|19.72|19.73|.04|274468|2896|3|0|0|263785|10683|0|0|224162|274468|274468|274468|5415795.06|N
JIG|46641Q324|10/02/25|76.18|76.18|75.84|76.13|76.10|.39|3644|17|0|0|0|3644|0|0|0|1020|3644|3644|3644|277292.27|P
JIII|47103U712|10/02/25|50.95|50.98|50.95|50.98|50.95|.01|190|2|0|0|0|190|0|0|0|0|190|190|190|9680.50|P
JILL|46620W201|10/02/25|16.98|16.98|16.54|16.72|16.71|-.11|5105|168|0|0|0|5105|0|0|0|2511|5105|5105|5105|85283.25|N
JIRE|46641Q134|10/02/25|74.60|74.60|74.19|74.44|74.47|.18|11183|79|1|0|0|6728|4455|0|0|1649|11183|11183|11183|832848.61|P
JIVE|46654Q757|10/02/25|76.25|76.25|75.52|75.81|75.64|-.06|1515|28|0|0|0|1515|0|0|0|65|1515|1515|1515|114595.62|Q
JJSF|466032109|10/02/25|97.79|98.38|96.76|96.76|97.36|-1.67|5640|436|0|0|0|5640|0|0|0|2930|5640|5640|5640|549092.35|Q
JKHY|426281101|10/02/25|145.44|146.84|144.18|146.28|145.82|.02|66896|2172|0|0|0|66896|0|0|0|43645|66896|66896|66896|9754464.00|Q
JKS|47759T100|10/02/25|25.46|25.89|25.03|25.30|25.36|.06|42620|684|1|0|0|39564|3056|0|0|24486|42620|42620|42620|1080935.37|N
JL|G5191U120|10/02/25|6.45|6.57|6.38|6.41|6.49|-.09|13690|121|0|0|0|13690|0|0|0|8317|13690|13690|13690|88852.10|Q
JLHL|G5500K102|10/02/25|4.63|4.71|4.46|4.46|4.65|-.22|1856|32|0|0|0|1856|0|0|0|602|1856|1856|1856|8621.52|Q
JLL|48020Q107|10/02/25|295.00|295.27|292.45|293.40|293.88|-3.76|8311|496|0|0|0|8311|0|0|0|4312|8311|8311|8311|2442401.65|N
JLQD|47103U779|10/02/25|42.18|42.21|42.18|42.21|42.18|.05|6|1|0|0|0|6|0|0|0|0|6|6|6|253.08|P
JLS|670735109|10/02/25|18.94|18.94|18.70|18.70|18.93|.03|405|10|0|0|0|405|0|0|0|389|405|405|405|7666.04|N
JMBS|47103U852|10/02/25|45.57|45.67|45.55|45.67|45.60|.10|32020|127|0|1|0|25387|0|6633|0|16916|32020|32020|32020|1460131.06|P
JMEE|46641Q118|10/02/25|63.74|63.79|63.28|63.79|63.64|.13|8088|52|1|0|0|4671|3417|0|0|2406|8088|8088|8088|514695.80|P
JMHI|46654Q799|10/02/25|50.43|50.43|50.24|50.24|50.35|-.11|3906|15|1|0|0|1831|2075|0|0|1549|3906|3906|3906|196679.10|P
JMIA|48138M105|10/02/25|11.97|12.32|11.75|11.97|11.99|.16|128717|1208|3|2|0|105486|10456|12775|0|70204|128717|128717|128717|1543861.30|N
JMID|47103U720|10/02/25|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|Q
JMM|67075J107|10/02/25|6.24|6.30|6.24|6.30|6.31|-.04|82|4|0|0|0|82|0|0|0|40|82|82|82|517.50|N
JMOM|46641Q779|10/02/25|68.12|68.12|68.04|68.04|68.03|.14|486|12|0|0|0|486|0|0|0|364|486|486|486|33064.61|P
JMSB|47805L101|10/02/25|19.71|19.71|19.44|19.44|19.48|-.19|1018|59|0|0|0|1018|0|0|0|712|1018|1018|1018|19831.52|Q
JMSI|46654Q815|10/02/25|50.09|50.13|50.09|50.13|50.11|.01|1236|10|0|0|0|1236|0|0|0|301|1236|1236|1236|61940.59|P
JMST|46641Q654|10/02/25|50.91|50.92|50.90|50.92|50.91|.01|23989|71|0|0|0|23989|0|0|0|3959|23989|23989|23989|1221212.41|Z
JMTG|46654Q575|10/02/25|50.91|51.05|50.91|51.05|50.96|.13|12488|75|1|0|0|10184|2304|0|0|2652|12488|12488|12488|636423.54|P
JMUB|46641Q647|10/02/25|50.33|50.35|50.30|50.33|50.32|0.00|27139|89|0|0|0|27139|0|0|0|13529|27139|27139|27139|1365640.65|Z
JNEU|00888H588|10/02/25|30.00|30.00|29.96|29.96|29.96|.11|103|2|0|0|0|103|0|0|0|100|103|103|103|3086.00|Z
JNJ|478160104|10/02/25|184.67|186.50|184.34|186.01|185.76|-.03|318567|10284|0|0|0|318567|0|0|0|152562|318567|318567|318567|59178575.25|N
JNK|78468R622|10/02/25|97.64|97.67|97.50|97.59|97.57|-.05|614157|1593|33|0|2|459178|83880|0|71099|347602|614157|614157|614157|59922665.92|P
JNUG|25460G831|10/02/25|170.34|170.61|152.40|164.77|161.69|-1.05|121633|2625|2|0|0|115483|6150|0|0|70091|121633|121633|121633|19666919.67|P
JOB|36165A102|10/02/25|0.21|0.21|0.21|0.21|0.21|0.00|1784|26|0|0|0|1784|0|0|0|104|1784|1784|1784|366.89|A
JOBX|46092D640|10/02/25|34.43|40.29|33.65|39.98|37.18|6.53|124630|1917|1|1|0|116751|2544|5335|0|30196|124630|124630|124630|4633517.99|Z
JOBY|G65163100|10/02/25|16.47|17.89|16.18|17.79|17.29|1.58|3954431|35240|79|16|4|3539338|242624|108033|64436|1806730|3954431|3954431|3954431|68367124.07|N
JOBY WS|G65163118|10/02/25|6.29|7.30|6.29|7.27|6.89|1.06|91324|271|2|0|0|87124|4200|0|0|0|91324|91324|91324|629075.39|N
JOE|790148100|10/02/25|49.50|49.50|48.52|48.82|48.77|-.76|8936|293|0|0|0|8936|0|0|0|5361|8936|8936|8936|435834.40|N
JOET|92790A504|10/02/25|42.99|43.03|42.99|43.03|42.96|.14|712|11|0|0|0|712|0|0|0|559|712|712|712|30586.01|P
JOF|47109U104|10/02/25|10.70|10.70|10.60|10.64|10.64|.07|596|13|0|0|0|596|0|0|0|172|596|596|596|6341.73|N
JOJO|886364652|10/02/25|15.36|15.46|15.36|15.46|15.43|-.10|41|3|0|0|0|41|0|0|0|0|41|41|41|632.70|P
JOUT|479167108|10/02/25|41.39|41.47|40.65|41.47|41.06|.37|1379|191|0|0|0|1379|0|0|0|752|1379|1379|1379|56623.03|Q
JOYT|46654Q567|10/02/25|51.76|51.86|51.75|51.76|51.80|-.02|1042|12|0|0|0|1042|0|0|0|688|1042|1042|1042|53971.57|Z
JOYY|46591M109|10/02/25|59.98|60.00|58.73|58.75|59.11|-.55|13896|423|0|0|0|13896|0|0|0|7685|13896|13896|13896|821346.43|Q
JPAN|577130594|10/02/25|36.17|36.17|36.09|36.09|36.07|.02|87|3|0|0|0|87|0|0|0|0|87|87|87|3138.12|P
JPC|67073B106|10/02/25|8.23|8.23|8.18|8.18|8.20|-.05|7233|45|0|0|0|7233|0|0|0|4243|7233|7233|7233|59321.45|N
JPEF|46654Q781|10/02/25|74.29|74.30|74.20|74.29|74.27|.15|13629|89|0|0|0|13629|0|0|0|2485|13629|13629|13629|1012175.41|Q
JPEM|46641Q308|10/02/25|59.28|59.28|58.92|59.00|59.00|-.13|1044|10|0|0|0|1044|0|0|0|620|1044|1044|1044|61595.64|P
JPHY|46654Q633|10/02/25|0.00|50.81|50.81|50.81|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JPIB|46641Q852|10/02/25|48.87|48.93|48.85|48.91|48.90|.04|5172|51|0|0|0|5172|0|0|0|22|5172|5172|5172|252928.74|Z
JPIE|46641Q159|10/02/25|46.25|46.27|46.24|46.26|46.25|.03|25150|97|0|1|0|18598|0|6552|0|10914|25150|25150|25150|1163076.96|P
JPIN|46641Q209|10/02/25|66.96|66.97|66.67|66.83|66.88|-.14|2612|20|0|0|0|2612|0|0|0|569|2612|2612|2612|174701.88|P
JPLD|46654Q773|10/02/25|52.34|52.37|52.34|52.37|52.35|.01|3416|24|0|0|0|3416|0|0|0|833|3416|3416|3416|178842.22|Z
JPM|46625H100|10/02/25|310.58|310.58|306.17|307.55|308.04|-3.15|284102|8661|1|0|0|281443|2659|0|0|162444|284102|284102|284102|87516140.14|N
JPM PRC|48128B648|10/02/25|25.53|25.53|25.43|25.46|25.48|-.06|3480|18|0|0|0|3480|0|0|0|0|3480|3480|3480|88677.62|N
JPM PRD|48128B655|10/02/25|25.08|25.08|25.04|25.04|25.06|-.03|1691|10|0|0|0|1691|0|0|0|0|1691|1691|1691|42381.78|N
JPM PRJ|48128B622|10/02/25|21.27|21.40|21.27|21.31|21.40|-.03|15507|87|1|0|0|13416|2091|0|0|0|15507|15507|15507|331779.13|N
JPM PRK|48128B580|10/02/25|20.28|20.30|20.25|20.26|20.26|-.09|1870|16|0|0|0|1870|0|0|0|0|1870|1870|1870|37888.91|N
JPM PRL|48128B549|10/02/25|20.57|20.60|20.56|20.57|20.57|-.09|519|8|0|0|0|519|0|0|0|0|519|519|519|10675.59|N
JPM PRM|48128B523|10/02/25|19.20|19.20|19.04|19.07|19.10|-.13|15523|120|0|0|0|15523|0|0|0|0|15523|15523|15523|296435.14|N
JPMB|46641Q746|10/02/25|40.23|40.30|40.23|40.30|40.23|0.00|288|6|0|0|0|288|0|0|0|0|288|288|288|11585.84|P
JPME|46641Q886|10/02/25|108.80|108.80|108.29|108.68|108.57|-.04|858|12|0|0|0|858|0|0|0|373|858|858|858|93154.17|P
JPMO|88634T436|10/02/25|17.24|17.24|16.91|16.99|16.99|-.15|11771|146|1|0|0|6771|5000|0|0|10553|11771|11771|11771|199996.19|P
JPRE|46641Q126|10/02/25|47.85|47.85|47.42|47.68|47.57|-.27|3545|36|0|0|0|3545|0|0|0|3542|3545|3545|3545|168638.86|P
JPSE|46641Q845|10/02/25|50.12|50.12|50.01|50.01|50.06|.06|914|5|0|0|0|914|0|0|0|240|914|914|914|45756.50|P
JPST|46641Q837|10/02/25|50.58|50.59|50.58|50.58|50.58|.01|321716|166|18|3|3|65547|58026|19300|178843|62566|321716|321716|321716|16272777.18|P
JPSV|46654Q708|10/02/25|58.60|58.60|58.42|58.42|58.60|-.13|66|1|0|0|0|66|0|0|0|1|66|66|66|3867.60|P
JPUS|46641Q407|10/02/25|124.08|124.08|124.03|124.03|123.97|-.14|316|6|0|0|0|316|0|0|0|217|316|316|316|39175.60|P
JPX|88636R172|10/02/25|21.22|21.22|20.95|20.95|21.18|-.56|498|24|0|0|0|498|0|0|0|162|498|498|498|10549.51|Q
JPXN|464287382|10/02/25|85.42|85.42|84.77|85.12|85.01|.07|2251|22|0|0|0|2251|0|0|0|221|2251|2251|2251|191346.51|P
JPY|52110K103|10/02/25|0.00|31.30|31.30|31.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
JQC|67073D102|10/02/25|5.31|5.31|5.28|5.28|5.30|-.06|10880|57|0|0|0|10880|0|0|0|5204|10880|10880|10880|57611.96|N
JQUA|46641Q761|10/02/25|63.06|63.18|62.89|63.14|63.07|.20|153677|656|1|1|0|143214|2200|8263|0|142283|153677|153677|153677|9692578.04|P
JRE|47103U829|10/02/25|24.48|24.48|24.30|24.30|24.44|-.16|2|2|0|0|0|2|0|0|0|2|2|2|2|48.87|P
JRI|67074Y105|10/02/25|14.30|14.31|14.26|14.31|14.28|.02|1857|33|0|0|0|1857|0|0|0|1478|1857|1857|1857|26526.23|N
JRS|67071B108|10/02/25|8.13|8.17|8.06|8.17|8.13|-.03|3796|24|0|0|0|3796|0|0|0|701|3796|3796|3796|30875.27|N
JRSH|47632P101|10/02/25|3.29|3.32|3.29|3.30|3.29|-.03|14314|24|0|1|0|5521|0|8793|0|40|14314|14314|14314|47142.94|Q
JRVR|G5005R107|10/02/25|5.57|5.57|5.39|5.54|5.48|-.06|5478|210|0|0|0|5478|0|0|0|2999|5478|5478|5478|30046.16|Q
JSCP|46641Q274|10/02/25|47.48|47.54|47.48|47.54|47.52|.03|5506|39|0|0|0|5506|0|0|0|3982|5506|5506|5506|261619.48|P
JSI|47103U746|10/02/25|52.09|52.17|52.07|52.07|52.14|-.12|21903|133|1|0|0|18813|3090|0|0|7516|21903|21903|21903|1142056.23|P
JSM|63938C405|10/02/25|19.85|19.99|19.77|19.97|19.90|-.03|327|5|0|0|0|327|0|0|0|118|327|327|327|6508.03|Q
JSMD|47103U209|10/02/25|82.95|83.50|82.95|83.50|83.09|.18|220|7|0|0|0|220|0|0|0|220|220|220|220|18280.60|Q
JSML|47103U100|10/02/25|74.50|74.59|74.48|74.59|74.44|.11|129|5|0|0|0|129|0|0|0|0|129|129|129|9603.13|Q
JSPR|471871202|10/02/25|2.41|2.44|2.38|2.42|2.41|.03|14733|260|0|1|0|8112|0|6621|0|12416|14733|14733|14733|35490.17|Q
JSPR W|471871111|10/02/25|0.09|0.10|0.09|0.10|0.09|0.00|1000|1|0|0|0|1000|0|0|0|1000|1000|1000|1000|90.00|Q
JSTC|886364876|10/02/25|20.47|20.48|20.47|20.48|20.47|.11|72|1|0|0|0|72|0|0|0|72|72|72|72|1473.84|P
JTAI|47714H308|10/02/25|3.34|3.43|3.33|3.38|3.39|.05|3680|71|0|0|0|3680|0|0|0|1482|3680|3680|3680|12476.14|Q
JTEK|46654Q732|10/02/25|93.23|93.23|92.50|93.20|92.92|.94|13225|154|0|0|0|13225|0|0|0|12429|13225|13225|13225|1228928.82|Q
JUCY|26922B642|10/02/25|22.30|22.31|22.30|22.31|22.30|.01|100|1|0|0|0|100|0|0|0|100|100|100|100|2230.00|Z
JULH|45783Y582|10/02/25|25.01|25.04|25.01|25.04|25.01|-.02|400|4|0|0|0|400|0|0|0|200|400|400|400|10005.00|Z
JULJ|45783Y566|10/02/25|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
JULM|33740U570|10/02/25|0.00|33.24|33.24|33.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JULP|69420N841|10/02/25|30.16|30.16|30.16|30.16|30.16|.09|100|1|0|0|0|100|0|0|0|100|100|100|100|3016.00|Z
JULT|00888H307|10/02/25|43.92|43.92|43.92|43.92|43.92|-.02|168|1|0|0|0|168|0|0|0|0|168|168|168|7378.56|P
JULU|00888H570|10/02/25|29.28|29.32|29.28|29.32|29.28|.04|570|8|0|0|0|570|0|0|0|218|570|570|570|16691.60|Z
JULW|00888H406|10/02/25|38.48|38.48|38.42|38.44|38.43|-.01|2574|18|0|0|0|2574|0|0|0|200|2574|2574|2574|98914.14|P
JULZ|210322822|10/02/25|46.57|46.57|46.57|46.57|46.57|.09|143|1|0|0|0|143|0|0|0|143|143|143|143|6659.51|Z
JUNM|33740U588|10/02/25|0.00|33.85|33.85|33.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JUNP|69420N866|10/02/25|29.90|29.90|29.90|29.90|29.90|.04|100|1|0|0|0|100|0|0|0|100|100|100|100|2990.00|Z
JUNS|48208B203|10/02/25|1.70|1.73|1.68|1.73|1.69|.04|1416|9|0|0|0|1416|0|0|0|536|1416|1416|1416|2399.24|Q
JUNT|00888H745|10/02/25|0.00|35.59|35.59|35.59|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
JUNW|00888H737|10/02/25|0.00|32.84|32.84|32.84|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
JUNZ|210322830|10/02/25|33.00|33.00|32.94|32.94|32.98|-.08|61|5|0|0|0|61|0|0|0|61|61|61|61|2011.52|Z
JUSA|46654Q617|10/02/25|60.44|60.46|60.42|60.42|60.38|.01|143|6|0|0|0|143|0|0|0|132|143|143|143|8634.45|P
JUST|381430396|10/02/25|94.25|94.25|94.20|94.20|94.08|.15|91|5|0|0|0|91|0|0|0|12|91|91|91|8561.57|P
JVA|192176105|10/02/25|4.67|4.69|4.60|4.69|4.64|.06|771|15|0|0|0|771|0|0|0|276|771|771|771|3578.23|Q
JVAL|46641Q753|10/02/25|47.98|48.00|47.77|47.95|47.96|.17|3511|25|0|0|0|3511|0|0|0|761|3511|3511|3511|168388.14|P
JWEL|G5194C119|10/02/25|1.77|1.82|1.72|1.75|1.76|-.04|733|14|0|0|0|733|0|0|0|0|733|733|733|1293.52|Q
JXG|Y46002153|10/02/25|0.84|0.90|0.83|0.86|0.85|-.02|102284|176|3|0|4|33418|7306|0|61560|35674|102284|102284|102284|86686.94|Q
JXI|464288711|10/02/25|77.96|78.02|77.62|78.02|77.89|-.26|2186|18|0|0|0|2186|0|0|0|1316|2186|2186|2186|170258.20|P
JXN|46817M107|10/02/25|101.61|101.66|100.55|101.33|100.98|.13|12511|589|0|0|0|12511|0|0|0|4922|12511|12511|12511|1263386.86|N
JXN PRA|46817M206|10/02/25|26.19|26.25|26.10|26.10|26.17|-.10|1391|13|0|0|0|1391|0|0|0|0|1391|1391|1391|36404.57|N
JXX|47103U696|10/02/25|28.34|28.34|28.28|28.28|28.31|-.03|313|2|0|0|0|313|0|0|0|0|313|313|313|8861.36|Z
JYD|G5084H103|10/02/25|0.15|0.16|0.15|0.15|0.15|0.00|401375|312|21|16|6|100786|69148|127217|104224|79549|401375|401375|401375|62043.28|Q
JYNT|47973J102|10/02/25|9.25|9.34|9.25|9.27|9.31|-.01|1668|85|0|0|0|1668|0|0|0|796|1668|1668|1668|15530.99|Q
JZ|47737L302|10/02/25|1.70|1.70|1.67|1.67|1.70|-.03|266|7|0|0|0|266|0|0|0|10|266|266|266|451.65|Q
JZXN|G51400136|10/02/25|0.47|0.47|0.40|0.44|0.49|.03|13003121|31334|773|144|27|9052614|2443865|1052676|453966|5896665|13003121|13003121|13003121|6431462.94|Q
K|487836108|10/02/25|82.39|82.99|82.22|82.65|82.61|.22|329039|3923|4|1|0|308217|11400|9422|0|88125|329039|329039|329039|27181888.26|N
KAI|48282T104|10/02/25|297.12|298.31|294.66|298.31|296.52|3.59|3483|234|0|0|0|3483|0|0|0|2600|3483|3483|3483|1032761.95|N
KALA|483119202|10/02/25|1.39|1.53|1.38|1.53|1.43|.15|148996|615|10|3|0|95545|33441|20010|0|62318|148996|148996|148996|212733.83|Q
KALU|483007704|10/02/25|79.03|79.67|79.03|79.38|79.15|1.00|2948|320|0|0|0|2948|0|0|0|2094|2948|2948|2948|233345.57|Q
KALV|483497103|10/02/25|12.05|12.05|11.64|11.75|11.81|-.30|73424|1716|1|0|0|71277|2147|0|0|52304|73424|73424|73424|867418.56|Q
KAPA|48301N104|10/02/25|1.15|1.18|1.12|1.18|1.14|.05|12848|95|0|0|0|12848|0|0|0|2533|12848|12848|12848|14610.33|A
KAPR|45782C342|10/02/25|34.24|34.29|34.24|34.29|34.25|.03|150|3|0|0|0|150|0|0|0|0|150|150|150|5138.00|Z
KAR|48238T109|10/02/25|28.61|28.62|28.24|28.62|28.44|.02|23546|790|0|0|0|23546|0|0|0|10043|23546|23546|23546|669757.41|N
KARO|Y4600W108|10/02/25|57.17|57.64|57.17|57.64|57.32|.42|3311|140|0|0|0|3311|0|0|0|2242|3311|3311|3311|189773.37|Q
KARS|500767827|10/02/25|31.42|31.49|31.07|31.07|31.11|.21|20628|67|0|0|1|4053|0|0|16575|1042|20628|20628|20628|641699.25|P
KAT|00770X220|10/02/25|56.59|56.59|56.36|56.36|56.53|-.23|9|3|0|0|0|9|0|0|0|1|9|9|9|508.79|Q
KAUG|45783Y137|10/02/25|0.00|26.09|26.09|26.09|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
KAVL|483104402|10/02/25|0.58|0.64|0.53|0.54|0.61|.05|7794342|26157|384|49|10|6113212|1200950|327376|152804|4538676|7794342|7794342|7794342|4726331.36|Q
KB|48241A105|10/02/25|83.30|83.30|82.16|82.28|82.37|-1.19|5534|246|0|0|0|5534|0|0|0|2826|5534|5534|5534|455816.52|N
KBA|500767405|10/02/25|30.34|30.39|30.19|30.20|30.27|.12|7784|76|0|0|0|7784|0|0|0|1527|7784|7784|7784|235654.88|P
KBAB|500767280|10/02/25|39.75|40.73|39.75|39.80|39.97|2.62|4912|45|0|0|0|4912|0|0|0|4218|4912|4912|4912|196330.66|Q
KBDC|48662X105|10/02/25|13.11|13.46|13.11|13.44|13.32|.30|9568|217|0|0|0|9568|0|0|0|5821|9568|9568|9568|127474.86|N
KBE|78464A797|10/02/25|58.88|59.17|58.39|58.88|58.77|-.19|705372|5558|0|1|1|670448|0|6911|28013|464729|705372|705372|705372|41457327.37|P
KBH|48666K109|10/02/25|64.75|64.87|63.64|64.76|64.53|.08|25165|958|0|0|0|25165|0|0|0|14676|25165|25165|25165|1623889.57|N
KBR|48242W106|10/02/25|47.69|48.03|46.89|47.12|47.16|-.65|42810|1299|0|0|0|42810|0|0|0|17299|42810|42810|42810|2018816.64|N
KBSX|G3R23E100|10/02/25|1.46|1.48|1.45|1.48|1.46|.02|1851|36|0|0|0|1851|0|0|0|200|1851|1851|1851|2695.03|Q
KBUF|500767413|10/02/25|0.00|34.96|34.96|34.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
KBWB|46138E628|10/02/25|77.03|77.13|76.35|76.91|76.78|-.19|410803|4212|0|1|0|400803|0|10000|0|245523|410803|410803|410803|31541762.51|Q
KBWD|46138E610|10/02/25|13.57|13.65|13.50|13.64|13.58|.09|32000|102|3|0|0|25467|6533|0|0|30105|32000|32000|32000|434679.26|Q
KBWP|46138E586|10/02/25|123.00|123.21|122.98|123.16|123.14|-.13|2133|16|0|0|0|2133|0|0|0|19|2133|2133|2133|262653.96|Q
KBWR|46138E578|10/02/25|0.00|60.22|60.22|60.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KBWY|46138E594|10/02/25|16.01|16.01|15.90|15.97|15.95|-.07|27367|107|2|0|1|8567|8596|0|10204|1558|27367|27367|27367|436546.59|Q
KC|49639K101|10/02/25|15.62|15.86|15.30|15.62|15.58|.52|132831|1595|5|0|0|114863|17968|0|0|53659|132831|132831|132831|2069910.64|Q
KCAI|500767397|10/02/25|37.83|37.83|37.60|37.60|37.83|.01|34|1|0|0|0|34|0|0|0|10|34|34|34|1286.22|P
KCCA|500767553|10/02/25|17.20|17.54|17.20|17.53|17.27|.27|11976|32|1|1|0|4235|2099|5642|0|2971|11976|11976|11976|206768.62|P
KCE|78464A771|10/02/25|150.31|151.31|150.31|151.14|150.92|1.04|3977|83|0|0|0|3977|0|0|0|2960|3977|3977|3977|600223.01|P
KCHV|G5304D106|10/02/25|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
KCHV R|G5304D114|10/02/25|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
KCHV U|G5304D122|10/02/25|0.00|10.27|10.27|10.27|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KCSH|500767355|10/02/25|25.11|25.12|25.11|25.12|25.12|.04|101|2|0|0|0|101|0|0|0|0|101|101|101|2537.11|P
KD|50155Q100|10/02/25|30.32|30.53|29.88|30.52|30.23|.50|68162|1699|0|0|0|68162|0|0|0|34370|68162|68162|68162|2060840.83|N
KDEC|45784N833|10/02/25|25.42|25.59|25.42|25.59|25.42|.09|200|2|0|0|0|200|0|0|0|200|200|200|200|5084.00|Z
KDEF|30151E491|10/02/25|49.37|49.43|49.08|49.34|49.35|-.58|19381|161|0|0|0|19381|0|0|0|6418|19381|19381|19381|956455.65|P
KDK|500081104|10/02/25|6.70|7.22|6.70|6.81|6.83|.85|166191|1419|4|0|0|156136|10055|0|0|76397|166191|166191|166191|1134412.83|Q
KDKR W|500081112|10/02/25|1.05|1.05|0.89|1.01|1.01|.11|21716|54|1|1|0|8316|3600|9800|0|0|21716|21716|21716|21929.25|Q
KDP|49271V100|10/02/25|25.55|25.75|25.28|25.74|25.55|.15|813655|7426|4|0|0|802954|10701|0|0|215553|813655|813655|813655|20792017.89|Q
KDRN|26923N702|10/02/25|0.00|23.43|23.43|23.43|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
KE|49428J109|10/02/25|30.38|30.41|29.95|30.28|30.27|-.16|6452|431|0|0|0|6452|0|0|0|4521|6452|6452|6452|195273.07|Q
KELY A|488152208|10/02/25|13.09|13.09|12.91|12.95|12.98|-.19|9551|483|0|0|0|9551|0|0|0|3534|9551|9551|9551|123952.96|Q
KEMQ|500767876|10/02/25|27.16|27.16|27.08|27.09|27.09|.34|595|11|0|0|0|595|0|0|0|281|595|595|595|16117.02|P
KEMX|500767769|10/02/25|35.08|35.13|35.06|35.06|35.08|.14|320|6|0|0|0|320|0|0|0|193|320|320|320|11225.19|P
KEN|Y46717107|10/02/25|45.17|45.40|45.04|45.08|45.22|-.07|1113|40|0|0|0|1113|0|0|0|638|1113|1113|1113|50331.05|N
KEP|500631106|10/02/25|12.86|12.86|12.71|12.73|12.76|-.12|12818|417|0|0|0|12818|0|0|0|6494|12818|12818|12818|163542.22|N
KEQU|492854104|10/02/25|43.31|44.10|43.31|44.10|43.49|.18|98|15|0|0|0|98|0|0|0|8|98|98|98|4261.64|Q
KEUA|500767561|10/02/25|25.70|26.01|25.70|25.93|25.88|.29|307|6|0|0|0|307|0|0|0|101|307|307|307|7944.88|P
KEX|497266106|10/02/25|84.10|84.62|83.62|83.70|84.03|-.42|28580|1035|0|0|0|28580|0|0|0|9666|28580|28580|28580|2401678.20|N
KEY|493267108|10/02/25|18.50|18.55|18.29|18.46|18.40|-.04|556964|3055|23|2|1|470109|58732|14623|13500|217685|556964|556964|556964|10250624.71|N
KEY PRI|493267702|10/02/25|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
KEY PRJ|493267876|10/02/25|23.08|23.08|22.99|22.99|23.00|-.10|1544|23|0|0|0|1544|0|0|0|0|1544|1544|1544|35518.26|N
KEY PRK|493267868|10/02/25|23.00|23.00|22.92|22.92|22.96|-.12|31|4|0|0|0|31|0|0|0|0|31|31|31|711.74|N
KEY PRL|493267843|10/02/25|25.23|25.33|25.23|25.33|25.37|-.03|2521|21|0|0|0|2521|0|0|0|0|2521|2521|2521|63955.24|N
KEYS|49338L103|10/02/25|174.05|175.17|173.30|175.17|174.32|2.07|37686|1258|0|0|0|37686|0|0|0|25689|37686|37686|37686|6569300.18|N
KF|500634209|10/02/25|31.20|31.35|31.20|31.35|31.20|.60|518|3|0|0|0|518|0|0|0|16|518|518|518|16161.20|N
KFEB|45784N783|10/02/25|26.79|26.82|26.76|26.82|26.79|.04|1079|5|0|0|0|1079|0|0|0|1067|1079|1079|1079|28903.28|Z
KFII|G52258111|10/02/25|0.00|10.26|10.26|10.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KFII R|G52258129|10/02/25|0.15|0.15|0.15|0.15|0.15|0.00|3600|18|0|0|0|3600|0|0|0|0|3600|3600|3600|540.00|Q
KFII U|G52258103|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KFRC|493732101|10/02/25|29.91|30.03|29.75|29.96|29.87|-.19|3173|159|0|0|0|3173|0|0|0|1834|3173|3173|3173|94762.80|N
KFS|496904202|10/02/25|14.23|14.56|14.06|14.55|14.22|.30|1190|60|0|0|0|1190|0|0|0|995|1190|1190|1190|16918.55|N
KFY|500643200|10/02/25|69.50|69.87|68.65|69.21|69.14|-.31|12115|551|0|0|0|12115|0|0|0|7743|12115|12115|12115|837590.32|N
KG|G5260K102|10/02/25|26.73|26.73|25.79|26.13|26.06|-1.14|599|74|0|0|0|599|0|0|0|468|599|599|599|15611.29|Q
KGC|496902404|10/02/25|25.73|25.76|24.23|24.94|24.77|-.52|1827431|7104|57|11|3|1553833|160435|72853|40310|1626694|1827431|1827431|1827431|45257869.89|N
KGEI|50043K406|10/02/25|5.50|5.52|5.36|5.48|5.45|-.04|6406|159|0|0|0|6406|0|0|0|5443|6406|6406|6406|34890.16|Q
KGLD|500948872|10/02/25|28.35|28.35|28.12|28.22|28.25|0.00|3010|36|0|0|0|3010|0|0|0|2800|3010|3010|3010|85043.94|Z
KGRN|500767850|10/02/25|32.92|32.92|32.19|32.52|32.57|.20|5359|66|0|0|0|5359|0|0|0|4632|5359|5359|5359|174548.43|P
KGS|50012A108|10/02/25|37.05|37.05|34.51|34.55|35.35|-2.17|49987|1393|0|0|0|49987|0|0|0|40063|49987|49987|49987|1766877.80|N
KHC|500754106|10/02/25|26.21|26.32|25.86|26.07|26.01|-.19|709835|6372|7|0|0|688820|21015|0|0|610403|709835|709835|709835|18460437.45|Q
KHPI|56167N183|10/02/25|25.61|25.62|25.58|25.61|25.61|-.03|3750|12|0|0|0|3750|0|0|0|2725|3750|3750|3750|96026.25|Z
KHYB|500767843|10/02/25|24.53|24.54|24.53|24.54|24.53|.01|65|1|0|0|0|65|0|0|0|35|65|65|65|1594.45|P
KIDS|68752L100|10/02/25|18.62|18.62|17.91|17.91|18.12|-.44|11785|365|0|0|0|11785|0|0|0|7262|11785|11785|11785|213546.53|Q
KIDZ|182744102|10/02/25|1.22|1.22|1.08|1.11|1.14|-.11|58383|263|4|1|0|38025|10883|9475|0|41366|58383|58383|58383|66837.29|Q
KIDZ W|182744110|10/02/25|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
KIE|78464A789|10/02/25|58.69|59.16|58.38|59.08|58.87|.29|142880|2648|0|0|0|142880|0|0|0|70566|142880|142880|142880|8411450.21|P
KIM|49446R109|10/02/25|21.50|21.56|21.22|21.36|21.33|-.14|105591|1259|0|0|0|105591|0|0|0|42016|105591|105591|105591|2252268.06|N
KIM PRL|49446R737|10/02/25|21.32|21.37|21.32|21.37|21.32|.03|21|1|0|0|0|21|0|0|0|0|21|21|21|447.72|N
KIM PRM|49446R711|10/02/25|22.11|22.27|22.11|22.27|22.13|.20|552|7|0|0|0|552|0|0|0|0|552|552|552|12214.55|N
KIM PRN|49446R687|10/02/25|59.49|59.50|59.49|59.50|59.49|-.03|419|5|0|0|0|419|0|0|0|0|419|419|419|24926.31|N
KINS|496719105|10/02/25|14.47|14.81|14.39|14.80|14.66|.35|21442|527|0|0|0|21442|0|0|0|15009|21442|21442|21442|314309.28|Q
KIO|48249T106|10/02/25|12.56|12.60|12.52|12.52|12.55|-.04|6142|76|0|0|0|6142|0|0|0|1227|6142|6142|6142|77097.49|N
KITT|63911H306|10/02/25|3.10|3.30|3.08|3.23|3.19|.19|44899|469|3|0|0|35797|9102|0|0|21212|44899|44899|44899|143365.84|Q
KITT W|63911H116|10/02/25|0.04|0.04|0.03|0.04|0.04|-.01|91340|33|8|3|1|18216|32909|20415|19800|57827|91340|91340|91340|3340.81|Q
KJAN|45782C474|10/02/25|40.40|40.53|40.39|40.53|40.41|.11|2567|7|0|0|0|2567|0|0|0|0|2567|2567|2567|103728.73|Z
KJUL|45782C284|10/02/25|31.10|31.11|31.10|31.11|31.10|.09|100|1|0|0|0|100|0|0|0|100|100|100|100|3110.00|Z
KJUN|45783Y277|10/02/25|0.00|27.35|27.35|27.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
KKR|48251W104|10/02/25|127.50|127.75|124.01|124.65|124.86|-2.81|281819|5519|0|0|0|281819|0|0|0|53571|281819|281819|281819|35187187.93|N
KKR PRD|48251W500|10/02/25|50.68|50.75|50.58|50.74|50.66|-.83|1965|23|0|0|0|1965|0|0|0|0|1965|1965|1965|99555.21|N
KKRS|48253M104|10/02/25|18.63|18.63|18.46|18.46|18.63|-.15|500|5|0|0|0|500|0|0|0|0|500|500|500|9315.00|N
KKRT|48251W609|10/02/25|26.02|26.02|26.01|26.01|26.02|-.01|9|1|0|0|0|9|0|0|0|0|9|9|9|234.18|N
KLAC|482480100|10/02/25|1154.30|1154.30|1128.74|1139.26|1133.77|10.61|66625|4392|0|0|0|66625|0|0|0|45837|66625|66625|66625|75537690.52|Q
KLAR|G5279N105|10/02/25|37.86|41.50|37.55|40.77|39.94|3.28|434952|5318|8|2|2|363204|22995|13327|35426|211140|434952|434952|434952|17371885.01|N
KLC|49456W105|10/02/25|6.71|6.71|6.53|6.58|6.59|-.12|22315|555|0|0|0|22315|0|0|0|10557|22315|22315|22315|147074.43|N
KLIC|501242101|10/02/25|42.03|42.15|41.01|41.11|41.24|-.14|25726|1224|0|0|0|25726|0|0|0|7557|25726|25726|25726|1060852.24|Q
KLIP|500767272|10/02/25|33.10|33.10|33.05|33.07|33.08|.07|3416|51|0|0|0|3416|0|0|0|2318|3416|3416|3416|113005.19|P
KLMN|46138G417|10/02/25|0.00|27.46|27.46|27.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
KLMT|46138G433|10/02/25|30.58|30.58|30.49|30.49|30.56|.04|800|5|0|0|0|800|0|0|0|0|800|800|800|24445.00|P
KLRS|482929106|10/02/25|6.04|7.53|6.04|7.06|7.20|1.09|18604|482|0|0|0|18604|0|0|0|11250|18604|18604|18604|133944.85|Q
KLTO|49876K103|10/02/25|0.47|0.48|0.44|0.45|0.46|-.01|431397|1482|19|7|6|179529|70696|52827|128345|135057|431397|431397|431397|197460.48|Q
KLTO W|49876K111|10/02/25|0.17|0.17|0.16|0.16|0.16|.02|2383|14|0|0|0|2383|0|0|0|1783|2383|2383|2383|386.06|Q
KLTR|483467106|10/02/25|1.39|1.52|1.37|1.51|1.46|.12|18610|300|0|0|0|18610|0|0|0|9865|18610|18610|18610|27217.66|Q
KLXE|48253L205|10/02/25|1.92|1.93|1.89|1.91|1.91|-.01|3491|49|0|0|0|3491|0|0|0|702|3491|3491|3491|6659.96|Q
KLXY|500767454|10/02/25|26.17|26.46|26.12|26.22|26.34|.36|556|5|0|0|0|556|0|0|0|300|556|556|556|14646.40|P
KMAR|45784N759|10/02/25|0.00|27.88|27.88|27.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
KMAY|45784N668|10/02/25|27.60|27.66|27.60|27.66|27.60|.04|400|2|0|0|0|400|0|0|0|0|400|400|400|11040.00|Z
KMB|494368103|10/02/25|123.00|123.24|122.09|122.64|122.61|-.59|87116|3356|0|0|0|87116|0|0|0|35829|87116|87116|87116|10681412.75|Q
KMDA|M6240T109|10/02/25|6.83|6.84|6.79|6.84|6.81|0.00|1430|39|0|0|0|1430|0|0|0|388|1430|1430|1430|9732.96|Q
KMI|49456B101|10/02/25|28.24|28.91|28.15|28.23|28.44|-.06|544949|5273|1|0|0|541861|3088|0|0|326699|544949|544949|544949|15498394.35|N
KMID|92790A868|10/02/25|24.56|24.80|24.56|24.80|24.76|.22|66|2|0|0|0|66|0|0|0|0|66|66|66|1633.96|P
KMLI|500767249|10/02/25|20.00|20.60|19.30|20.60|19.89|1.20|3009|55|0|0|0|3009|0|0|0|1828|3009|3009|3009|59839.79|Q
KMLM|500767652|10/02/25|26.82|26.84|26.63|26.65|26.78|-.17|8929|46|0|0|0|8929|0|0|0|1490|8929|8929|8929|239091.93|P
KMPB|488401308|10/02/25|23.68|23.68|23.64|23.68|23.65|.02|670|11|0|0|0|670|0|0|0|0|670|670|670|15845.64|N
KMPR|488401100|10/02/25|50.27|50.70|49.97|50.39|50.35|-.36|43562|1540|0|0|0|43562|0|0|0|26820|43562|43562|43562|2193515.08|N
KMRK|G5321F100|10/02/25|1.48|1.48|1.42|1.42|1.46|-.15|10387|104|0|0|0|10387|0|0|0|1845|10387|10387|10387|15181.06|Q
KMT|489170100|10/02/25|21.11|21.49|21.02|21.46|21.31|.39|19700|634|0|0|0|19700|0|0|0|11460|19700|19700|19700|419869.34|N
KMTS|G52441105|10/02/25|24.18|24.49|23.71|24.35|24.07|.27|7539|265|0|0|0|7539|0|0|0|5611|7539|7539|7539|181438.17|Q
KMX|143130102|10/02/25|45.61|47.43|45.61|46.06|46.12|.02|281719|5407|2|0|0|276629|5090|0|0|74387|281719|281719|281719|12991740.60|N
KN|49926D109|10/02/25|23.99|24.04|23.56|24.04|23.86|.20|25474|817|0|0|0|25474|0|0|0|10877|25474|25474|25474|607810.00|N
KNCT|46137V688|10/02/25|130.34|130.34|128.80|128.80|129.69|-.20|30|5|0|0|0|30|0|0|0|17|30|30|30|3890.71|P
KNDI|G5214E103|10/02/25|1.23|1.23|1.22|1.23|1.22|.01|3045|18|0|0|0|3045|0|0|0|3031|3045|3045|3045|3729.14|Q
KNF|498894104|10/02/25|72.39|72.76|71.79|72.24|72.32|-.38|20408|725|0|0|0|20408|0|0|0|10021|20408|20408|20408|1475881.62|N
KNG|33739Q705|10/02/25|49.16|49.37|49.12|49.35|49.26|.14|12762|124|0|0|0|12762|0|0|0|3657|12762|12762|12762|628656.16|Z
KNGZ|33738R738|10/02/25|35.83|35.83|35.83|35.83|35.83|.11|400|2|0|0|0|400|0|0|0|400|400|400|400|14332.00|Q
KNO|46144X396|10/02/25|50.85|50.85|50.78|50.79|50.81|0.00|2343|8|0|0|0|2343|0|0|0|0|2343|2343|2343|119044.07|P
KNOP|Y48125101|10/02/25|8.80|8.80|8.56|8.75|8.66|-.02|5386|111|0|0|0|5386|0|0|0|2054|5386|5386|5386|46645.50|N
KNOV|45784N866|10/02/25|0.00|27.80|27.80|27.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
KNOW|574817102|10/02/25|0.00|11.44|11.44|11.44|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
KNRG|82889N277|10/02/25|26.01|26.03|26.01|26.03|26.03|.01|110|4|0|0|0|110|0|0|0|0|110|110|110|2863.30|P
KNRX|G5304A102|10/02/25|3.05|3.34|3.05|3.10|3.16|-.20|1310|26|0|0|0|1310|0|0|0|570|1310|1310|1310|4135.49|A
KNSA|G52694109|10/02/25|38.49|38.49|37.36|37.46|37.75|-1.17|47482|1190|0|0|0|47482|0|0|0|11455|47482|47482|47482|1792435.41|Q
KNSL|49714P108|10/02/25|417.26|442.38|417.26|442.38|429.44|24.90|18652|1191|0|0|0|18652|0|0|0|13545|18652|18652|18652|8009894.47|N
KNTK|02215L209|10/02/25|40.48|41.48|38.96|39.37|39.68|-1.44|64948|1236|0|0|0|64948|0|0|0|36190|64948|64948|64948|2577407.33|N
KNX|499049104|10/02/25|39.51|39.98|39.15|39.89|39.56|.96|167827|2931|0|0|0|167827|0|0|0|92414|167827|167827|167827|6638612.38|N
KO|191216100|10/02/25|66.55|66.55|65.87|66.12|66.17|-.65|801357|15751|11|1|0|763367|31532|6458|0|365659|801357|801357|801357|53022283.28|N
KOCT|45782C599|10/02/25|33.09|33.19|33.02|33.19|33.10|.10|3611|22|0|0|0|3611|0|0|0|3261|3611|3611|3611|119519.52|Z
KOD|50015M109|10/02/25|15.92|15.92|13.43|13.43|14.50|-2.35|48017|1158|1|0|0|45517|2500|0|0|14712|48017|48017|48017|696144.35|Q
KODK|277461406|10/02/25|6.74|6.77|6.56|6.65|6.65|-.04|64871|794|0|0|0|64871|0|0|0|25584|64871|64871|64871|431477.41|N
KOF|191241108|10/02/25|82.27|82.27|81.00|82.21|81.55|-.06|4892|283|0|0|0|4892|0|0|0|1687|4892|4892|4892|398947.20|N
KOID|500767751|10/02/25|32.40|32.40|32.28|32.28|32.29|.20|656|33|0|0|0|656|0|0|0|318|656|656|656|21183.90|Q
KOKU|233051135|10/02/25|117.58|117.58|117.41|117.41|117.19|.11|57|2|0|0|0|57|0|0|0|0|57|57|57|6679.66|P
KOLD|74347Y813|10/02/25|31.56|32.79|29.72|32.64|31.39|.86|2377017|24299|42|9|0|2205167|115476|56374|0|1369620|2377017|2377017|2377017|74621208.49|P
KOMP|78468R648|10/02/25|63.31|63.51|62.88|63.51|63.32|.61|6340|75|0|0|0|6340|0|0|0|3883|6340|6340|6340|401424.85|P
KONG|26923N504|10/02/25|29.38|30.62|29.38|30.62|30.46|.08|571|8|0|0|0|571|0|0|0|458|571|571|571|17391.50|P
KOOL|84858T855|10/02/25|12.62|12.74|12.60|12.67|12.69|0.00|3542|7|0|0|0|3542|0|0|0|1533|3542|3542|3542|44938.40|P
KOP|50060P106|10/02/25|27.90|28.02|26.92|26.92|27.27|-1.00|6444|267|0|0|0|6444|0|0|0|3784|6444|6444|6444|175722.50|N
KOPN|500600101|10/02/25|2.53|2.71|2.49|2.64|2.64|.14|685991|1986|32|11|4|453534|97477|75988|58992|464215|685991|685991|685991|1811750.05|Q
KORE|50066V305|10/02/25|2.62|2.63|2.55|2.55|2.62|0.00|4102|12|0|0|0|4102|0|0|0|2110|4102|4102|4102|10732.39|N
KORP|025072109|10/02/25|47.65|47.68|47.59|47.64|47.64|.06|7907|65|1|0|0|4905|3002|0|0|5153|7907|7907|7907|376718.77|P
KORU|25461A387|10/02/25|119.07|120.04|116.80|119.39|118.81|6.90|30561|1186|0|1|0|25138|0|5423|0|7256|30561|30561|30561|3631038.95|P
KOS|500688106|10/02/25|1.77|1.80|1.68|1.68|1.72|-.06|355487|644|26|14|1|182358|82320|80509|10300|199124|355487|355487|355487|613139.25|N
KOSS|500692108|10/02/25|5.20|5.20|5.12|5.16|5.16|-.01|1295|24|0|0|0|1295|0|0|0|607|1295|1295|1295|6679.68|Q
KOYN|G2584S101|10/02/25|9.93|9.93|9.92|9.93|9.92|0.00|8114|9|0|1|0|2214|0|5900|0|114|8114|8114|8114|80494.52|Q
KOYN U|G2584S135|10/02/25|0.00|10.09|10.09|10.09|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KOYN W|G2584S119|10/02/25|0.00|0.40|0.40|0.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KPDD|500767330|10/02/25|27.78|28.32|27.73|27.73|27.99|.32|3599|51|0|0|0|3599|0|0|0|2460|3599|3599|3599|100747.37|Q
KPLT|485859201|10/02/25|11.74|13.20|11.16|11.86|12.24|.45|7388|129|0|0|0|7388|0|0|0|1962|7388|7388|7388|90456.51|Q
KPLT W|485859110|10/02/25|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
KPRO|500767421|10/02/25|31.22|31.27|31.22|31.27|31.22|.08|2|1|0|0|0|2|0|0|0|2|2|2|2|62.44|P
KPRX|49721T507|10/02/25|2.84|2.86|2.81|2.81|2.83|.02|1796|22|0|0|0|1796|0|0|0|565|1796|1796|1796|5080.63|Q
KPTI|48576U205|10/02/25|6.36|6.36|6.26|6.30|6.27|.04|3342|77|0|0|0|3342|0|0|0|494|3342|3342|3342|20962.76|Q
KQQQ|500948302|10/02/25|29.22|29.31|29.22|29.29|29.27|.06|747|14|0|0|0|747|0|0|0|726|747|747|747|21861.82|Q
KR|501044101|10/02/25|66.44|66.95|66.00|66.37|66.47|-.11|178252|3894|1|0|0|175052|3200|0|0|138685|178252|178252|178252|11848661.76|N
KRBN|500767678|10/02/25|32.64|33.12|32.60|33.07|32.95|.40|11600|153|0|0|0|11600|0|0|0|2618|11600|11600|11600|382162.36|P
KRC|49427F108|10/02/25|42.25|42.37|41.79|42.15|42.04|0.00|62705|1476|1|0|0|59369|3336|0|0|42381|62705|62705|62705|2635916.42|N
KRE|78464A698|10/02/25|62.80|63.20|62.31|62.82|62.73|-.15|4386199|18812|57|6|2|3900325|156749|40415|288710|2329203|4386199|4386199|4386199|275144473.99|P
KREF|48251K100|10/02/25|8.96|9.02|8.88|8.95|8.93|-.04|24531|313|0|0|0|24531|0|0|0|16725|24531|24531|24531|219181.52|N
KREF PRA|48251K209|10/02/25|19.90|19.90|19.74|19.84|19.89|-.04|3225|33|0|0|0|3225|0|0|0|0|3225|3225|3225|64143.48|N
KRG|49803T300|10/02/25|22.15|22.16|21.88|21.99|21.96|-.21|46597|815|0|0|0|46597|0|0|0|33585|46597|46597|46597|1023248.93|N
KRKR|88429K202|10/02/25|7.22|7.27|7.22|7.27|7.21|.02|490|18|0|0|0|490|0|0|0|260|490|490|490|3532.92|Q
KRMA|37954Y731|10/02/25|43.39|43.48|43.36|43.41|43.40|.06|826|9|0|0|0|826|0|0|0|610|826|826|826|35850.69|Q
KRMD|759910102|10/02/25|3.84|3.84|3.77|3.77|3.80|-.06|2224|45|0|0|0|2224|0|0|0|2034|2224|2224|2224|8441.50|Q
KRMN|485924104|10/02/25|74.42|75.27|72.77|73.43|73.57|-.03|44189|1203|1|0|0|41465|2724|0|0|31584|44189|44189|44189|3251119.45|N
KRNT|M6372Q113|10/02/25|13.93|13.93|13.38|13.81|13.54|.07|21992|528|0|0|0|21992|0|0|0|14762|21992|21992|21992|297830.16|Q
KRNY|48716P108|10/02/25|6.56|6.58|6.52|6.53|6.54|-.03|48322|640|0|0|0|48322|0|0|0|23248|48322|48322|48322|316057.32|Q
KRO|50105F105|10/02/25|5.59|5.74|5.58|5.71|5.66|.13|11289|282|0|0|0|11289|0|0|0|5434|11289|11289|11289|63892.67|N
KROP|37960A198|10/02/25|0.00|31.18|31.18|31.18|31.49|31.18|10|1|0|0|0|10|0|0|0|0|10|10|10|314.90|Q
KROS|492327101|10/02/25|15.45|15.63|15.01|15.60|15.38|.32|23106|624|1|0|0|20653|2453|0|0|5561|23106|23106|23106|355326.63|Q
KRP|49435R102|10/02/25|13.72|13.72|13.47|13.50|13.61|-.18|11576|127|1|0|0|8730|2846|0|0|4217|11576|11576|11576|157492.48|N
KRRO|500946108|10/02/25|44.78|45.99|43.05|45.68|44.60|1.76|9775|507|0|0|0|9775|0|0|0|8025|9775|9775|9775|436003.23|Q
KRSP U|G7553X122|10/02/25|10.30|10.56|10.25|10.50|10.34|.19|37834|38|3|0|1|12634|8700|0|16500|0|37834|37834|37834|391318.32|N
KRT|48563L101|10/02/25|24.00|24.00|23.63|23.87|23.79|-.14|3264|256|0|0|0|3264|0|0|0|1971|3264|3264|3264|77644.16|Q
KRUS|501270102|10/02/25|58.26|60.06|58.11|59.60|59.25|1.55|18453|642|0|0|0|18453|0|0|0|6608|18453|18453|18453|1093332.24|Q
KRYS|501147102|10/02/25|180.28|181.90|180.05|181.56|180.77|2.08|14219|977|0|0|0|14219|0|0|0|10790|14219|14219|14219|2570369.95|Q
KSA|46434V423|10/02/25|40.45|40.50|40.35|40.48|40.41|.23|110559|1043|0|0|0|110559|0|0|0|63936|110559|110559|110559|4468067.07|P
KSCP|49907V201|10/02/25|6.19|6.41|6.14|6.41|6.33|.30|19993|224|0|1|0|14554|0|5439|0|13037|19993|19993|19993|126458.48|Q
KSEP|45784N304|10/02/25|0.00|27.46|27.46|27.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
KSLV|500948864|10/02/25|25.25|25.25|24.46|24.89|24.75|-.32|3629|40|0|0|0|3629|0|0|0|3029|3629|3629|3629|89834.49|Z
KSPI|48581R205|10/02/25|80.30|80.41|78.90|79.10|79.42|-.38|62039|966|0|1|0|55667|0|6372|0|26121|62039|62039|62039|4926863.44|Q
KSPY|500767389|10/02/25|28.40|28.40|28.39|28.39|28.39|.02|70|4|0|0|0|70|0|0|0|0|70|70|70|1987.00|P
KSS|500255104|10/02/25|15.85|16.58|15.71|16.44|16.34|.62|323693|4068|5|2|0|298652|14269|10772|0|211139|323693|323693|323693|5287853.71|N
KSTR|500767694|10/02/25|20.47|20.55|20.24|20.31|20.43|.23|29439|286|2|0|0|21860|7579|0|0|18516|29439|29439|29439|601528.04|P
KT|48268K101|10/02/25|19.95|20.01|19.80|19.86|19.88|.09|83487|818|2|0|0|75907|7580|0|0|52189|83487|83487|83487|1659508.54|N
KTB|50050N103|10/02/25|81.69|82.74|80.78|82.60|82.08|.54|13678|687|0|0|0|13678|0|0|0|10818|13678|13678|13678|1122751.66|N
KTCC|493144109|10/02/25|3.54|3.54|3.45|3.45|3.54|.03|1|1|0|0|0|1|0|0|0|1|1|1|1|3.54|Q
KTEC|500767579|10/02/25|19.60|19.60|19.51|19.51|19.56|.29|5375|56|0|0|0|5375|0|0|0|4019|5375|5375|5375|105160.17|P
KTF|233368109|10/02/25|9.18|9.19|9.18|9.19|9.18|-.03|1012|8|0|0|0|1012|0|0|0|690|1012|1012|1012|9289.10|N
KTH|22080R206|10/02/25|29.06|29.34|29.06|29.34|29.06|.29|3|1|0|0|0|3|0|0|0|0|3|3|3|87.18|N
KTN|22532R101|10/02/25|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|N
KTOS|50077B207|10/02/25|94.99|96.00|92.59|95.06|94.30|2.10|198631|6743|1|0|0|195937|2694|0|0|137516|198631|198631|198631|18730225.96|Q
KTTA|70261F202|10/02/25|0.75|0.81|0.75|0.79|0.78|.02|10667|36|2|0|0|2917|7750|0|0|1277|10667|10667|10667|8324.90|Q
KTTA W|70261F111|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KTUP|26923Q515|10/02/25|43.60|44.37|42.61|44.37|42.95|2.56|1468|43|0|0|0|1468|0|0|0|539|1468|1468|1468|63046.51|Z
KUKE|501229207|10/02/25|0.57|0.59|0.56|0.59|0.62|.02|68136|346|3|0|0|60588|7548|0|0|15411|68136|68136|68136|42423.47|N
KULR|50125G307|10/02/25|4.42|4.90|4.37|4.77|4.74|.39|414130|3043|7|1|0|383175|25607|5348|0|193247|414130|414130|414130|1961268.78|A
KURA|50127T109|10/02/25|9.30|9.31|9.08|9.15|9.19|-.05|188063|1890|2|0|1|164759|6674|0|16630|56177|188063|188063|188063|1728246.79|Q
KURE|500767835|10/02/25|21.19|21.45|21.19|21.45|21.37|.45|15552|171|0|0|0|15552|0|0|0|8643|15552|15552|15552|332362.25|P
KVAC|G52443119|10/02/25|0.00|0.00|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 U|G52443101|10/02/25|0.00|0.00|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|10/02/25|5.40|5.44|5.30|5.43|5.37|-.09|514|19|0|0|0|514|0|0|0|103|514|514|514|2760.60|Q
KVLE|500767645|10/02/25|27.66|27.66|27.56|27.59|27.64|-.08|724|4|0|0|0|724|0|0|0|223|724|724|724|20009.88|P
KVUE|49177J102|10/02/25|15.96|15.96|15.47|15.73|15.71|-.12|1858698|10919|45|16|0|1573487|150802|134409|0|242085|1858698|1858698|1858698|29199505.22|N
KVYO|49845K101|10/02/25|26.71|26.71|25.90|25.92|26.17|-.12|121774|2385|1|0|0|118774|3000|0|0|57723|121774|121774|121774|3187406.06|N
KW|489398107|10/02/25|8.44|8.49|8.33|8.47|8.44|.07|28908|473|0|0|0|28908|0|0|0|16875|28908|28908|28908|243908.34|N
KWEB|500767306|10/02/25|43.27|43.37|42.76|42.94|43.05|.50|4388556|9230|294|35|3|2660603|868103|219158|640692|2369513|4388556|4388556|4388556|188940071.20|P
KWM|G53151109|10/02/25|2.51|2.61|2.47|2.61|2.56|.18|19732|179|0|0|0|19732|0|0|0|4273|19732|19732|19732|50421.16|Q
KWMW W|G53151125|10/02/25|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
KWR|747316107|10/02/25|131.42|133.46|131.42|132.59|132.92|-.07|4525|292|0|0|0|4525|0|0|0|3436|4525|4525|4525|601452.15|N
KWT|46436E817|10/02/25|0.00|39.14|39.14|39.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
KXI|464288737|10/02/25|64.04|64.12|63.78|63.98|64.01|-.12|6138|79|0|0|0|6138|0|0|0|1304|6138|6138|6138|392909.35|P
KXIN|G5223X159|10/02/25|0.71|0.71|0.68|0.69|0.69|-.01|7250|27|0|0|0|7250|0|0|0|314|7250|7250|7250|5038.20|Q
KYIV|G5331N101|10/02/25|12.05|12.14|11.51|12.10|11.82|.13|44636|605|1|0|0|41521|3115|0|0|31773|44636|44636|44636|527805.69|Q
KYIV W|G5331N119|10/02/25|3.70|4.05|3.58|4.00|3.84|.10|9729|124|0|0|0|9729|0|0|0|1122|9729|9729|9729|37335.96|Q
KYMR|501575104|10/02/25|55.13|56.15|54.43|56.00|55.19|1.29|28374|1113|0|0|0|28374|0|0|0|23746|28374|28374|28374|1565844.90|Q
KYN|486606106|10/02/25|12.37|12.41|12.25|12.26|12.32|-.09|12124|78|0|0|0|12124|0|0|0|7067|12124|12124|12124|149394.14|N
KYTX|501976104|10/02/25|6.01|6.13|5.91|6.06|6.02|.10|13225|264|0|0|0|13225|0|0|0|6382|13225|13225|13225|79617.74|Q
KZIA|48669G303|10/02/25|6.81|6.97|6.39|6.51|7.79|-.34|979172|15016|2|0|0|974767|4405|0|0|652663|979172|979172|979172|7627711.27|Q
KZR|49372L209|10/02/25|4.02|4.02|3.86|3.90|3.90|-.06|1821|21|0|0|0|1821|0|0|0|535|1821|1821|1821|7093.26|Q
L|540424108|10/02/25|99.66|101.76|99.66|101.70|101.17|1.51|30568|1168|0|0|0|30568|0|0|0|17632|30568|30568|30568|3092419.32|N
LAB|34385P108|10/02/25|1.29|1.35|1.27|1.28|1.31|0.00|166802|858|1|2|0|152257|2351|12194|0|101691|166802|166802|166802|218301.84|Q
LABD|25461H853|10/02/25|38.60|39.49|37.69|37.70|38.70|-1.40|606885|8577|5|0|0|591299|15586|0|0|446455|606885|606885|606885|23489301.41|P
LABU|25460G120|10/02/25|98.21|100.45|96.00|100.45|98.03|3.29|291032|3829|3|2|0|270121|7431|13480|0|161082|291032|291032|291032|28528737.43|P
LABX|46092D715|10/02/25|28.76|31.85|28.20|31.47|30.29|4.43|138535|912|6|1|0|106787|22773|8975|0|71018|138535|138535|138535|4195891.94|Z
LAC|53681J103|10/02/25|6.70|7.18|6.63|6.85|6.86|-.18|6602343|22449|434|70|18|4293360|1341518|514419|453046|4190100|6602343|6602343|6602343|45259429.72|N
LAD|536797103|10/02/25|323.00|324.59|317.92|320.83|321.16|-2.38|15516|605|0|0|0|15516|0|0|0|12151|15516|15516|15516|4983188.02|N
LADR|505743104|10/02/25|10.85|10.88|10.66|10.72|10.74|-.13|34382|426|0|0|0|34382|0|0|0|18292|34382|34382|34382|369276.93|N
LAES|G79483106|10/02/25|4.07|4.44|3.95|4.31|4.17|.31|3178645|13142|163|40|10|2250274|505100|286132|137139|1183764|3178645|3178645|3178645|13259724.09|Q
LAKE|511795106|10/02/25|14.87|14.92|14.73|14.82|14.89|.01|3145|245|0|0|0|3145|0|0|0|1019|3145|3145|3145|46815.94|Q
LALT|33740F490|10/02/25|22.99|22.99|22.67|22.67|22.91|-.09|1244|5|0|0|0|1244|0|0|0|744|1244|1244|1244|28499.44|P
LAMR|512816109|10/02/25|121.96|122.05|121.25|122.05|121.65|-.24|9931|667|0|0|0|9931|0|0|0|4881|9931|9931|9931|1208093.78|Q
LAND|376549101|10/02/25|9.30|9.35|9.05|9.25|9.27|-.09|20334|366|0|0|0|20334|0|0|0|12558|20334|20334|20334|188488.94|Q
LAND M|376549507|10/02/25|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|Q
LAND O|376549309|10/02/25|19.47|19.51|19.47|19.51|19.47|.05|42|4|0|0|0|42|0|0|0|0|42|42|42|817.84|Q
LAND P|376549408|10/02/25|19.44|19.46|19.34|19.46|19.42|.03|1589|15|0|0|0|1589|0|0|0|901|1589|1589|1589|30850.51|Q
LANV|G5380J100|10/02/25|2.08|2.14|2.07|2.14|2.08|.06|16993|1|5|0|0|1000|15993|0|0|0|16993|16993|16993|35374.99|N
LANV WS|G5380J118|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
LAPR|45783Y319|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LAR|H5012F103|10/02/25|3.61|3.87|3.61|3.72|3.75|.10|173456|1037|4|0|0|163878|9578|0|0|128524|173456|173456|173456|651176.47|N
LARK|51504L107|10/02/25|26.51|26.60|26.50|26.60|26.51|-.15|670|34|0|0|0|670|0|0|0|135|670|670|670|17764.55|Q
LASE|51807Q100|10/02/25|4.25|4.84|4.22|4.84|4.65|.59|68606|627|1|0|0|65780|2826|0|0|31834|68606|68606|68606|319048.73|Q
LASR|65487K100|10/02/25|31.17|31.17|30.49|31.09|30.93|.70|25600|1321|0|0|0|25600|0|0|0|12493|25600|25600|25600|791883.51|Q
LATA U|G3R25N124|10/02/25|9.99|9.99|9.98|9.98|9.98|0.00|420|3|0|0|0|420|0|0|0|200|420|420|420|4193.60|Q
LAUR|518613203|10/02/25|31.30|31.44|30.65|31.20|31.13|-.05|47703|1455|0|0|0|47703|0|0|0|15093|47703|47703|47703|1484959.40|Q
LAW|126327105|10/02/25|6.25|6.30|6.24|6.30|6.28|.07|2727|88|0|0|0|2727|0|0|0|1021|2727|2727|2727|17129.78|N
LAWR|77106A108|10/02/25|3.17|3.39|3.12|3.37|3.22|.24|112756|339|6|3|0|76750|19125|16881|0|73085|112756|112756|112756|363008.81|Q
LAYS|88636R412|10/02/25|44.49|44.49|43.85|43.85|43.93|2.08|395|8|0|0|0|395|0|0|0|312|395|395|395|17353.79|Q
LAZ|52110M109|10/02/25|51.96|52.33|51.44|52.27|51.96|.75|13732|482|0|0|0|13732|0|0|0|8406|13732|13732|13732|713500.61|N
LAZR|550424303|10/02/25|2.02|2.20|2.01|2.18|2.11|.22|347084|1344|12|5|0|274733|39791|32560|0|252248|347084|347084|347084|733497.06|Q
LB|514952100|10/02/25|55.61|56.99|55.03|56.53|56.27|.96|12717|378|0|0|0|12717|0|0|0|8933|12717|12717|12717|715564.78|N
LBAY|886364850|10/02/25|24.78|24.88|24.78|24.88|24.86|-.05|367|3|0|0|0|367|0|0|0|365|367|367|367|9123.45|P
LBGJ|G5480M102|10/02/25|0.58|0.62|0.58|0.62|0.60|.04|16566|52|1|0|0|14092|2474|0|0|5554|16566|16566|16566|10005.46|Q
LBO|02072L383|10/02/25|0.00|28.81|28.81|28.81|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LBRD A|530307107|10/02/25|63.02|63.28|61.71|61.77|62.68|-1.28|13562|596|0|0|0|13562|0|0|0|5921|13562|13562|13562|850133.61|Q
LBRD K|530307305|10/02/25|63.25|63.80|62.00|62.08|62.93|-1.27|86623|2060|0|0|0|86623|0|0|0|51172|86623|86623|86623|5450938.46|Q
LBRD P|530307503|10/02/25|24.52|24.52|24.42|24.45|24.46|-.15|346|8|0|0|0|346|0|0|0|22|346|346|346|8464.56|Q
LBRT|53115L104|10/02/25|12.56|12.78|12.40|12.71|12.58|.14|192506|1908|2|0|0|184159|8347|0|0|75905|192506|192506|192506|2421855.57|N
LBRX|50180M108|10/02/25|15.41|16.15|14.90|15.45|15.82|-.19|63217|675|2|3|0|29894|7800|25523|0|31398|63217|63217|63217|1000150.02|Q
LBTY A|G61188101|10/02/25|11.59|11.96|11.59|11.74|11.75|.16|94352|1622|0|0|0|94352|0|0|0|49236|94352|94352|94352|1108842.35|Q
LBTY B|G61188119|10/02/25|0.00|11.65|11.65|11.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LBTY K|G61188127|10/02/25|11.77|12.08|11.75|11.87|11.89|.15|75299|1051|0|0|0|75299|0|0|0|33557|75299|75299|75299|895194.13|Q
LC|52603A208|10/02/25|15.11|15.11|14.81|14.98|15.01|.04|62843|999|1|0|0|59180|3663|0|0|45230|62843|62843|62843|943566.86|N
LCAP|74255Y680|10/02/25|29.17|29.23|29.16|29.23|29.19|.03|500|5|0|0|0|500|0|0|0|500|500|500|500|14595.00|Z
LCCC|G5353S103|10/02/25|10.10|10.10|10.09|10.09|10.10|0.00|2|1|0|0|0|2|0|0|0|0|2|2|2|20.20|Q
LCCC R|G5353S137|10/02/25|0.00|0.00|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|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LCDL|38747R488|10/02/25|19.75|20.65|18.70|19.45|19.56|-.26|10545|178|0|0|0|10545|0|0|0|4424|10545|10545|10545|206308.45|Q
LCF|89157W400|10/02/25|0.00|41.41|41.41|41.41|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LCFY|Q56120134|10/02/25|7.40|7.42|7.19|7.30|7.33|.02|2763|71|0|0|0|2763|0|0|0|2117|2763|2763|2763|20260.03|Q
LCFY W|Q56120142|10/02/25|10.20|10.20|9.32|9.32|10.20|9.32|2|1|0|0|0|2|0|0|0|0|2|2|2|20.40|Q
LCG|66538H385|10/02/25|33.00|33.13|33.00|33.13|33.01|.43|2143|13|0|0|0|2143|0|0|0|2009|2143|2143|2143|70732.53|P
LCID|549498202|10/02/25|24.33|24.87|23.59|24.10|24.20|-.20|633532|7689|9|0|1|598778|24616|0|10138|484506|633532|633532|633532|15328747.12|Q
LCII|50189K103|10/02/25|93.50|93.65|91.97|93.57|92.97|1.03|6800|397|0|0|0|6800|0|0|0|4408|6800|6800|6800|632193.81|N
LCLG|00770X246|10/02/25|0.00|63.10|63.10|63.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
LCNB|50181P100|10/02/25|14.90|14.90|14.65|14.76|14.67|-.12|905|29|0|0|0|905|0|0|0|745|905|905|905|13278.32|Q
LCOW|69374H238|10/02/25|23.42|23.42|23.40|23.40|23.42|0.00|16|1|0|0|0|16|0|0|0|0|16|16|16|374.72|Z
LCR|56167R606|10/02/25|0.00|38.06|38.06|38.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
LCTD|09290C608|10/02/25|54.00|54.00|53.66|53.88|53.75|.12|519|8|0|0|0|519|0|0|0|290|519|519|519|27895.93|P
LCTU|09290C509|10/02/25|72.99|72.99|72.71|72.93|72.85|.10|760|12|0|0|0|760|0|0|0|696|760|760|760|55365.22|P
LCTX|53566P109|10/02/25|1.72|1.74|1.69|1.72|1.71|.01|81694|346|2|0|0|74080|7614|0|0|44069|81694|81694|81694|139468.51|A
LCUT|53222Q103|10/02/25|3.86|3.86|3.82|3.83|3.82|.03|123|8|0|0|0|123|0|0|0|14|123|123|123|470.41|Q
LDDR|86172A249|10/02/25|85.13|85.21|85.13|85.21|85.13|-.67|134|2|0|0|0|134|0|0|0|134|134|134|134|11407.84|Z
LDEM|46436E601|10/02/25|0.00|59.34|59.34|59.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LDI|53946R106|10/02/25|3.08|3.09|2.88|3.03|2.99|-.04|524635|1843|12|3|3|382265|36095|25623|80652|230848|524635|524635|524635|1567387.54|N
LDOS|525327102|10/02/25|191.25|193.59|190.70|192.96|192.68|1.33|25616|1039|0|0|0|25616|0|0|0|18202|25616|25616|25616|4935796.28|N
LDP|19248C105|10/02/25|21.64|21.72|21.56|21.72|21.62|.04|1960|23|0|0|0|1960|0|0|0|603|1960|1960|1960|42376.90|N
LDRC|46438G539|10/02/25|25.30|25.31|25.30|25.31|25.30|-.07|412|4|0|0|0|412|0|0|0|0|412|412|412|10424.73|P
LDRH|46438G547|10/02/25|25.03|25.04|25.03|25.04|25.04|-.15|149|3|0|0|0|149|0|0|0|149|149|149|149|3730.93|P
LDRI|46438G513|10/02/25|25.44|25.44|25.44|25.44|25.44|-.26|20|1|0|0|0|20|0|0|0|11|20|20|20|508.80|P
LDRT|46438G521|10/02/25|25.28|25.30|25.28|25.30|25.28|-.04|985|7|0|0|0|985|0|0|0|0|985|985|985|24905.65|P
LDRX|74933W189|10/02/25|0.00|32.20|32.20|32.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LDSF|33740F870|10/02/25|19.15|19.15|19.13|19.13|19.23|-.02|178|5|0|0|0|178|0|0|0|25|178|178|178|3423.40|Q
LDUR|72201R718|10/02/25|95.79|95.98|95.79|95.98|95.89|.07|2144|19|0|0|0|2144|0|0|0|277|2144|2144|2144|205586.89|P
LDWY|45765Y204|10/02/25|4.93|4.93|4.88|4.88|4.93|-.13|20|1|0|0|0|20|0|0|0|20|20|20|20|98.60|Q
LE|51509F105|10/02/25|14.64|15.26|14.35|15.22|14.96|.59|14040|477|0|0|0|14040|0|0|0|11076|14040|14040|14040|209998.11|Q
LEA|521865204|10/02/25|101.25|102.81|101.22|102.51|102.19|1.28|29375|938|0|0|0|29375|0|0|0|15186|29375|29375|29375|3001802.70|N
LEAD|829658301|10/02/25|76.77|76.77|76.71|76.71|76.71|0.00|101|2|0|0|0|101|0|0|0|0|101|101|101|7747.77|Z
LECO|533900106|10/02/25|231.68|232.10|230.68|231.48|231.47|-.54|16166|825|0|0|0|16166|0|0|0|3996|16166|16166|16166|3742002.26|Q
LEDS|816645204|10/02/25|2.20|2.42|2.20|2.40|2.38|.22|2523|37|0|0|0|2523|0|0|0|1348|2523|2523|2523|5997.03|Q
LEE|523768406|10/02/25|5.20|5.51|5.20|5.51|5.40|-.01|2357|41|0|0|0|2357|0|0|0|302|2357|2357|2357|12722.76|Q
LEG|524660107|10/02/25|8.91|9.09|8.83|8.83|8.92|-.11|52064|687|0|0|0|52064|0|0|0|32037|52064|52064|52064|464164.02|N
LEGH|52472M101|10/02/25|27.20|27.32|27.12|27.14|27.20|-.23|2313|192|0|0|0|2313|0|0|0|310|2313|2313|2313|62911.70|Q
LEGN|52490G102|10/02/25|32.82|33.22|32.19|32.26|32.56|-.41|51691|1263|1|0|0|49597|2094|0|0|40663|51691|51691|51691|1683158.50|Q
LEGR|33741X201|10/02/25|56.93|56.93|56.86|56.86|56.93|.23|4|1|0|0|0|4|0|0|0|0|4|4|4|227.72|Q
LEGT|G5451A103|10/02/25|0.00|10.74|10.74|10.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
LEGT U|G5451A129|10/02/25|10.90|11.91|10.90|11.91|10.90|1.06|199|1|0|0|0|199|0|0|0|0|199|199|199|2169.10|A
LEGT WS|G5451A111|10/02/25|0.00|0.00|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|10/02/25|41.30|41.31|41.16|41.27|41.23|-.03|15478|136|0|0|0|15478|0|0|0|11840|15478|15478|15478|638147.82|P
LEN|526057104|10/02/25|128.07|128.57|126.72|128.32|128.04|.10|91316|3565|0|0|0|91316|0|0|0|55134|91316|91316|91316|11691751.78|N
LEN B|526057302|10/02/25|121.95|123.04|121.95|122.85|122.54|.86|3439|233|0|0|0|3439|0|0|0|0|3439|3439|3439|421404.26|N
LENS|02072Q796|10/02/25|0.00|33.60|33.60|33.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LENZ|52635N103|10/02/25|49.90|49.95|47.54|48.26|48.40|-.81|28367|1241|0|0|0|28367|0|0|0|23378|28367|28367|28367|1372979.29|Q
LEO|05588W108|10/02/25|6.24|6.25|6.24|6.25|6.25|-.03|1172|17|0|0|0|1172|0|0|0|146|1172|1172|1172|7320.78|N
LESL|527064208|10/02/25|5.98|6.15|5.48|5.52|5.69|-.55|13767|334|0|0|0|13767|0|0|0|6145|13767|13767|13767|78341.15|Q
LEU|15643U104|10/02/25|339.81|350.01|326.94|349.09|338.81|17.98|165041|9001|0|0|0|165041|0|0|0|60777|165041|165041|165041|55916894.03|A
LEVI|52736R102|10/02/25|24.56|24.56|23.90|24.36|24.25|-.05|90001|1805|1|0|0|86001|4000|0|0|36182|90001|90001|90001|2182239.11|N
LEXI|53656F425|10/02/25|34.86|34.91|34.86|34.91|34.89|.03|1120|8|0|0|0|1120|0|0|0|1100|1120|1120|1120|39080.40|Q
LEXX|52886N406|10/02/25|0.96|0.96|0.88|0.88|0.90|-.09|48404|361|1|0|0|44320|4084|0|0|25164|48404|48404|48404|43587.53|Q
LEXX W|52886N117|10/02/25|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
LFAI|86172B692|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFAO|86172B684|10/02/25|0.00|0.00|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|86172B676|10/02/25|0.00|182.66|182.66|182.66|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFBE|86172B668|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFCR|514766104|10/02/25|7.18|7.25|7.05|7.06|7.11|-.10|8829|336|0|0|0|8829|0|0|0|3404|8829|8829|8829|62779.57|Q
LFDR|86172B619|10/02/25|192.56|192.64|192.56|192.64|192.56|.14|3|1|0|0|0|3|0|0|0|3|3|3|3|577.68|Z
LFEQ|92189F148|10/02/25|53.55|53.55|53.48|53.48|53.55|.08|100|1|0|0|0|100|0|0|0|100|100|100|100|5355.00|P
LFGY|88636R727|10/02/25|36.68|36.97|36.35|36.97|36.73|.29|14483|232|0|0|0|14483|0|0|0|9550|14483|14483|14483|531911.15|P
LFMD|53216B104|10/02/25|6.84|6.92|6.72|6.92|6.82|.17|60057|831|2|1|0|43610|7847|8600|0|17930|60057|60057|60057|409681.34|Q
LFMD P|53216B203|10/02/25|23.99|24.00|23.99|24.00|24.00|.06|300|3|0|0|0|300|0|0|0|200|300|300|300|7199.00|Q
LFSC|74933W221|10/02/25|29.42|29.60|29.42|29.60|29.59|.13|220|3|0|0|0|220|0|0|0|200|220|220|220|6510.00|Q
LFST|53228F101|10/02/25|5.47|5.50|5.27|5.36|5.36|-.08|43789|852|0|0|0|43789|0|0|0|26482|43789|43789|43789|234698.57|Q
LFT|55025L108|10/02/25|2.00|2.00|1.96|1.96|1.99|-.05|11202|127|1|0|0|6924|4278|0|0|9025|11202|11202|11202|22289.66|N
LFT PRA|55025L207|10/02/25|21.01|21.32|20.41|21.32|20.60|-.68|341|5|0|0|0|341|0|0|0|0|341|341|341|7023.69|N
LFUS|537008104|10/02/25|259.20|259.59|257.33|259.12|259.08|1.14|4592|461|0|0|0|4592|0|0|0|2791|4592|4592|4592|1189678.31|Q
LFVN|53222K205|10/02/25|9.54|9.66|9.47|9.57|9.59|0.00|4588|180|0|0|0|4588|0|0|0|2317|4588|4588|4588|43998.72|Q
LFWD|M8216Q119|10/02/25|0.72|0.77|0.72|0.77|0.74|.07|25563|68|2|0|0|18911|6652|0|0|20500|25563|25563|25563|18955.86|Q
LGCB|G5500B128|10/02/25|1.88|1.90|1.88|1.90|1.83|.02|256|8|0|0|0|256|0|0|0|67|256|256|256|467.32|Q
LGCF|882927882|10/02/25|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|Q
LGCL|G57037106|10/02/25|0.16|0.16|0.16|0.16|0.16|0.00|195124|941|16|4|4|50998|58331|28912|56883|35672|195124|195124|195124|30834.12|Q
LGCY|52474R207|10/02/25|9.70|9.70|9.40|9.59|9.52|-.02|10350|171|0|0|0|10350|0|0|0|2225|10350|10350|10350|98533.63|A
LGDX|45259A571|10/02/25|22.70|22.70|22.62|22.68|22.64|.03|750|4|0|0|0|750|0|0|0|0|750|750|750|16979.75|P
LGH|66538R730|10/02/25|61.02|61.02|60.75|60.78|60.80|.05|1056|12|0|0|0|1056|0|0|0|63|1056|1056|1056|64205.39|P
LGHL|53620U508|10/02/25|1.43|1.68|1.38|1.60|1.54|.18|79006|505|1|0|1|61859|4228|0|12919|44112|79006|79006|79006|121528.75|Q
LGHT|84858T863|10/02/25|10.06|10.20|10.06|10.20|10.08|.15|376|4|0|0|0|376|0|0|0|276|376|376|376|3788.56|P
LGI|52106W103|10/02/25|17.52|17.56|17.49|17.56|17.51|.12|436|20|0|0|0|436|0|0|0|106|436|436|436|7635.09|N
LGIH|50187T106|10/02/25|52.73|52.73|51.40|52.25|52.13|-.34|9265|537|0|0|0|9265|0|0|0|5490|9265|9265|9265|483010.21|Q
LGL|50186A108|10/02/25|6.60|6.62|6.60|6.62|6.60|-.13|155|2|0|0|0|155|0|0|0|90|155|155|155|1023.00|A
LGL WS|50186A132|10/02/25|0.33|0.33|0.33|0.33|0.33|.01|6|1|0|0|0|6|0|0|0|0|6|6|6|1.98|A
LGLV|78468R804|10/02/25|176.85|177.04|176.85|177.04|176.88|-.27|3493|21|0|0|0|3493|0|0|0|2379|3493|3493|3493|617826.52|P
LGN|52476L109|10/02/25|31.66|32.14|29.53|29.93|30.29|-1.70|31780|586|0|0|0|31780|0|0|0|13609|31780|31780|31780|962761.19|Q
LGND|53220K504|10/02/25|178.50|181.99|176.82|179.86|180.10|.47|15052|584|0|0|0|15052|0|0|0|11544|15052|15052|15052|2710802.61|Q
LGO|517097101|10/02/25|1.65|1.65|1.53|1.57|1.58|-.03|27931|303|0|0|0|27931|0|0|0|14692|27931|27931|27931|44221.20|Q
LGOV|33738D606|10/02/25|21.88|21.95|21.88|21.94|21.90|.06|8942|30|1|0|0|4559|4383|0|0|3119|8942|8942|8942|195851.21|P
LGPS|J3921Q102|10/02/25|1.11|1.13|1.08|1.13|1.10|.01|2907|33|0|0|0|2907|0|0|0|161|2907|2907|2907|3191.13|A
LGRO|00162Q353|10/02/25|40.36|40.67|40.34|40.67|40.39|.34|989|4|0|0|0|989|0|0|0|989|989|989|989|39946.04|Q
LGVN|54303L203|10/02/25|0.76|0.77|0.75|0.77|0.76|.03|17722|99|3|0|0|10413|7309|0|0|10319|17722|17722|17722|13445.95|Q
LH|504922105|10/02/25|276.79|279.90|276.19|279.44|278.83|.43|24805|1060|0|0|0|24805|0|0|0|15591|24805|24805|24805|6916485.30|N
LHAI|53578M102|10/02/25|9.43|9.57|9.20|9.29|9.40|-.45|34399|181|4|0|0|22626|11773|0|0|9372|34399|34399|34399|323231.28|Q
LHSW|G5480C104|10/02/25|2.15|2.15|2.09|2.12|2.10|.01|85612|75|15|0|0|38156|47456|0|0|2916|85612|85612|85612|180181.40|Q
LHX|502431109|10/02/25|300.12|300.65|295.74|296.00|297.10|-4.50|35952|1644|0|0|0|35952|0|0|0|18132|35952|35952|35952|10681321.79|N
LI|50202M102|10/02/25|25.98|26.33|25.53|25.82|25.84|.31|491775|4673|6|2|0|461064|16070|14641|0|212931|491775|491775|491775|12707974.44|Q
LIAE|86172B650|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LIAM|86172B643|10/02/25|0.00|0.00|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|86172B635|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LIBD|86172B627|10/02/25|0.00|0.00|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|10/02/25|4.57|4.57|4.45|4.50|4.47|.15|1602|44|0|0|0|1602|0|0|0|208|1602|1602|1602|7161.73|Q
LIDR|008183204|10/02/25|2.33|2.51|2.32|2.43|2.42|.10|224335|1045|14|3|0|150742|48642|24951|0|159030|224335|224335|224335|543954.70|Q
LIDR W|008183113|10/02/25|0.17|0.19|0.17|0.19|0.17|.01|1021|4|0|0|0|1021|0|0|0|21|1021|1021|1021|174.37|Q
LIEN|828174102|10/02/25|10.63|10.63|10.25|10.43|10.40|-.17|10980|26|0|1|0|3658|0|7322|0|1115|10980|10980|10980|114196.63|Q
LIF|532206109|10/02/25|107.31|108.49|106.02|107.67|107.13|1.52|35398|1547|0|0|0|35398|0|0|0|22252|35398|35398|35398|3792077.78|Q
LIFT|86172B593|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LII|526107107|10/02/25|538.00|549.18|538.00|546.59|545.57|9.53|15462|928|0|0|0|15462|0|0|0|11271|15462|15462|15462|8435640.72|N
LILA|G9001E102|10/02/25|8.17|8.26|8.09|8.11|8.14|-.07|17155|324|0|0|0|17155|0|0|0|5401|17155|17155|17155|139622.49|Q
LILA K|G9001E128|10/02/25|8.27|8.44|8.25|8.26|8.30|-.08|46668|606|2|0|0|41137|5531|0|0|26861|46668|46668|46668|387155.98|Q
LIMI|882927775|10/02/25|38.90|39.20|38.90|39.20|38.90|-1.65|200|4|0|0|0|200|0|0|0|200|200|200|200|7780.00|Z
LIMN|53271X108|10/02/25|1.91|2.09|1.91|1.96|1.93|.24|114221|819|3|0|0|105125|9096|0|0|41290|114221|114221|114221|220661.12|Q
LIMN W|53271X116|10/02/25|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
LIN|G54950103|10/02/25|464.06|470.14|463.00|469.47|467.89|2.89|88618|3442|0|0|0|88618|0|0|0|28942|88618|88618|88618|41463313.47|Q
LINC|533535100|10/02/25|22.80|22.95|22.43|22.91|22.67|-.17|8953|382|0|0|0|8953|0|0|0|4610|8953|8953|8953|202945.24|Q
LIND|535219109|10/02/25|12.40|12.49|12.14|12.41|12.35|0.00|14567|542|0|0|0|14567|0|0|0|10581|14567|14567|14567|179835.59|Q
LINE|53566V106|10/02/25|39.28|40.12|38.75|40.03|39.55|.49|47715|1626|0|0|0|47715|0|0|0|35111|47715|47715|47715|1887172.83|Q
LINK|458751302|10/02/25|14.80|14.84|13.45|13.45|14.10|-.93|5299|106|0|0|0|5299|0|0|0|2170|5299|5299|5299|74715.73|Q
LION|53626N102|10/02/25|6.75|6.84|6.51|6.51|6.61|-.27|84675|884|0|1|0|78191|0|6484|0|57066|84675|84675|84675|559468.28|N
LIQT|53632A300|10/02/25|2.74|2.74|2.68|2.68|2.74|-.03|25|3|0|0|0|25|0|0|0|0|25|25|25|68.50|Q
LIT|37954Y855|10/02/25|58.54|58.91|57.99|58.43|58.50|.86|88212|1437|2|1|0|73671|7400|7141|0|59563|88212|88212|88212|5160643.15|P
LITB|53225G201|10/02/25|2.10|2.10|1.93|1.93|2.02|-.16|3500|29|0|0|0|3500|0|0|0|320|3500|3500|3500|7062.81|N
LITE|55024U109|10/02/25|176.95|177.03|166.10|169.77|170.02|-1.77|131053|3877|0|0|0|131053|0|0|0|80484|131053|131053|131053|22281405.38|Q
LITL|82889N327|10/02/25|0.00|28.34|28.34|28.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
LITM|83336J307|10/02/25|4.56|4.70|4.47|4.51|4.57|0.00|36384|299|1|0|0|32484|3900|0|0|20893|36384|36384|36384|166411.59|Q
LITP|85208P709|10/02/25|9.38|9.40|9.28|9.36|9.34|.16|9866|76|0|0|0|9866|0|0|0|563|9866|9866|9866|92123.48|Q
LITS|55279B301|10/02/25|2.62|2.74|2.57|2.68|2.67|.12|54849|313|2|1|0|41147|5467|8235|0|11457|54849|54849|54849|146669.32|Q
LIVE|538142308|10/02/25|18.01|18.36|18.01|18.36|17.98|-.05|7|5|0|0|0|7|0|0|0|4|7|7|7|125.83|Q
LIVN|G5509L101|10/02/25|50.51|51.24|50.51|51.23|50.94|.66|22550|1050|0|0|0|22550|0|0|0|14351|22550|22550|22550|1148681.44|Q
LIXT|539319301|10/02/25|4.75|5.49|4.73|5.38|5.16|.65|18971|141|1|0|0|16687|2284|0|0|11936|18971|18971|18971|97953.46|Q
LIXT W|539319111|10/02/25|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
LJAN|45783Y368|10/02/25|0.00|24.65|24.65|24.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LJUL|45783Y186|10/02/25|0.00|23.96|23.96|23.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LKFN|511656100|10/02/25|63.27|63.29|62.99|63.13|63.14|-.40|5187|411|0|0|0|5187|0|0|0|3232|5187|5187|5187|327518.41|Q
LKOR|33939L753|10/02/25|0.00|43.57|43.57|43.57|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LKQ|501889208|10/02/25|31.14|31.47|30.96|31.32|31.18|.19|180748|2863|0|0|1|163182|0|0|17566|73468|180748|180748|180748|5636536.41|Q
LLDR|37960A388|10/02/25|46.41|46.41|46.36|46.36|46.41|.12|6|1|0|0|0|6|0|0|0|0|6|6|6|278.46|P
LLY|532457108|10/02/25|815.00|834.23|812.95|820.14|820.33|-5.20|219634|12933|0|0|0|219634|0|0|0|102964|219634|219634|219634|180172519.91|N
LLYV A|531229748|10/02/25|91.67|91.67|89.19|89.20|89.69|-2.54|13350|521|0|0|0|13350|0|0|0|5880|13350|13350|13350|1197350.79|Q
LLYV K|531229722|10/02/25|93.99|93.99|91.78|91.79|92.29|-2.71|29669|863|0|0|0|29669|0|0|0|9015|29669|29669|29669|2738296.21|Q
LLYX|88636J261|10/02/25|15.80|16.52|15.69|15.98|16.03|-.19|713838|4917|11|1|1|659450|29394|9612|15382|278979|713838|713838|713838|11441510.94|P
LLYZ|88636V603|10/02/25|15.56|15.70|15.53|15.53|15.58|.18|7322|30|1|0|0|4622|2700|0|0|6134|7322|7322|7322|114095.37|Q
LMAT|525558201|10/02/25|86.75|87.03|86.00|86.78|86.57|.05|4479|321|0|0|0|4479|0|0|0|3684|4479|4479|4479|387755.95|Q
LMB|53263P105|10/02/25|89.95|90.12|87.81|89.39|89.48|.21|25602|981|0|0|0|25602|0|0|0|15191|25602|25602|25602|2290843.59|Q
LMBO|25461A593|10/02/25|36.80|37.92|36.80|37.92|37.05|1.79|1099|20|0|0|0|1099|0|0|0|172|1099|1099|1099|40718.63|P
LMBS|33739Q200|10/02/25|49.80|49.91|49.75|49.91|49.87|.05|18737|153|0|0|0|18737|0|0|0|2810|18737|18737|18737|934383.02|Q
LMFA|502074503|10/02/25|1.19|1.28|1.17|1.28|1.22|.11|86627|632|0|3|0|69728|0|16899|0|56459|86627|86627|86627|105896.15|Q
LMND|52567D107|10/02/25|52.81|53.65|51.30|53.28|52.87|.88|71626|2353|0|0|0|71626|0|0|0|39971|71626|71626|71626|3786813.66|N
LMND WS|52567D115|10/02/25|0.06|0.07|0.06|0.07|0.06|0.00|308|2|0|0|0|308|0|0|0|0|308|308|308|18.70|A
LMNR|532746104|10/02/25|14.98|14.98|14.75|14.82|14.80|-.11|3130|94|0|0|0|3130|0|0|0|1108|3130|3130|3130|46332.14|Q
LMT|539830109|10/02/25|499.12|503.23|497.32|499.36|499.94|.34|41817|2478|0|0|0|41817|0|0|0|24251|41817|41817|41817|20906080.97|N
LMTL|25461H887|10/02/25|33.73|33.80|33.49|33.80|33.63|.19|786|44|0|0|0|786|0|0|0|94|786|786|786|26429.92|Q
LMTS|25461H879|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LMUB|46438G448|10/02/25|50.10|50.10|49.91|49.91|49.97|.05|106|2|0|0|0|106|0|0|0|0|106|106|106|5296.60|P
LNAI|29350E203|10/02/25|1.27|1.32|1.21|1.22|1.24|-.07|13201|116|0|0|0|13201|0|0|0|8602|13201|13201|13201|16432.26|Q
LNC|534187109|10/02/25|40.08|40.52|39.98|40.35|40.29|.24|63318|2128|0|0|0|63318|0|0|0|40017|63318|63318|63318|2551107.26|N
LNC PRD|534187885|10/02/25|26.90|26.90|26.82|26.82|26.88|-.05|45|4|0|0|0|45|0|0|0|0|45|45|45|1209.72|N
LND|10554B104|10/02/25|3.85|3.85|3.77|3.81|3.78|-.07|1121|13|0|0|0|1121|0|0|0|271|1121|1121|1121|4239.35|N
LNG|16411R208|10/02/25|232.70|235.53|231.19|231.79|233.51|-.24|73962|1808|3|0|0|65748|8214|0|0|28513|73962|73962|73962|17270667.57|N
LNKB|53578P105|10/02/25|7.05|7.05|6.93|7.05|6.99|.02|5912|88|0|0|0|5912|0|0|0|2192|5912|5912|5912|41338.02|Q
LNKS|G5496W102|10/02/25|0.46|0.53|0.46|0.50|0.49|.04|361848|987|23|6|0|239057|78083|44708|0|166706|361848|361848|361848|179024.71|Q
LNN|535555106|10/02/25|140.68|141.82|140.35|141.82|141.18|1.70|3807|476|0|0|0|3807|0|0|0|2007|3807|3807|3807|537482.17|N
LNSR|52634L108|10/02/25|12.33|12.41|12.20|12.41|12.35|.16|2371|115|0|0|0|2371|0|0|0|1758|2371|2371|2371|29272.17|Q
LNT|018802108|10/02/25|66.90|66.90|66.15|66.32|66.52|-.80|97473|3019|0|0|0|97473|0|0|0|63244|97473|97473|97473|6483468.12|Q
LNTH|516544103|10/02/25|51.87|52.87|51.43|52.69|52.35|1.10|38938|1749|0|0|0|38938|0|0|0|13776|38938|38938|38938|2038557.54|Q
LNW|80874P109|10/02/25|84.74|85.29|84.36|85.16|84.83|.60|32849|1466|0|0|0|32849|0|0|0|20363|32849|32849|32849|2786635.25|Q
LNZA|51655R200|10/02/25|25.14|25.14|24.56|24.56|24.73|-.83|1020|145|0|0|0|1020|0|0|0|630|1020|1020|1020|25219.54|Q
LNZA W|51655R119|10/02/25|0.02|0.02|0.02|0.02|0.02|0.00|5633|1|0|1|0|333|0|5300|0|0|5633|5633|5633|95.69|Q
LOAN|562803106|10/02/25|5.64|5.66|5.58|5.58|5.64|.02|963|17|0|0|0|963|0|0|0|607|963|963|963|5434.42|Q
LOAR|53947R105|10/02/25|79.90|80.69|79.89|80.00|80.21|.64|23193|728|0|0|0|23193|0|0|0|19650|23193|23193|23193|1860198.43|N
LOB|53803X105|10/02/25|34.92|35.18|34.34|34.44|34.63|-.69|18409|368|0|0|0|18409|0|0|0|12477|18409|18409|18409|637532.30|N
LOB PRA|53803X402|10/02/25|26.21|26.21|26.10|26.10|26.20|-.15|79|26|0|0|0|79|0|0|0|0|79|79|79|2069.69|N
LOBO|G00350101|10/02/25|0.73|0.78|0.73|0.75|0.74|.05|36674|195|1|1|0|25491|2374|8809|0|7545|36674|36674|36674|27074.14|Q
LOCL|53960E205|10/02/25|2.95|2.95|2.90|2.90|2.94|-.05|22|2|0|0|0|22|0|0|0|0|22|22|22|64.78|N
LOCO|268603107|10/02/25|9.49|9.49|9.29|9.38|9.34|-.05|9995|350|0|0|0|9995|0|0|0|4926|9995|9995|9995|93332.17|Q
LOCT|45783Y434|10/02/25|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|Z
LODE|205750409|10/02/25|3.36|3.40|3.28|3.37|3.32|.05|90431|699|6|0|0|70451|19980|0|0|55160|90431|90431|90431|300464.01|A
LODI|26922B428|10/02/25|25.27|25.35|25.27|25.35|25.30|.08|812|36|0|0|0|812|0|0|0|0|812|812|812|20542.78|P
LOGI|H50430232|10/02/25|112.15|112.72|111.47|112.65|112.24|2.82|35588|963|0|0|0|35588|0|0|0|17105|35588|35588|35588|3994513.44|Q
LOGO|45259A449|10/02/25|21.59|21.59|21.57|21.57|21.61|-.27|40|2|0|0|0|40|0|0|0|31|40|40|40|864.59|Q
LOKV|G5509P102|10/02/25|0.00|10.18|10.18|10.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LOKV U|G5509P128|10/02/25|0.00|0.00|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|10/02/25|0.55|0.55|0.55|0.55|0.55|.01|2800|4|0|0|0|2800|0|0|0|0|2800|2800|2800|1540.00|Q
LOMA|54150E104|10/02/25|7.15|7.45|7.05|7.45|7.26|.34|24263|372|0|0|0|24263|0|0|0|10142|24263|24263|24263|176247.38|N
LONZ|72201R627|10/02/25|50.71|50.72|50.71|50.71|50.71|.02|3012|44|0|0|0|3012|0|0|0|374|3012|3012|3012|152740.33|P
LOOP|543518104|10/02/25|1.54|1.61|1.54|1.61|1.58|.09|1806|47|0|0|0|1806|0|0|0|365|1806|1806|1806|2859.72|Q
LOPE|38526M106|10/02/25|217.25|219.78|217.25|218.29|217.94|0.00|6840|545|0|0|0|6840|0|0|0|3459|6840|6840|6840|1490697.41|Q
LOPP|36261K103|10/02/25|35.63|35.63|32.38|32.38|33.16|-.01|101|2|0|0|0|101|0|0|0|0|101|101|101|3349.63|P
LOT|54572F101|10/02/25|2.11|2.13|2.08|2.11|2.12|0.00|12179|48|0|0|0|12179|0|0|0|4447|12179|12179|12179|25781.38|Q
LOTW W|54572F119|10/02/25|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
LOUP|45782C862|10/02/25|76.29|76.54|75.95|76.54|76.17|1.61|1982|22|0|0|0|1982|0|0|0|523|1982|1982|1982|150966.29|P
LOVE|54738L109|10/02/25|16.76|16.76|16.38|16.44|16.47|-.27|25307|840|0|0|0|25307|0|0|0|11508|25307|25307|25307|416895.36|Q
LOW|548661107|10/02/25|247.00|248.80|247.00|247.35|247.68|-.61|76634|2406|0|0|0|76634|0|0|0|64357|76634|76634|76634|18981027.11|N
LOWV|00039J301|10/02/25|78.82|78.82|78.68|78.68|78.74|-.11|641|10|0|0|0|641|0|0|0|480|641|641|641|50472.34|P
LPA|G5557R109|10/02/25|4.45|4.60|4.07|4.50|4.31|.02|26604|136|1|0|1|6714|4784|0|15106|22527|26604|26604|26604|114666.81|A
LPAA|G5S86M100|10/02/25|0.00|10.51|10.51|10.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LPAA U|G5S86M118|10/02/25|0.00|0.00|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|10/02/25|0.00|0.00|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|G5S87A105|10/02/25|0.00|0.00|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 U|G5S87A121|10/02/25|0.00|0.00|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|10/02/25|0.44|0.44|0.44|0.44|0.44|-.01|320|5|0|0|0|320|0|0|0|320|320|320|320|140.80|Q
LPCN|53630X203|10/02/25|2.97|3.09|2.97|3.09|3.05|.14|853|27|0|0|0|853|0|0|0|373|853|853|853|2598.86|Q
LPG|Y2106R110|10/02/25|29.00|29.00|28.49|28.79|28.71|-.24|22223|581|0|0|0|22223|0|0|0|14914|22223|22223|22223|638119.85|N
LPL|50186V102|10/02/25|5.30|5.39|5.30|5.37|5.36|.08|14350|182|0|0|0|14350|0|0|0|6848|14350|14350|14350|76863.11|N
LPLA|50212V100|10/02/25|317.89|317.89|311.94|312.66|313.40|-4.33|84855|2644|0|0|0|84855|0|0|0|30226|84855|84855|84855|26593350.65|Q
LPRE|30151E517|10/02/25|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
LPRO|68373J104|10/02/25|2.06|2.08|2.04|2.05|2.06|.01|24254|459|0|0|0|24254|0|0|0|11016|24254|24254|24254|49893.92|Q
LPSN|538146101|10/02/25|0.58|0.58|0.50|0.50|0.53|-.06|1830326|3686|76|31|25|734100|251348|236537|608341|227413|1830326|1830326|1830326|961958.36|Q
LPTH|532257805|10/02/25|7.79|8.40|7.79|8.16|8.20|.49|104404|1458|0|0|0|104404|0|0|0|43509|104404|104404|104404|855676.82|Q
LPTX|52187K200|10/02/25|0.56|0.75|0.52|0.73|0.64|.20|717023|2282|42|10|6|433293|127384|67131|89215|310784|717023|717023|717023|458130.85|Q
LPX|546347105|10/02/25|89.88|90.56|89.51|89.98|89.94|-.21|21875|814|0|0|0|21875|0|0|0|15288|21875|21875|21875|1967473.89|N
LQAI|30151E566|10/02/25|40.60|40.60|40.42|40.42|40.54|-.04|142|4|0|0|0|142|0|0|0|0|142|142|142|5756.46|P
LQD|464287242|10/02/25|111.49|111.73|111.41|111.69|111.61|.18|3664942|8117|258|30|3|2244982|746977|200722|472261|2347883|3664942|3664942|3664942|409026312.78|P
LQDA|53635D202|10/02/25|22.26|22.36|21.35|21.92|21.82|-.14|66734|1780|0|0|0|66734|0|0|0|21663|66734|66734|66734|1455919.56|Q
LQDB|46436E494|10/02/25|87.85|87.99|87.85|87.99|87.89|.14|52|5|0|0|0|52|0|0|0|10|52|52|52|4570.02|P
LQDH|46431W705|10/02/25|93.25|93.25|93.14|93.16|93.21|-.51|2569|17|0|0|0|2569|0|0|0|1545|2569|2569|2569|239466.18|P
LQDI|46431W580|10/02/25|26.89|26.90|26.89|26.90|26.89|-.08|39|2|0|0|0|39|0|0|0|13|39|39|39|1048.58|Z
LQDT|53635B107|10/02/25|27.39|27.39|26.95|27.06|27.09|-.34|6740|511|0|0|0|6740|0|0|0|3755|6740|6740|6740|182598.91|Q
LQDW|46436E288|10/02/25|25.10|25.17|25.10|25.17|25.14|-.21|1167|8|0|0|0|1167|0|0|0|1002|1167|1167|1167|29339.19|Z
LQIG|78468R499|10/02/25|96.95|97.09|96.95|97.09|97.15|.20|43|7|0|0|0|43|0|0|0|0|43|43|43|4177.37|P
LQPE|45259A555|10/02/25|0.00|19.05|19.05|19.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
LQTI|33738D747|10/02/25|20.37|20.37|20.34|20.34|20.37|.01|1230|3|0|0|0|1230|0|0|0|781|1230|1230|1230|25052.58|P
LRCU|46092D681|10/02/25|53.32|53.71|52.27|53.59|52.70|2.80|2430|110|0|0|0|2430|0|0|0|1928|2430|2430|2430|128058.49|Z
LRCX|512807306|10/02/25|146.92|147.30|143.72|146.95|145.59|4.16|1000904|26207|3|3|0|970052|8273|22579|0|711914|1000904|1000904|1000904|145725050.27|Q
LRE|52168R109|10/02/25|1.48|1.51|1.48|1.48|1.47|-.05|1218|30|0|0|0|1218|0|0|0|105|1218|1218|1218|1787.44|Q
LRGC|00039J707|10/02/25|77.19|77.22|77.00|77.22|77.14|.14|393|5|0|0|0|393|0|0|0|120|393|393|393|30314.07|P
LRGE|524682200|10/02/25|83.78|83.90|83.78|83.88|83.82|.08|300|2|0|0|0|300|0|0|0|100|300|300|300|25146.00|Q
LRGF|46434V282|10/02/25|69.46|69.46|69.06|69.38|69.35|.14|64385|251|0|0|1|27944|0|0|36441|45073|64385|64385|64385|4465230.18|P
LRGG|555927409|10/02/25|30.12|30.14|30.02|30.10|30.07|.01|7971|19|0|0|0|7971|0|0|0|6717|7971|7971|7971|239713.04|P
LRHC|50172T202|10/02/25|7.18|7.38|7.14|7.38|7.18|.20|807|13|0|0|0|807|0|0|0|517|807|807|807|5794.66|Q
LRMR|517125100|10/02/25|4.22|4.48|4.18|4.28|4.33|.11|369104|2144|9|0|2|228140|26964|0|114000|98036|369104|369104|369104|1597429.35|Q
LRN|86333M108|10/02/25|144.50|145.69|143.57|145.24|144.77|.72|15672|773|0|0|0|15672|0|0|0|11714|15672|15672|15672|2268878.49|N
LRND|45409B263|10/02/25|0.00|40.03|40.03|40.03|40.99|.31|100|1|0|0|0|100|0|0|0|100|100|100|100|4099.00|Q
LRNZ|210322756|10/02/25|46.79|47.10|46.75|47.10|46.86|.67|593|9|0|0|0|593|0|0|0|132|593|593|593|27788.17|P
LSAF|90214Q774|10/02/25|44.84|44.99|44.73|44.99|44.81|.63|500|11|0|0|0|500|0|0|0|6|500|500|500|22404.45|P
LSAK|64107N206|10/02/25|4.24|4.25|4.23|4.25|4.31|.05|1349|7|0|0|0|1349|0|0|0|326|1349|1349|1349|5819.87|Q
LSAT|90214Q691|10/02/25|41.18|41.31|40.77|41.31|40.84|.08|344|6|0|0|0|344|0|0|0|343|344|344|344|14050.23|P
LSBK|510704109|10/02/25|12.93|12.93|12.93|12.93|12.93|-.08|217|8|0|0|0|217|0|0|0|112|217|217|217|2805.81|Q
LSCC|518415104|10/02/25|74.82|74.82|71.98|72.88|72.81|-.74|72012|2301|1|0|0|69795|2217|0|0|41956|72012|72012|72012|5243082.62|Q
LSE|G5462C106|10/02/25|5.16|5.23|5.12|5.12|5.16|-.21|1239|33|0|0|0|1239|0|0|0|343|1239|1239|1239|6388.95|Q
LSEQ|41151J828|10/02/25|27.99|27.99|27.60|27.83|27.75|-.21|1058|11|0|0|0|1058|0|0|0|733|1058|1058|1058|29358.79|P
LSF|50736T102|10/02/25|5.60|5.69|5.59|5.63|5.63|-.01|311|5|0|0|0|311|0|0|0|11|311|311|311|1750.24|A
LSGR|63875W406|10/02/25|44.84|44.84|44.55|44.60|44.70|.01|1051|18|0|0|0|1051|0|0|0|469|1051|1051|1051|46976.59|P
LSH|51216F109|10/02/25|1.31|1.34|1.30|1.33|1.31|.02|3253|16|0|0|0|3253|0|0|0|571|3253|3253|3253|4268.49|Q
LSPD|53229C107|10/02/25|11.58|11.81|11.57|11.81|11.69|.12|30341|489|0|0|0|30341|0|0|0|14292|30341|30341|30341|354634.54|N
LST|56167R705|10/02/25|39.84|39.86|39.84|39.86|39.84|-.03|131|2|0|0|0|131|0|0|0|131|131|131|131|5219.04|P
LSTA|128058302|10/02/25|2.45|2.57|2.36|2.57|2.39|.10|409|8|0|0|0|409|0|0|0|62|409|409|409|977.85|Q
LSTR|515098101|10/02/25|120.90|122.81|120.57|121.26|121.30|-.31|28870|1141|1|0|0|26470|2400|0|0|13158|28870|28870|28870|3501844.84|Q
LSVD|0075W0155|10/02/25|28.46|28.46|28.35|28.35|28.38|.03|4|2|0|0|0|4|0|0|0|3|4|4|4|113.50|P
LTBR|53224K302|10/02/25|21.50|21.62|20.25|20.90|20.79|.41|91103|2091|1|0|0|88803|2300|0|0|57492|91103|91103|91103|1894267.28|Q
LTC|502175102|10/02/25|36.86|36.86|36.30|36.43|36.53|-.60|13827|388|1|0|0|10580|3247|0|0|3186|13827|13827|13827|505085.10|N
LTH|53190C102|10/02/25|27.56|27.65|27.23|27.32|27.40|-.40|35720|1163|0|0|0|35720|0|0|0|22277|35720|35720|35720|978779.70|N
LTL|74347R263|10/02/25|113.35|113.35|112.40|112.70|112.48|-.67|540|21|0|0|0|540|0|0|0|363|540|540|540|60738.34|P
LTM|51817R205|10/02/25|43.76|43.76|42.41|43.30|43.11|-.71|86401|1036|1|0|0|81801|4600|0|0|27653|86401|86401|86401|3725139.54|N
LTPZ|72201R304|10/02/25|53.28|53.41|53.23|53.28|53.32|.15|12159|99|2|0|0|4878|7281|0|0|8865|12159|12159|12159|648364.47|P
LTRN|51654W101|10/02/25|4.12|4.16|4.00|4.03|4.07|-.05|16397|139|1|0|0|12917|3480|0|0|6237|16397|16397|16397|66687.78|Q
LTRX|516548203|10/02/25|4.72|5.35|4.72|5.34|5.06|.75|52858|698|0|0|0|52858|0|0|0|22350|52858|52858|52858|267681.43|Q
LTRY W|54570M116|10/02/25|0.01|0.01|0.01|0.01|0.01|0.00|2622|2|0|0|0|2622|0|0|0|2622|2622|2622|2622|36.97|Q
LTTI|33738D721|10/02/25|19.71|19.71|19.71|19.71|19.71|.04|40|1|0|0|0|40|0|0|0|40|40|40|40|788.40|P
LU|54975P201|10/02/25|4.45|4.57|4.25|4.37|4.38|-.03|315587|1264|8|3|0|270457|25205|19925|0|147407|315587|315587|315587|1381151.55|N
LUCD|54948X109|10/02/25|1.02|1.04|1.01|1.03|1.03|0.00|108942|355|1|1|1|49594|3500|6048|49800|36472|108942|108942|108942|112014.61|Q
LUCK|10258P102|10/02/25|10.03|10.08|9.93|10.04|10.03|-.06|5455|136|0|0|0|5455|0|0|0|3009|5455|5455|5455|54695.85|N
LUCY|45791D208|10/02/25|1.99|2.07|1.99|2.07|2.01|.13|5434|55|0|0|0|5434|0|0|0|1135|5434|5434|5434|10944.18|Q
LUCY W|45791D117|10/02/25|0.10|0.10|0.09|0.09|0.10|.02|1|1|0|0|0|1|0|0|0|0|1|1|1|0.10|Q
LUD|G57019104|10/02/25|11.61|11.61|10.86|10.86|11.12|-.54|913|44|0|0|0|913|0|0|0|329|913|913|913|10149.58|A
LULU|550021109|10/02/25|177.08|180.56|175.15|178.27|177.99|.71|242816|8005|1|0|0|240316|2500|0|0|134743|242816|242816|242816|43217610.86|Q
LUMN|550241103|10/02/25|6.23|6.51|6.12|6.38|6.35|.31|715323|3523|14|4|1|635488|41326|28150|10359|463440|715323|715323|715323|4544565.55|N
LUNG|745848101|10/02/25|1.68|1.70|1.66|1.70|1.68|.04|9136|213|0|0|0|9136|0|0|0|4445|9136|9136|9136|15312.17|Q
LUNR|46125A100|10/02/25|10.83|11.43|10.75|11.21|11.20|.58|911566|10382|32|7|2|747663|88942|47183|27778|346439|911566|911566|911566|10207943.87|Q
LUV|844741108|10/02/25|32.17|32.57|31.84|32.32|32.26|.03|364368|5044|3|1|0|350896|8400|5072|0|227710|364368|364368|364368|11755429.36|N
LUXE|55406W103|10/02/25|7.90|7.91|7.55|7.86|7.76|-.13|21408|323|1|0|0|18208|3200|0|0|14798|21408|21408|21408|166054.18|N
LVDS|46654Q583|10/02/25|51.51|51.61|51.51|51.61|51.50|0.00|164|2|0|0|0|164|0|0|0|164|164|164|164|8445.36|Z
LVHD|52468L406|10/02/25|41.16|41.16|41.05|41.08|41.07|-.16|662|7|0|0|0|662|0|0|0|552|662|662|662|27186.38|Q
LVHI|52468L505|10/02/25|34.96|34.96|34.86|34.91|34.92|-.02|8020|103|0|0|0|8020|0|0|0|6404|8020|8020|8020|280032.51|Z
LVLU|55003A207|10/02/25|4.96|5.12|4.95|5.06|5.03|.22|1635|26|0|0|0|1635|0|0|0|624|1635|1635|1635|8223.37|Q
LVO|53814X300|10/02/25|4.26|4.48|4.26|4.30|4.32|-.01|7678|70|0|0|0|7678|0|0|0|3691|7678|7678|7678|33185.81|Q
LVRO|G5391L102|10/02/25|1.85|1.85|1.81|1.81|1.82|0.00|124|4|0|0|0|124|0|0|0|77|124|124|124|226.26|Q
LVRO W|G5391L110|10/02/25|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
LVS|517834107|10/02/25|54.95|55.45|54.36|55.05|54.88|.26|187263|3761|2|0|0|181619|5644|0|0|44908|187263|187263|187263|10276579.20|N
LVTX|N51517105|10/02/25|1.55|1.56|1.55|1.56|1.67|.01|99906|502|6|1|0|74776|16854|8276|0|24257|99906|99906|99906|166631.40|Q
LVWR|53838J105|10/02/25|4.84|5.11|4.73|5.11|5.08|.25|6426|76|0|0|0|6426|0|0|0|4638|6426|6426|6426|32636.04|N
LVWR WS|53838J113|10/02/25|0.08|0.08|0.08|0.08|0.08|.01|14000|0|0|0|1|0|0|0|14000|0|14000|14000|14000|1148.00|N
LW|513272104|10/02/25|62.11|63.61|62.11|62.13|62.70|.11|127933|2817|3|0|0|118676|9257|0|0|56749|127933|127933|127933|8021267.45|N
LWAC|G5490M100|10/02/25|0.00|9.96|9.96|9.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LWAC U|G5490M118|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LWAC W|G5490M126|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LWAY|531914109|10/02/25|26.01|26.06|25.25|25.69|25.71|-.77|13193|401|0|0|0|13193|0|0|0|4156|13193|13193|13193|339136.25|Q
LWLG|532275104|10/02/25|3.98|4.35|3.94|4.32|4.22|.40|149804|1406|5|0|0|133845|15959|0|0|72025|149804|149804|149804|631662.05|Q
LX|528877103|10/02/25|5.46|5.68|5.46|5.68|5.55|.21|276886|1186|11|1|1|186836|30960|9334|49756|160961|276886|276886|276886|1538063.62|Q
LXEH|53934A206|10/02/25|3.24|3.24|2.92|3.00|3.06|-.23|78879|173|7|0|0|57496|21383|0|0|54355|78879|78879|78879|241753.49|Q
LXEO|52886X107|10/02/25|6.64|6.86|6.63|6.70|6.70|.07|24354|476|1|0|0|20623|3731|0|0|8076|24354|24354|24354|163176.89|Q
LXFR|G5698W116|10/02/25|13.66|13.81|13.60|13.70|13.69|-.04|3564|110|0|0|0|3564|0|0|0|1030|3564|3564|3564|48780.40|N
LXP|529043101|10/02/25|9.37|9.39|9.26|9.39|9.33|-.02|218729|1160|2|1|0|206177|6252|6300|0|121253|218729|218729|218729|2041305.26|N
LXP PRC|529043309|10/02/25|48.41|48.41|48.41|48.24|48.41|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|48.41|N
LXRX|528872302|10/02/25|1.42|1.44|1.36|1.39|1.38|-.02|209990|456|7|3|1|144748|25047|22455|17740|88653|209990|209990|209990|290809.67|Q
LXU|502160104|10/02/25|7.79|8.10|7.78|8.00|7.97|.24|44877|518|0|0|1|34802|0|0|10075|31607|44877|44877|44877|357744.75|N
LYB|N53745100|10/02/25|48.60|50.00|48.51|49.33|49.03|.92|240111|5153|2|0|0|233819|6292|0|0|103182|240111|240111|240111|11772115.22|N
LYEL|55083R203|10/02/25|16.57|16.57|15.68|15.68|16.10|-.89|1626|105|0|0|0|1626|0|0|0|943|1626|1626|1626|26173.96|Q
LYFT|55087P104|10/02/25|22.02|22.71|21.63|22.62|22.14|.82|1783731|15093|27|8|2|1619717|86789|56461|20764|829146|1783731|1783731|1783731|39488506.63|Q
LYG|539439109|10/02/25|4.57|4.57|4.49|4.54|4.52|.02|574029|446|31|4|10|165706|87403|28718|292202|410869|574029|574029|574029|2595513.87|N
LYLD|132061771|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LYRA|55234L204|10/02/25|6.84|7.00|6.72|7.00|6.76|.43|659|15|0|0|0|659|0|0|0|211|659|659|659|4457.21|Q
LYTS|50216C108|10/02/25|23.84|23.84|23.38|23.46|23.49|-.25|6494|346|0|0|0|6494|0|0|0|3611|6494|6494|6494|152563.80|Q
LYV|538034109|10/02/25|158.57|158.70|155.48|156.60|156.58|-2.28|68959|2009|0|0|0|68959|0|0|0|53345|68959|68959|68959|10797795.89|N
LZ|52466B103|10/02/25|10.05|10.29|9.93|10.24|10.12|.20|145642|1925|0|1|0|135642|0|10000|0|78400|145642|145642|145642|1473864.54|Q
LZB|505336107|10/02/25|33.93|34.35|33.89|34.35|34.11|.52|11346|469|0|0|0|11346|0|0|0|9248|11346|11346|11346|387065.47|N
LZM|G5568L109|10/02/25|5.73|5.73|5.47|5.59|5.58|-.13|8020|138|0|0|0|8020|0|0|0|4682|8020|8020|8020|44763.79|N
LZM WS|G5568L117|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
LZMH|G57Y3D109|10/02/25|3.27|3.29|3.24|3.27|3.27|-.01|87835|334|10|0|0|42442|45393|0|0|13174|87835|87835|87835|287192.51|Q
M|55616P104|10/02/25|17.92|18.30|17.89|18.19|18.11|.23|409925|3324|10|2|2|319215|31544|16126|43040|225299|409925|409925|409925|7425562.34|N
MA|57636Q104|10/02/25|573.13|579.80|571.00|577.43|576.21|3.52|108715|4344|0|0|0|108715|0|0|0|81262|108715|108715|108715|62642299.14|N
MAA|59522J103|10/02/25|137.50|137.78|136.10|136.32|136.70|-1.76|26973|1172|0|0|0|26973|0|0|0|14798|26973|26973|26973|3687130.97|N
MAA PRI|59522J889|10/02/25|0.00|0.00|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|10/02/25|3.50|3.50|3.41|3.41|3.47|0.00|4|4|0|0|0|4|0|0|0|3|4|4|4|13.87|Q
MAC|554382101|10/02/25|17.94|17.94|17.70|17.92|17.82|-.09|101175|1725|1|0|0|97935|3240|0|0|69321|101175|101175|101175|1803324.42|N
MACI|G6004G100|10/02/25|0.00|0.00|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 U|G6004G126|10/02/25|0.00|0.00|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|10/02/25|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
MADE|46438G596|10/02/25|29.55|29.60|29.31|29.47|29.47|.05|1266|11|0|0|0|1266|0|0|0|1158|1266|1266|1266|37311.77|P
MAGA|26922A628|10/02/25|52.17|52.42|52.17|52.38|52.33|-.05|700|11|0|0|0|700|0|0|0|398|700|700|700|36629.20|Z
MAGC|77926X874|10/02/25|29.62|29.62|29.40|29.45|29.42|.55|783|14|0|0|0|783|0|0|0|0|783|783|783|23033.84|Z
MAGG|557441300|10/02/25|0.00|20.61|20.61|20.61|20.61|.03|5|1|0|0|0|5|0|0|0|5|5|5|5|103.05|P
MAGH|G57Y0E100|10/02/25|1.40|1.40|1.38|1.38|1.41|-.02|88|9|0|0|0|88|0|0|0|81|88|88|88|123.83|Q
MAGN|55939A107|10/02/25|11.28|11.53|11.12|11.40|11.37|-.13|30045|622|0|0|0|30045|0|0|0|13369|30045|30045|30045|341623.07|N
MAGS|53656G498|10/02/25|65.65|65.65|64.89|64.98|65.20|-.21|230534|2942|1|0|0|227534|3000|0|0|176526|230534|230534|230534|15031089.72|Z
MAGX|77926X700|10/02/25|57.70|57.70|56.50|56.50|57.07|-.45|8213|272|0|0|0|8213|0|0|0|3276|8213|8213|8213|468699.46|Z
MAGY|77926X668|10/02/25|57.05|57.05|56.93|57.01|57.01|.05|13148|108|1|0|0|9636|3512|0|0|5036|13148|13148|13148|749619.72|Z
MAIA|552641102|10/02/25|1.73|1.87|1.72|1.80|1.79|.15|227308|1264|12|0|0|187953|39355|0|0|128994|227308|227308|227308|407229.72|A
MAIN|56035L104|10/02/25|62.50|64.04|62.50|63.98|63.53|1.12|23374|814|0|0|0|23374|0|0|0|15404|23374|23374|23374|1484858.97|N
MAKX|74347G481|10/02/25|51.69|52.21|51.69|52.21|51.94|.65|4|2|0|0|0|4|0|0|0|0|4|4|4|207.75|P
MAMA|56146T103|10/02/25|10.40|10.50|10.21|10.37|10.35|-.12|17796|431|1|0|0|14796|3000|0|0|8868|17796|17796|17796|184218.18|Q
MAMB|66538H260|10/02/25|23.79|23.80|23.79|23.79|23.80|.01|1925|7|0|0|0|1925|0|0|0|1925|1925|1925|1925|45806.74|Z
MAMK|G6053R106|10/02/25|3.02|3.04|2.73|2.83|2.98|-.13|1463|39|0|0|0|1463|0|0|0|910|1463|1463|1463|4352.55|Q
MAMO|57628N101|10/02/25|2.75|2.97|2.58|2.97|2.79|.05|1943|51|0|0|0|1943|0|0|0|497|1943|1943|1943|5422.90|Q
MAN|56418H100|10/02/25|37.98|38.74|37.67|38.64|38.40|.45|41678|1122|0|0|0|41678|0|0|0|32767|41678|41678|41678|1600276.28|N
MANH|562750109|10/02/25|200.20|202.27|200.20|201.30|201.03|1.90|16263|1217|0|0|0|16263|0|0|0|6705|16263|16263|16263|3269273.78|Q
MANI|56164V105|10/02/25|25.22|25.22|25.21|25.22|25.22|.02|1105|15|0|0|0|1105|0|0|0|921|1105|1105|1105|27864.26|P
MANU|G5784H106|10/02/25|15.19|15.41|15.19|15.41|15.31|.18|4645|173|0|0|0|4645|0|0|0|2646|4645|4645|4645|71106.45|N
MAPP|41151J836|10/02/25|26.35|26.35|26.33|26.33|26.35|0.00|123|1|0|0|0|123|0|0|0|123|123|123|123|3241.05|P
MAPS|92971A109|10/02/25|1.16|1.19|1.16|1.18|1.18|.02|66691|374|0|2|0|47457|0|19234|0|40560|66691|66691|66691|78424.44|Q
MAPS W|92971A117|10/02/25|0.02|0.02|0.01|0.02|0.02|-.01|7100|2|1|0|0|2100|5000|0|0|5000|7100|7100|7100|106.55|Q
MAR|571903202|10/02/25|262.35|266.70|261.91|266.36|264.14|4.73|63578|2121|0|0|0|63578|0|0|0|37760|63578|63578|63578|16793715.37|Q
MARA|565788106|10/02/25|19.17|19.75|18.64|18.78|19.06|.18|2699858|20627|44|13|1|2469488|131180|77261|21929|1618010|2699858|2699858|2699858|51460384.18|Q
MARB|33740J203|10/02/25|20.30|20.31|20.23|20.31|20.25|.05|859|4|0|0|0|859|0|0|0|275|859|859|859|17398.94|P
MARM|33740U612|10/02/25|32.60|32.62|32.60|32.62|32.60|.02|349|4|0|0|0|349|0|0|0|300|349|349|349|11379.05|Z
MARO|88636R602|10/02/25|19.36|19.67|19.15|19.15|19.37|.04|20258|192|0|0|0|20258|0|0|0|8986|20258|20258|20258|392329.25|P
MARP S|568423107|10/02/25|4.74|4.74|4.69|4.69|4.74|.11|100|1|0|0|0|100|0|0|0|0|100|100|100|474.00|Q
MART|00888H810|10/02/25|37.70|37.74|37.70|37.74|37.71|-.01|269|3|0|0|0|269|0|0|0|200|269|269|269|10143.37|P
MARU|00888H489|10/02/25|27.39|27.39|27.39|27.23|27.39|0.00|147|2|0|0|0|147|0|0|0|0|147|147|147|4026.33|Z
MARW|00888H778|10/02/25|33.62|33.65|33.62|33.65|33.62|.02|56|1|0|0|0|56|0|0|0|0|56|56|56|1882.72|P
MARZ|210322863|10/02/25|34.97|34.97|34.96|34.96|34.96|.06|264|9|0|0|0|264|0|0|0|144|264|264|264|9230.46|Z
MAS|574599106|10/02/25|70.18|71.02|69.97|71.01|70.68|.80|85252|2586|0|0|0|85252|0|0|0|68771|85252|85252|85252|6026022.45|N
MASI|574795100|10/02/25|142.38|146.11|142.38|146.09|144.81|3.55|36833|1241|0|0|0|36833|0|0|0|29658|36833|36833|36833|5333964.12|Q
MASK|G8849D110|10/02/25|0.60|0.64|0.58|0.60|0.60|0.00|231682|793|11|2|0|185219|35676|10787|0|33275|231682|231682|231682|138275.30|Q
MASS|65443P102|10/02/25|9.05|9.05|8.68|8.75|8.81|-.25|9873|381|0|0|0|9873|0|0|0|6842|9873|9873|9873|86977.48|Q
MAT|577081102|10/02/25|17.36|17.39|16.96|17.23|17.14|-.06|208517|3008|2|1|0|191163|7354|10000|0|106797|208517|208517|208517|3574678.17|Q
MATH|G28365107|10/02/25|3.69|3.69|3.67|3.68|3.68|.01|8777|84|0|0|0|8777|0|0|0|6320|8777|8777|8777|32317.11|Q
MATV|808541106|10/02/25|11.43|11.43|11.01|11.05|11.14|-.24|13732|442|0|0|0|13732|0|0|0|4847|13732|13732|13732|152916.29|N
MATW|577128101|10/02/25|24.25|26.44|24.17|24.96|24.98|.89|41737|1505|0|0|0|41737|0|0|0|26483|41737|41737|41737|1042614.45|Q
MATX|57686G105|10/02/25|98.52|99.43|98.25|99.43|98.78|.64|11055|426|0|0|0|11055|0|0|0|5224|11055|11055|11055|1091990.27|N
MAVF|02072Q812|10/02/25|0.00|117.09|117.09|117.09|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
MAX|58450V104|10/02/25|11.10|11.21|11.05|11.18|11.16|0.00|7549|305|0|0|0|7549|0|0|0|3411|7549|7549|7549|84269.61|N
MAXI|82889N673|10/02/25|29.75|30.18|29.70|30.18|29.98|1.17|5992|22|1|0|0|1247|4745|0|0|5942|5992|5992|5992|179657.28|Q
MAXJ|46438G612|10/02/25|28.07|28.07|28.05|28.05|28.05|-.01|1020|7|0|0|0|1020|0|0|0|0|1020|1020|1020|28614.50|Z
MAXN|Y58473128|10/02/25|3.64|3.77|3.61|3.77|3.65|.20|4687|70|0|0|0|4687|0|0|0|2428|4687|4687|4687|17094.84|Q
MAYA|G6001J107|10/02/25|10.24|10.24|10.24|10.24|10.24|10.24|100|1|0|0|0|100|0|0|0|0|100|100|100|1024.00|Q
MAYA R|G6001J131|10/02/25|0.61|0.61|0.61|0.61|0.61|0.00|2100|3|0|0|0|2100|0|0|0|0|2100|2100|2100|1280.79|Q
MAYA U|G6001J115|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MAYM|33740U356|10/02/25|0.00|31.81|31.81|31.81|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MAYP|69420N882|10/02/25|30.29|30.29|30.29|30.28|30.29|0.00|89|1|0|0|0|89|0|0|0|0|89|89|89|2695.81|Z
MAYT|00888H760|10/02/25|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|P
MAYU|00888H596|10/02/25|31.08|31.08|31.02|31.02|31.08|.01|17|1|0|0|0|17|0|0|0|0|17|17|17|528.36|Z
MAYW|00888H752|10/02/25|32.97|32.99|32.95|32.99|32.96|.03|1180|8|0|0|0|1180|0|0|0|400|1180|1180|1180|38888.80|P
MAYZ|210322848|10/02/25|33.73|33.73|33.73|33.66|33.72|0.00|90|5|0|0|0|90|0|0|0|90|90|90|90|3034.50|Z
MAZE|578784100|10/02/25|26.26|26.59|25.12|26.59|25.94|.78|35217|810|0|0|0|35217|0|0|0|27721|35217|35217|35217|913686.44|Q
MB|G6001H101|10/02/25|9.34|9.70|9.34|9.70|9.65|.90|467|13|0|0|0|467|0|0|0|1|467|467|467|4505.17|Q
MBAV|G63212107|10/02/25|10.56|10.60|10.55|10.57|10.55|-.01|17622|164|1|0|0|15122|2500|0|0|793|17622|17622|17622|185952.45|Q
MBAV U|G63212123|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MBAV W|G63212115|10/02/25|1.16|1.19|1.06|1.19|1.08|-.03|1158|15|0|0|0|1158|0|0|0|50|1158|1158|1158|1252.26|Q
MBB|464288588|10/02/25|95.08|95.24|95.01|95.19|95.16|.08|188829|1120|0|0|0|188829|0|0|0|165734|188829|188829|188829|17969095.69|Q
MBBB|92189H854|10/02/25|21.90|21.92|21.90|21.92|21.90|.06|100|1|0|0|0|100|0|0|0|0|100|100|100|2189.50|Z
MBBC|565759206|10/02/25|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
MBC|57638P104|10/02/25|13.17|13.45|13.13|13.39|13.32|.31|75778|1196|0|0|0|75778|0|0|0|55610|75778|75778|75778|1009685.37|N
MBCC|66538H252|10/02/25|37.15|37.16|37.13|37.14|37.14|.02|1538|10|0|0|0|1538|0|0|0|1121|1538|1538|1538|57119.26|Z
MBCN|596304204|10/02/25|29.31|29.31|29.11|29.11|29.24|-.69|84|41|0|0|0|84|0|0|0|73|84|84|84|2455.95|Q
MBI|55262C100|10/02/25|7.15|7.36|7.04|7.24|7.20|.02|13812|381|0|0|0|13812|0|0|0|5551|13812|13812|13812|99438.19|N
MBIN|58844R108|10/02/25|32.00|32.00|31.50|31.97|31.82|-.01|11391|441|0|0|0|11391|0|0|0|6781|11391|11391|11391|362429.31|Q
MBIN L|58844R850|10/02/25|23.59|23.64|23.49|23.63|23.61|.19|8214|63|0|0|0|8214|0|0|0|3124|8214|8214|8214|193918.86|Q
MBIN M|58844R884|10/02/25|24.95|24.95|24.92|24.92|24.95|.04|10|2|0|0|0|10|0|0|0|0|10|10|10|249.50|Q
MBIN N|58844R702|10/02/25|21.18|21.37|21.18|21.37|21.21|.35|162|6|0|0|0|162|0|0|0|125|162|162|162|3435.76|Q
MBIO|62818Q302|10/02/25|1.56|1.57|1.54|1.57|1.55|0.00|2366|109|0|0|0|2366|0|0|0|1105|2366|2366|2366|3676.16|Q
MBLY|60741F104|10/02/25|14.27|14.79|14.27|14.60|14.60|.42|440546|3929|7|2|2|345208|20503|17790|57045|159466|440546|440546|440546|6430014.81|Q
MBND|78470P705|10/02/25|27.31|27.33|27.25|27.25|27.31|0.00|1439|10|0|0|0|1439|0|0|0|39|1439|1439|1439|39305.09|Z
MBNE|78470P853|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MBNK O|58404D309|10/02/25|0.00|25.09|25.09|25.09|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MBOT|59503A204|10/02/25|3.23|3.23|3.08|3.18|3.13|.01|306022|2474|9|3|0|258219|29274|18529|0|156221|306022|306022|306022|958124.75|Q
MBOX|02072L847|10/02/25|35.41|35.41|35.29|35.36|35.37|.01|1583|8|0|0|0|1583|0|0|0|1581|1583|1583|1583|55988.96|P
MBRX|60855D309|10/02/25|0.53|0.53|0.48|0.50|0.49|-.03|396859|935|12|5|3|163417|34458|34277|164707|260590|396859|396859|396859|196275.64|Q
MBS|03463K737|10/02/25|8.74|8.76|8.74|8.76|8.75|.02|262|3|0|0|0|262|0|0|0|100|262|262|262|2292.38|Q
MBSD|33939L779|10/02/25|20.84|20.87|20.84|20.86|20.84|0.00|677|5|0|0|0|677|0|0|0|1|677|677|677|14110.97|P
MBSF|92046L338|10/02/25|25.48|25.60|25.48|25.60|25.57|.05|179|4|0|0|0|179|0|0|0|15|179|179|179|4577.26|P
MBSX|00777X520|10/02/25|26.20|26.49|26.20|26.49|26.30|-.09|1502|4|0|0|0|1502|0|0|0|1|1502|1502|1502|39502.41|P
MBUU|56117J100|10/02/25|33.05|33.05|32.27|32.27|32.49|-.68|7660|470|0|0|0|7660|0|0|0|5980|7660|7660|7660|248872.64|Q
MBVI U|G63221124|10/02/25|10.11|10.15|10.11|10.13|10.14|.01|3233|10|0|0|0|3233|0|0|0|200|3233|3233|3233|32768.05|Q
MBWM|587376104|10/02/25|44.82|44.82|44.40|44.60|44.54|-.21|6204|323|0|0|0|6204|0|0|0|4205|6204|6204|6204|276300.12|Q
MBX|55287L101|10/02/25|17.93|18.18|16.67|16.73|17.27|-1.12|70509|1131|1|1|0|59787|3922|6800|0|36946|70509|70509|70509|1217705.13|Q
MC|60786M105|10/02/25|68.39|69.21|67.70|68.85|68.52|.17|20581|746|0|0|0|20581|0|0|0|14720|20581|20581|20581|1410153.62|N
MCB|591774104|10/02/25|74.50|74.50|73.06|73.74|73.62|-.61|1143|94|0|0|0|1143|0|0|0|321|1143|1143|1143|84149.43|N
MCBS|59165J105|10/02/25|27.60|27.60|27.12|27.36|27.22|-.44|1499|124|0|0|0|1499|0|0|0|729|1499|1499|1499|40802.60|Q
MCD|580135101|10/02/25|300.27|302.11|299.00|299.89|301.04|-.63|101488|3760|1|0|0|98766|2722|0|0|48279|101488|101488|101488|30551991.33|N
MCDS|46654Q674|10/02/25|57.86|57.86|57.86|0.00|57.86|0.00|5|1|0|0|0|5|0|0|0|5|5|5|5|289.30|Q
MCFT|57637H103|10/02/25|21.71|21.71|21.34|21.45|21.45|-.11|6178|369|0|0|0|6178|0|0|0|3640|6178|6178|6178|132544.69|Q
MCGA|G98659116|10/02/25|10.64|10.65|10.64|10.65|10.65|0.00|3660|44|0|0|0|3660|0|0|0|1033|3660|3660|3660|38987.26|Q
MCGA U|G98659108|10/02/25|11.05|11.05|11.03|11.03|11.05|.02|303|4|0|0|0|303|0|0|0|0|303|303|303|3348.12|Q
MCGA W|G98659124|10/02/25|1.21|1.29|1.18|1.29|1.19|-.01|550|4|0|0|0|550|0|0|0|350|550|550|550|655.50|Q
MCH|577125834|10/02/25|30.94|30.95|30.78|30.90|30.86|.39|2486|19|0|0|0|2486|0|0|0|251|2486|2486|2486|76719.86|P
MCHB|43785V102|10/02/25|13.25|13.25|12.95|12.97|13.04|-.21|16840|579|0|0|0|16840|0|0|0|11405|16840|16840|16840|219598.61|Q
MCHI|46429B671|10/02/25|67.19|67.37|66.79|66.99|67.06|.73|470097|2684|7|0|0|452458|17639|0|0|274946|470097|470097|470097|31524600.28|Q
MCHP|595017104|10/02/25|64.67|67.02|64.49|66.11|66.02|2.01|333850|8118|1|0|0|329870|3980|0|0|191488|333850|333850|333850|22040122.07|Q
MCHP P|595017302|10/02/25|59.64|60.62|59.64|60.62|60.26|1.24|73|10|0|0|0|73|0|0|0|53|73|73|73|4398.75|Q
MCHS|577125735|10/02/25|0.00|0.00|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|10/02/25|1.72|1.72|1.66|1.69|1.68|-.04|3273|6|1|0|0|273|3000|0|0|3000|3273|3273|3273|5498.91|Q
MCI|06759X107|10/02/25|20.72|20.72|20.48|20.48|20.61|-.34|124|7|0|0|0|124|0|0|0|7|124|124|124|2555.37|N
MCK|58155Q103|10/02/25|754.99|763.24|754.99|759.39|761.33|-5.69|18575|1365|0|0|0|18575|0|0|0|11696|18575|18575|18575|14141650.12|N
MCN|557437100|10/02/25|6.24|6.25|6.21|6.22|6.24|-.01|1817|16|0|0|0|1817|0|0|0|608|1817|1817|1817|11337.15|N
MCO|615369105|10/02/25|475.97|483.05|475.94|482.03|480.48|2.09|57501|2288|0|0|0|57501|0|0|0|34956|57501|57501|57501|27627824.87|N
MCOW|69374H212|10/02/25|20.44|20.47|20.44|20.47|20.44|-.03|100|1|0|0|0|100|0|0|0|100|100|100|100|2044.00|Z
MCR|552727109|10/02/25|6.45|6.45|6.42|6.42|6.43|-.01|578|10|0|0|0|578|0|0|0|499|578|578|578|3719.18|N
MCRB|81750R201|10/02/25|20.78|21.15|20.31|21.15|20.81|.53|6671|240|0|0|0|6671|0|0|0|3603|6671|6671|6671|138805.87|Q
MCRI|609027107|10/02/25|105.48|105.83|105.48|105.56|105.53|-.04|2225|255|0|0|0|2225|0|0|0|502|2225|2225|2225|234795.16|Q
MCRP|G6083M101|10/02/25|1.44|1.44|1.36|1.44|1.40|.05|5095|41|0|0|0|5095|0|0|0|3241|5095|5095|5095|7119.80|A
MCS|566330106|10/02/25|15.13|15.29|14.93|15.28|15.11|.04|25706|575|0|0|0|25706|0|0|0|19779|25706|25706|25706|388440.93|N
MCSE|35473P454|10/02/25|0.00|14.78|14.78|14.78|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MCTR|G2588N108|10/02/25|1.89|1.96|1.89|1.95|1.90|.05|3658|57|0|0|0|3658|0|0|0|1017|3658|3658|3658|6965.49|Q
MCW|60646V105|10/02/25|5.33|5.33|5.21|5.30|5.28|-.04|60352|724|0|0|0|60352|0|0|0|26089|60352|60352|60352|318958.29|Q
MCY|589400100|10/02/25|84.12|84.12|82.22|84.00|83.13|.19|14421|492|0|0|0|14421|0|0|0|6737|14421|14421|14421|1198760.87|N
MD|58502B106|10/02/25|16.94|17.12|16.80|17.04|17.00|.04|31754|786|0|0|0|31754|0|0|0|13035|31754|31754|31754|539674.33|N
MDAI|84757T105|10/02/25|2.38|2.40|2.32|2.34|2.36|.05|29764|339|3|0|0|22299|7465|0|0|20990|29764|29764|29764|70309.01|Q
MDAI W|84757T113|10/02/25|0.00|0.74|0.74|0.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MDB|60937P106|10/02/25|328.98|335.70|325.48|326.14|329.44|4.30|150936|4359|1|0|0|147460|3476|0|0|90267|150936|150936|150936|49723912.13|Q
MDBH|55285N109|10/02/25|0.00|3.44|3.44|3.44|1.39|.03|200|3|0|0|0|200|0|0|0|0|200|200|200|277.91|Q
MDBX|46092D723|10/02/25|47.00|48.56|46.97|46.97|47.65|2.08|1365|39|0|0|0|1365|0|0|0|513|1365|1365|1365|65046.65|Z
MDCX|58471K202|10/02/25|2.25|2.56|2.25|2.52|2.49|.30|16771|82|0|1|0|9724|0|7047|0|12859|16771|16771|16771|41738.42|Q
MDCX W|58471K111|10/02/25|0.85|1.08|0.85|1.08|0.89|.30|350|4|0|0|0|350|0|0|0|0|350|350|350|312.42|Q
MDEV|33738R639|10/02/25|0.00|20.30|20.30|20.30|20.65|.16|1|1|0|0|0|1|0|0|0|1|1|1|1|20.65|Z
MDGL|558868105|10/02/25|450.00|460.89|448.06|449.54|453.84|.20|28835|1554|0|0|0|28835|0|0|0|17379|28835|28835|28835|13086486.70|Q
MDIA|58450D104|10/02/25|1.25|1.25|1.25|1.25|1.25|-.01|3540|9|1|0|0|1402|2138|0|0|18|3540|3540|3540|4422.82|Q
MDIV|33738R100|10/02/25|16.07|16.07|16.00|16.00|16.02|-.08|2931|8|0|0|0|2931|0|0|0|2830|2931|2931|2931|46941.65|Q
MDLV|02072L482|10/02/25|0.00|27.88|27.88|27.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MDLZ|609207105|10/02/25|62.20|62.67|61.68|61.78|62.11|-1.36|342630|5622|3|0|0|334060|8570|0|0|250548|342630|342630|342630|21282266.15|Q
MDPL|66537J846|10/02/25|26.54|26.71|26.54|26.68|26.66|.07|3145|12|0|0|0|3145|0|0|0|2167|3145|3145|3145|83843.65|Z
MDRR|58403P402|10/02/25|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|Q
MDST|90386K589|10/02/25|26.75|26.75|26.64|26.64|26.72|-.04|705|8|0|0|0|705|0|0|0|683|705|705|705|18840.02|N
MDT|G5960L103|10/02/25|94.75|95.73|94.00|95.48|95.31|.69|252438|5688|0|0|0|252438|0|0|0|129151|252438|252438|252438|24059303.47|N
MDU|552690109|10/02/25|17.62|17.74|17.44|17.68|17.62|.10|117775|1317|0|0|0|117775|0|0|0|76746|117775|117775|117775|2074822.30|N
MDV|60784B101|10/02/25|14.65|14.71|14.54|14.54|14.65|-.12|1280|39|0|0|0|1280|0|0|0|611|1280|1280|1280|18752.49|N
MDV PRA|60784B200|10/02/25|25.20|25.25|25.20|25.25|25.20|-.01|74|5|0|0|0|74|0|0|0|0|74|74|74|1864.80|N
MDWD|M68830112|10/02/25|17.45|17.45|17.01|17.01|17.15|-.50|11490|256|0|0|0|11490|0|0|0|5061|11490|11490|11490|197106.90|Q
MDXG|602496101|10/02/25|6.80|6.80|6.63|6.71|6.69|-.13|37757|620|0|0|0|37757|0|0|0|20529|37757|37757|37757|252506.67|Q
MDXH|B5950S113|10/02/25|4.66|4.79|4.50|4.79|4.67|.10|4537|63|0|0|0|4537|0|0|0|603|4537|4537|4537|21180.22|Q
MDY|78467Y107|10/02/25|597.63|599.34|594.04|598.75|597.44|.78|103235|2234|1|1|0|94409|2288|6538|0|71306|103235|103235|103235|61677137.30|P
MDYG|78464A821|10/02/25|91.80|91.89|91.52|91.83|91.74|.13|6468|79|0|0|0|6468|0|0|0|4736|6468|6468|6468|593362.81|P
MDYV|78464A839|10/02/25|83.79|84.03|83.30|83.89|83.75|.11|6686|102|0|0|0|6686|0|0|0|4975|6686|6686|6686|559924.61|P
MEAR|46431W838|10/02/25|50.35|50.44|50.34|50.41|50.38|.04|4400|45|0|0|0|4400|0|0|0|910|4400|4400|4400|221674.18|Z
MEC|578605107|10/02/25|13.67|13.67|13.50|13.60|13.56|-.01|3452|135|0|0|0|3452|0|0|0|1761|3452|3452|3452|46821.84|N
MED|58470H101|10/02/25|13.63|13.67|13.47|13.67|13.60|.09|3774|142|0|0|0|3774|0|0|0|3150|3774|3774|3774|51315.35|N
MEDI|41151J869|10/02/25|29.15|29.18|29.15|29.18|29.18|-.01|169|3|0|0|0|169|0|0|0|46|169|169|169|4931.85|P
MEDP|58506Q109|10/02/25|525.00|541.16|522.39|536.16|534.00|-6.88|38775|1969|0|0|0|38775|0|0|0|28372|38775|38775|38775|20705794.76|Q
MEDX|53656G563|10/02/25|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|Q
MEG|615111101|10/02/25|28.13|28.13|27.26|27.95|27.50|-.23|22355|527|0|1|0|16942|0|5413|0|12069|22355|22355|22355|614844.90|N
MEGI|56064Q107|10/02/25|14.85|14.87|14.81|14.81|14.84|-.04|3696|53|0|0|0|3696|0|0|0|2665|3696|3696|3696|54865.71|N
MEGL|G5865E121|10/02/25|1.55|1.65|1.54|1.62|1.58|.08|6150|61|0|0|0|6150|0|0|0|1838|6150|6150|6150|9746.52|Q
MEI|591520200|10/02/25|7.64|7.78|7.51|7.78|7.63|.17|10823|247|0|0|0|10823|0|0|0|4816|10823|10823|10823|82563.52|N
MELI|58733R102|10/02/25|2205.00|2247.49|2161.00|2245.31|2196.80|70.17|49455|4011|1|0|0|47386|2069|0|0|25184|49455|49455|49455|108642773.67|Q
MEM|577125818|10/02/25|36.69|36.73|36.69|36.73|36.69|.22|116|3|0|0|0|116|0|0|0|116|116|116|116|4256.18|P
MEMS|577125743|10/02/25|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|Q
MEMX|577125792|10/02/25|0.00|35.34|35.34|35.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
MENS|G83116106|10/02/25|47.88|52.11|45.00|52.11|47.33|5.27|47644|517|1|4|0|19466|2699|25479|0|9481|47644|47644|47644|2254931.75|Q
MEOH|59151K108|10/02/25|39.58|39.66|38.67|39.10|39.01|-.46|48366|936|1|0|0|46166|2200|0|0|28582|48366|48366|48366|1886952.53|Q
MER PRK|060505179|10/02/25|25.51|25.51|25.50|25.50|25.49|-.07|169|7|0|0|0|169|0|0|0|0|169|169|169|4307.63|N
MERC|588056101|10/02/25|2.84|2.84|2.76|2.79|2.79|-.05|7670|164|0|0|0|7670|0|0|0|2963|7670|7670|7670|21400.61|Q
MESA|590479135|10/02/25|1.29|1.29|1.27|1.27|1.27|-.02|504|4|0|0|0|504|0|0|0|100|504|504|504|641.58|Q
MESO|590717401|10/02/25|16.80|17.05|16.74|17.02|16.88|.75|9406|195|0|0|0|9406|0|0|0|6679|9406|9406|9406|158807.68|Q
MET|59156R108|10/02/25|81.90|82.59|80.84|81.35|81.51|-.59|294925|5180|0|0|0|294925|0|0|0|183064|294925|294925|294925|24039111.98|N
MET PRA|59156R504|10/02/25|24.02|24.07|24.02|24.07|24.02|.03|200|2|0|0|0|200|0|0|0|0|200|200|200|4804.00|N
MET PRE|59156R876|10/02/25|24.93|25.01|24.93|24.94|24.98|-.07|253|8|0|0|0|253|0|0|0|0|253|253|253|6320.89|N
MET PRF|59156R850|10/02/25|21.10|21.11|20.98|21.11|21.05|-.01|504|13|0|0|0|504|0|0|0|0|504|504|504|10611.49|N
META|30303M102|10/02/25|722.53|727.69|718.25|727.06|723.25|9.73|698015|35680|3|1|0|683696|9233|5086|0|273594|698015|698015|698015|504842311.20|Q
METC|75134P600|10/02/25|35.32|35.56|33.25|35.07|34.35|.33|92781|2509|1|0|0|90013|2768|0|0|54561|92781|92781|92781|3187158.82|Q
METC B|75134P501|10/02/25|17.29|17.29|16.65|17.02|16.88|-.14|1869|69|0|0|0|1869|0|0|0|1085|1869|1869|1869|31558.00|Q
METC I|75134P808|10/02/25|0.00|25.77|25.77|25.77|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
METC Z|75134P709|10/02/25|0.00|25.60|25.60|25.60|26.25|.05|504|2|0|0|0|504|0|0|0|500|504|504|504|13229.00|Q
METD|25461A106|10/02/25|14.75|14.78|14.65|14.65|14.72|-.19|9849|86|0|0|0|9849|0|0|0|4136|9849|9849|9849|144946.79|Q
METL|85208P857|10/02/25|22.19|22.30|22.19|22.30|21.98|.08|130|7|0|0|0|130|0|0|0|11|130|130|130|2857.06|Q
METU|25461A809|10/02/25|41.26|41.80|40.75|41.75|41.29|1.09|406317|10321|5|2|0|378361|15303|12653|0|272232|406317|406317|406317|16776080.30|Q
METV|53656F417|10/02/25|20.87|21.13|20.87|21.10|20.97|.31|22462|189|1|1|0|14734|2500|5228|0|5932|22462|22462|22462|471053.61|P
METW|77926X742|10/02/25|45.09|45.36|44.80|45.34|45.07|.69|9262|202|0|0|0|9262|0|0|0|7838|9262|9262|9262|417465.46|Z
MEXX|25460E281|10/02/25|22.47|22.47|20.96|22.30|21.94|.10|11066|98|0|0|0|11066|0|0|0|7481|11066|11066|11066|242788.33|P
MFA|55272X607|10/02/25|9.25|9.32|9.17|9.21|9.23|-.08|30784|422|0|0|0|30784|0|0|0|9737|30784|30784|30784|284060.97|N
MFA PRB|55272X409|10/02/25|21.15|21.15|21.13|21.15|21.14|-.02|820|5|0|0|0|820|0|0|0|0|820|820|820|17334.54|N
MFA PRC|55272X508|10/02/25|23.96|24.13|23.96|24.13|24.09|0.00|1344|11|0|0|0|1344|0|0|0|0|1344|1344|1344|32376.64|N
MFAN|55272X706|10/02/25|0.00|25.30|25.30|25.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MFAO|55272X805|10/02/25|25.38|25.41|25.38|25.41|25.38|.09|100|1|0|0|0|100|0|0|0|100|100|100|100|2538.00|N
MFC|56501R106|10/02/25|31.38|31.42|31.07|31.41|31.25|-.04|118653|1084|2|0|0|113753|4900|0|0|74099|118653|118653|118653|3708386.05|N
MFDX|72202L371|10/02/25|37.21|37.21|37.01|37.15|37.11|-.01|1881|9|0|0|0|1881|0|0|0|0|1881|1881|1881|69807.74|P
MFEM|72202L389|10/02/25|22.46|22.46|22.32|22.39|22.36|.02|1748|23|0|0|0|1748|0|0|0|1|1748|1748|1748|39090.46|P
MFG|60687Y109|10/02/25|6.52|6.52|6.44|6.45|6.46|-.06|38419|171|1|0|0|35919|2500|0|0|22632|38419|38419|38419|248263.74|N
MFH|G59467202|10/02/25|19.00|22.89|17.26|21.62|20.41|2.95|48570|1299|0|0|0|48570|0|0|0|19818|48570|48570|48570|991348.18|Q
MFI|G6065C121|10/02/25|36.07|38.67|35.80|38.67|37.05|4.58|1374|73|0|0|0|1374|0|0|0|752|1374|1374|1374|50911.11|Q
MFIC|03761U502|10/02/25|11.77|12.00|11.77|11.97|11.93|.15|16388|251|0|0|0|16388|0|0|0|11085|16388|16388|16388|195511.91|Q
MFIC L|03761U601|10/02/25|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|Q
MFIN|583928106|10/02/25|10.03|10.03|9.85|9.91|9.89|-.01|1923|44|0|0|0|1923|0|0|0|517|1923|1923|1923|19018.17|Q
MFLX|33740F508|10/02/25|16.84|16.84|16.81|16.82|16.86|-.01|163|4|0|0|0|163|0|0|0|124|163|163|163|2748.86|Q
MFM|552738106|10/02/25|5.37|5.38|5.36|5.38|5.37|-.02|1425|9|0|0|0|1425|0|0|0|1300|1425|1425|1425|7649.19|N
MFSB|55286W108|10/02/25|25.30|25.32|25.30|25.32|25.31|.02|355|4|0|0|0|355|0|0|0|155|355|355|355|8984.95|N
MFSG|55286W207|10/02/25|28.37|28.37|28.22|28.26|28.27|.04|3263|15|0|0|0|3263|0|0|0|2613|3263|3263|3263|92253.73|N
MFSI|55286W405|10/02/25|29.71|29.80|29.65|29.78|29.77|.05|7625|45|0|0|0|7625|0|0|0|13|7625|7625|7625|226986.53|N
MFSM|55286W306|10/02/25|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
MFSV|55286W504|10/02/25|26.07|26.07|25.97|26.04|26.02|-.08|3636|15|0|0|0|3636|0|0|0|3636|3636|3636|3636|94624.56|N
MFUL|19423L615|10/02/25|22.22|22.22|22.17|22.17|22.17|.02|4500|6|2|0|0|100|4400|0|0|74|4500|4500|4500|99765.65|Z
MFUS|72202L363|10/02/25|56.23|56.23|55.99|56.10|56.14|-.10|631|10|0|0|0|631|0|0|0|303|631|631|631|35422.80|P
MFUT|88636J337|10/02/25|15.62|15.62|15.50|15.50|15.51|-.11|158|4|0|0|0|158|0|0|0|11|158|158|158|2451.37|Z
MG|60649T107|10/02/25|10.22|10.22|9.96|9.96|10.04|-.27|5689|217|0|0|0|5689|0|0|0|2647|5689|5689|5689|57120.97|N
MGA|559222401|10/02/25|47.66|48.52|47.58|48.49|48.15|1.01|145188|2519|1|0|0|142588|2600|0|0|82564|145188|145188|145188|6990303.89|N
MGC|921910873|10/02/25|245.85|245.85|244.65|245.24|245.20|.16|14782|226|0|0|0|14782|0|0|0|7353|14782|14782|14782|3624593.62|P
MGEE|55277P104|10/02/25|82.65|82.65|81.28|81.47|81.86|-1.70|5129|347|0|0|0|5129|0|0|0|3403|5129|5129|5129|419842.61|Q
MGF|552939100|10/02/25|0.00|3.10|3.10|3.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MGIC|559166103|10/02/25|20.02|20.22|20.00|20.22|20.62|.08|5728|96|0|0|0|5728|0|0|0|5382|5728|5728|5728|118125.49|Q
MGIH|G6169A104|10/02/25|2.17|2.60|2.17|2.56|2.38|.38|22573|387|0|0|0|22573|0|0|0|5976|22573|22573|22573|53693.20|Q
MGK|921910816|10/02/25|406.88|406.88|403.88|405.23|405.47|.70|30313|934|1|0|0|25504|4809|0|0|17806|30313|30313|30313|12291019.97|P
MGLD|57403M104|10/02/25|0.00|1.07|1.07|1.07|1.07|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|1.07|A
MGM|552953101|10/02/25|34.75|35.55|34.25|34.75|34.72|.05|256800|3974|1|0|0|254300|2500|0|0|168081|256800|256800|256800|8916959.20|N
MGMT|90470L550|10/02/25|44.16|44.16|43.89|44.13|43.95|.15|815|3|0|0|0|815|0|0|0|715|815|815|815|35815.78|P
MGN|G5980E105|10/02/25|3.07|3.60|3.07|3.54|3.26|.44|36658|156|2|0|0|30856|5802|0|0|9405|36658|36658|36658|119337.48|Q
MGNI|55955D100|10/02/25|20.46|20.61|19.84|20.11|20.14|-.27|163578|3140|1|0|0|161078|2500|0|0|34449|163578|163578|163578|3294740.89|Q
MGNR|02368W408|10/02/25|41.12|41.12|40.39|40.73|40.63|-.12|5391|41|0|0|0|5391|0|0|0|5164|5391|5391|5391|219047.06|P
MGNX|556099109|10/02/25|1.71|1.73|1.67|1.71|1.69|.01|24926|320|1|0|0|22884|2042|0|0|7521|24926|24926|24926|42176.64|Q
MGOV|33738D838|10/02/25|20.49|20.53|20.48|20.53|20.51|.07|3292|36|0|0|0|3292|0|0|0|1|3292|3292|3292|67528.20|P
MGPI|55303J106|10/02/25|24.71|24.98|24.28|24.71|24.60|.20|8789|463|0|0|0|8789|0|0|0|5721|8789|8789|8789|216190.31|Q
MGR|008252850|10/02/25|22.58|22.58|22.52|22.52|22.53|-.13|126|3|0|0|0|126|0|0|0|126|126|126|126|2839.08|N
MGRB|008252843|10/02/25|18.30|18.30|18.27|18.27|18.31|.03|49|6|0|0|0|49|0|0|0|16|49|49|49|896.95|N
MGRC|580589109|10/02/25|116.02|117.00|115.03|115.91|115.99|-.77|4584|255|0|0|0|4584|0|0|0|1287|4584|4584|4584|531689.17|Q
MGRD|008252835|10/02/25|16.22|16.23|16.22|16.23|16.22|-.01|100|1|0|0|0|100|0|0|0|0|100|100|100|1622.00|N
MGRE|008252827|10/02/25|24.72|24.72|24.56|24.56|24.60|-.13|401|5|0|0|0|401|0|0|0|101|401|401|401|9862.72|N
MGRM|609786108|10/02/25|5.95|5.95|5.92|5.94|5.94|.05|3335|25|0|0|0|3335|0|0|0|2081|3335|3335|3335|19802.97|Q
MGRT|G6005A102|10/02/25|4.64|4.64|4.50|4.50|4.60|-.07|28221|54|0|0|2|5421|0|0|22800|14713|28221|28221|28221|129688.07|Q
MGRX|56270V205|10/02/25|2.08|2.23|2.06|2.21|2.13|.07|7922|75|0|0|0|7922|0|0|0|6400|7922|7922|7922|16859.57|Q
MGTX|G59665102|10/02/25|8.21|8.39|8.21|8.39|8.30|.11|11279|320|0|0|0|11279|0|0|0|5686|11279|11279|11279|93638.24|Q
MGV|921910840|10/02/25|137.86|138.17|137.37|137.77|137.77|-.33|24300|479|2|0|0|19147|5153|0|0|14545|24300|24300|24300|3347789.12|P
MGX|59102M104|10/02/25|2.42|2.55|2.39|2.48|2.47|.09|30351|384|0|0|0|30351|0|0|0|9040|30351|30351|30351|75061.37|Q
MGY|559663109|10/02/25|23.99|24.04|23.10|23.26|23.38|-.70|99839|1875|0|0|0|99839|0|0|0|49862|99839|99839|99839|2334449.44|N
MGYR|55977T208|10/02/25|17.15|17.18|17.15|17.18|17.15|-.14|2|2|0|0|0|2|0|0|0|0|2|2|2|34.30|Q
MH|580907103|10/02/25|12.00|12.00|11.18|11.70|11.54|-.38|83638|823|1|4|0|54537|2858|26243|0|58467|83638|83638|83638|964860.60|N
MHD|09253N104|10/02/25|11.67|11.68|11.66|11.67|11.66|.01|24929|47|1|0|1|10026|4172|0|10731|1819|24929|24929|24929|290700.80|N
MHF|95766N103|10/02/25|7.28|7.35|7.28|7.33|7.31|.09|2500|11|0|0|0|2500|0|0|0|100|2500|2500|2500|18277.03|N
MHH|57633B100|10/02/25|7.41|7.41|7.37|7.37|7.38|-.03|2557|22|0|0|0|2557|0|0|0|2108|2557|2557|2557|18860.41|A
MHK|608190104|10/02/25|127.97|129.95|127.97|129.32|129.22|.41|13507|558|0|0|0|13507|0|0|0|8723|13507|13507|13507|1745392.06|N
MHLA|560292302|10/02/25|0.00|15.20|15.20|15.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MHN|09255C106|10/02/25|10.22|10.33|10.22|10.33|10.31|.06|2360|21|0|0|0|2360|0|0|0|227|2360|2360|2360|24324.90|N
MHNC|56029Q408|10/02/25|17.73|17.73|17.65|17.65|17.73|-.10|14|1|0|0|0|14|0|0|0|0|14|14|14|248.22|N
MHO|55305B101|10/02/25|147.25|147.25|144.59|146.84|146.29|-.39|10669|538|0|0|0|10669|0|0|0|8974|10669|10669|10669|1560815.34|N
MHUA|G5966G108|10/02/25|0.39|0.39|0.37|0.39|0.38|.01|520|12|0|0|0|520|0|0|0|300|520|520|520|196.98|Q
MHY|56164V204|10/02/25|25.36|25.36|25.32|25.32|25.36|-.01|3|1|0|0|0|3|0|0|0|0|3|3|3|76.08|P
MI|G6363T115|10/02/25|3.50|3.54|3.50|3.54|3.50|.04|926|11|0|0|0|926|0|0|0|576|926|926|926|3242.01|A
MIAX|59356Q108|10/02/25|39.45|41.41|39.30|41.02|40.69|2.07|23041|379|0|0|0|23041|0|0|0|8030|23041|23041|23041|937637.63|N
MID|025072760|10/02/25|66.96|66.96|66.50|66.84|66.65|.30|616|10|0|0|0|616|0|0|0|432|616|616|616|41059.25|P
MIDD|596278101|10/02/25|134.80|138.15|134.80|138.08|137.29|4.09|34116|1336|0|0|0|34116|0|0|0|22479|34116|34116|34116|4683799.59|Q
MIDE|233051127|10/02/25|32.10|32.35|32.10|32.35|32.10|.04|100|1|0|0|0|100|0|0|0|0|100|100|100|3210.00|P
MIDU|25459W730|10/02/25|51.08|51.45|50.25|51.34|51.12|.25|11039|134|0|0|0|11039|0|0|0|4420|11039|11039|11039|564277.39|P
MIG|92189H862|10/02/25|0.00|21.82|21.82|21.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MIGI|57778N307|10/02/25|0.54|0.87|0.54|0.82|0.78|.30|3291364|8890|187|53|8|2232342|600126|354365|104531|1971656|3291364|3291364|3291364|2572888.39|Q
MILK|69374H279|10/02/25|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|Z
MILN|37954Y764|10/02/25|49.77|49.79|49.77|49.79|49.79|.45|3136|7|0|0|0|3136|0|0|0|2235|3136|3136|3136|156126.66|Q
MIMI|G6146G109|10/02/25|7.74|7.94|7.62|7.79|7.74|.01|80549|762|3|0|0|68908|11641|0|0|41022|80549|80549|80549|623476.83|Q
MIN|55273C107|10/02/25|2.67|2.68|2.67|2.67|2.67|-.01|5098|17|0|0|0|5098|0|0|0|1700|5098|5098|5098|13590.27|N
MIND|602566309|10/02/25|8.51|8.51|8.18|8.21|8.37|-.15|8985|76|1|0|0|6544|2441|0|0|5309|8985|8985|8985|75195.79|Q
MINN|89834G836|10/02/25|22.29|22.40|22.27|22.27|22.32|-.01|1253|8|0|0|0|1253|0|0|0|300|1253|1253|1253|27960.88|Z
MINO|72201R635|10/02/25|45.17|45.22|45.17|45.20|45.19|.03|5936|32|0|0|0|5936|0|0|0|1439|5936|5936|5936|268272.34|P
MINT|72201R833|10/02/25|100.34|100.34|100.33|100.34|100.34|.01|41244|37|2|0|1|7721|4438|0|29085|32232|41244|41244|41244|4138355.53|P
MINV|577125826|10/02/25|37.81|38.35|37.81|38.13|38.22|.47|1700|17|0|0|0|1700|0|0|0|1700|1700|1700|1700|64982.00|P
MIR|60471A101|10/02/25|23.37|23.40|22.49|22.88|22.70|-.22|163807|2283|3|1|1|131379|10244|9995|12189|98079|163807|163807|163807|3719234.58|N
MIRA|60458C104|10/02/25|1.33|1.35|1.33|1.34|1.34|.02|2072|24|0|0|0|2072|0|0|0|779|2072|2072|2072|2773.62|Q
MIRM|604749101|10/02/25|72.20|72.33|71.31|71.75|71.86|-1.25|24487|1239|0|0|0|24487|0|0|0|10891|24487|24487|24487|1759720.45|Q
MISL|33733E831|10/02/25|41.90|42.14|41.81|42.14|41.93|.39|2432|50|0|0|0|2432|0|0|0|2119|2432|2432|2432|101972.76|P
MIST|59935V107|10/02/25|2.08|2.21|2.08|2.19|2.15|.14|157202|599|3|5|2|88636|11372|34818|22376|77454|157202|157202|157202|337573.89|Q
MITK|606710200|10/02/25|9.79|9.79|9.64|9.79|9.70|.02|7355|282|0|0|0|7355|0|0|0|5689|7355|7355|7355|71344.45|Q
MITN|001228600|10/02/25|25.30|25.34|25.30|25.34|25.31|.01|270|3|0|0|0|270|0|0|0|0|270|270|270|6834.00|N
MITP|001228709|10/02/25|25.27|25.34|25.27|25.34|25.30|0.00|2|2|0|0|0|2|0|0|0|2|2|2|2|50.59|N
MITQ|62464R109|10/02/25|0.97|0.98|0.93|0.98|0.95|.04|6829|40|1|0|0|3829|3000|0|0|990|6829|6829|6829|6509.68|A
MITT|001228501|10/02/25|7.38|7.39|7.29|7.34|7.35|-.03|3754|157|0|0|0|3754|0|0|0|2737|3754|3754|3754|27595.11|N
MITT PRA|001228204|10/02/25|22.09|22.12|22.09|22.12|22.23|.01|14|2|0|0|0|14|0|0|0|0|14|14|14|311.21|N
MITT PRB|001228303|10/02/25|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|N
MITT PRC|001228402|10/02/25|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|N
MIY|09254V105|10/02/25|11.31|11.34|11.25|11.28|11.29|-.07|5724|12|1|0|0|3324|2400|0|0|203|5724|5724|5724|64615.13|N
MJ|032108474|10/02/25|36.75|38.28|35.90|37.04|36.71|.29|14259|215|0|0|0|14259|0|0|0|9665|14259|14259|14259|523392.18|P
MJSC|75526L779|10/02/25|0.00|48.61|48.61|48.61|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
MKAM|02072L490|10/02/25|0.00|30.56|30.56|30.56|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MKC|579780206|10/02/25|67.30|68.20|67.28|68.12|67.93|.36|134791|3187|0|0|0|134791|0|0|0|99570|134791|134791|134791|9155900.24|N
MKC V|579780107|10/02/25|67.90|67.90|67.80|67.80|67.90|.10|200|2|0|0|0|200|0|0|0|0|200|200|200|13580.00|N
MKDW|G6209W108|10/02/25|0.22|0.23|0.22|0.23|0.23|.01|37934|116|1|2|0|18633|2800|16501|0|147|37934|37934|37934|8539.35|Q
MKDW W|G6209W116|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MKL|570535104|10/02/25|1886.14|1924.94|1880.00|1920.97|1913.86|35.59|3568|681|0|0|0|3568|0|0|0|2226|3568|3568|3568|6828646.09|N
MKLY|G6005T101|10/02/25|9.90|9.90|9.85|9.85|9.90|9.85|1|1|0|0|0|1|0|0|0|0|1|1|1|9.90|Q
MKLY R|G6005T119|10/02/25|0.14|0.16|0.14|0.16|0.14|.16|300|2|0|0|0|300|0|0|0|300|300|300|300|42.00|Q
MKLY U|G6005T127|10/02/25|10.00|10.00|9.99|9.99|10.00|-.01|6237|3|1|0|0|1237|5000|0|0|0|6237|6237|6237|62370.00|Q
MKOR|577125784|10/02/25|31.36|31.36|31.12|31.35|31.26|.56|801|10|0|0|0|801|0|0|0|222|801|801|801|25035.41|P
MKSI|55306N104|10/02/25|134.75|137.06|133.03|136.55|135.40|5.17|44723|1752|0|0|0|44723|0|0|0|32143|44723|44723|44723|6055330.88|Q
MKTN|31423L875|10/02/25|24.94|24.94|24.65|24.65|24.94|.01|10|1|0|0|0|10|0|0|0|10|10|10|10|249.40|P
MKTW|57064P206|10/02/25|16.36|16.36|16.21|16.21|16.32|-.28|120|14|0|0|0|120|0|0|0|119|120|120|120|1958.01|Q
MKTX|57060D108|10/02/25|170.29|171.61|168.81|169.54|170.05|-1.33|28327|1388|0|0|0|28327|0|0|0|13368|28327|28327|28327|4816966.81|Q
MKZR|55453W501|10/02/25|5.10|5.10|5.10|5.10|5.04|.13|93|17|0|0|0|93|0|0|0|70|93|93|93|468.90|Q
MLAB|59064R109|10/02/25|69.51|71.23|69.51|71.23|70.31|.80|3725|344|0|0|0|3725|0|0|0|1526|3725|3725|3725|261912.97|Q
MLAC|G6301B101|10/02/25|10.69|10.69|10.42|10.48|10.85|.18|149094|1421|13|1|0|95530|43747|9817|0|34517|149094|149094|149094|1617387.59|Q
MLAC R|G6301B127|10/02/25|0.68|0.70|0.55|0.56|0.62|.56|103293|195|4|2|1|59671|14347|17500|11775|875|103293|103293|103293|63968.17|Q
MLAC U|G6301B119|10/02/25|0.00|11.07|11.07|11.07|13.34|.61|34|4|0|0|0|34|0|0|0|0|34|34|34|453.60|Q
MLCI|62188E103|10/02/25|7.96|7.96|7.75|7.77|7.81|-.02|8429|16|1|0|0|5429|3000|0|0|800|8429|8429|8429|65802.49|Q
MLCO|585464100|10/02/25|9.34|9.34|8.92|8.92|9.07|-.40|248761|2060|1|0|0|246661|2100|0|0|107780|248761|248761|248761|2256391.70|Q
MLDR|37960A396|10/02/25|49.64|49.71|49.64|49.71|49.67|.04|2|2|0|0|0|2|0|0|0|1|2|2|2|99.34|P
MLEC|L64875120|10/02/25|0.97|0.97|0.89|0.95|0.94|.02|2516|28|0|0|0|2516|0|0|0|666|2516|2516|2516|2372.58|Q
MLEC W|L64875112|10/02/25|0.01|0.01|0.01|0.01|0.01|0.00|6004|5|1|0|0|3505|2499|0|0|2499|6004|6004|6004|81.92|Q
MLGO|G6077Y400|10/02/25|9.79|10.39|9.79|10.39|10.03|.69|24029|706|0|0|0|24029|0|0|0|9887|24029|24029|24029|240940.71|Q
MLI|624756102|10/02/25|99.90|100.57|99.30|100.53|100.13|.56|19162|737|0|0|0|19162|0|0|0|11179|19162|19162|19162|1918612.60|N
MLKN|600544100|10/02/25|17.41|17.65|17.29|17.59|17.53|.13|23258|993|0|0|0|23258|0|0|0|14565|23258|23258|23258|407794.44|Q
MLM|573284106|10/02/25|618.08|628.27|618.08|627.95|625.10|8.23|11700|845|0|0|0|11700|0|0|0|8463|11700|11700|11700|7313613.13|N
MLN|92189F536|10/02/25|17.44|17.47|17.44|17.45|17.46|0.00|9706|35|1|0|0|7606|2100|0|0|9173|9706|9706|9706|169475.39|Z
MLNK|58985J105|10/02/25|19.94|19.95|19.93|19.94|19.94|0.00|28760|264|1|0|0|25663|3097|0|0|26693|28760|28760|28760|573352.55|N
MLP|577345101|10/02/25|18.00|18.04|17.69|18.04|17.72|.19|446|31|0|0|0|446|0|0|0|295|446|446|446|7901.23|N
MLPA|37954Y343|10/02/25|48.39|48.43|48.12|48.21|48.26|-.31|17684|217|1|0|0|14305|3379|0|0|12336|17684|17684|17684|853386.59|P
MLPB|90274D382|10/02/25|24.81|24.95|24.81|24.85|24.82|-.16|4330|8|1|0|0|1830|2500|0|0|100|4330|4330|4330|107488.59|P
MLPD|37960A479|10/02/25|0.00|25.70|25.70|25.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
MLPR|90269A278|10/02/25|56.58|57.14|56.58|56.65|56.96|-.68|146|5|0|0|0|146|0|0|0|15|146|146|146|8315.76|P
MLPX|37954Y293|10/02/25|62.35|62.96|61.90|62.17|62.25|-.33|83397|689|1|1|0|73737|2409|7251|0|57529|83397|83397|83397|5191670.86|P
MLR|600551204|10/02/25|40.20|40.46|39.90|40.26|40.12|.27|3781|164|0|0|0|3781|0|0|0|1859|3781|3781|3781|151710.37|N
MLSS|59935P209|10/02/25|0.45|0.45|0.45|0.45|0.45|0.00|5883|28|1|0|0|2783|3100|0|0|3533|5883|5883|5883|2652.32|A
MLTX|61559X104|10/02/25|6.90|7.46|6.57|7.46|7.02|.39|1333984|11686|60|12|3|990311|182116|92316|69241|672445|1333984|1333984|1333984|9359077.95|Q
MLYS|603170101|10/02/25|39.38|40.47|39.38|40.47|40.09|.65|33744|1301|0|0|0|33744|0|0|0|23345|33744|33744|33744|1352922.86|Q
MMA|Q0266F107|10/02/25|1.54|1.55|1.51|1.54|1.53|-.01|11323|89|0|0|0|11323|0|0|0|8053|11323|11323|11323|17356.42|A
MMAX|46438G455|10/02/25|0.00|26.11|26.11|26.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MMC|571748102|10/02/25|199.58|201.43|198.26|199.58|200.49|-1.73|110716|2841|0|0|0|110716|0|0|0|65060|110716|110716|110716|22197098.19|N
MMCA|45409F777|10/02/25|21.71|21.71|21.69|21.69|21.71|0.00|9|2|0|0|0|9|0|0|0|4|9|9|9|195.39|P
MMD|56064K100|10/02/25|15.22|15.22|15.07|15.10|15.14|-.09|1538|16|0|0|0|1538|0|0|0|0|1538|1538|1538|23278.06|N
MMI|566324109|10/02/25|29.27|29.27|28.36|28.83|28.65|-.28|6021|278|0|0|0|6021|0|0|0|2418|6021|6021|6021|172528.87|N
MMID|55286W603|10/02/25|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
MMIN|45409F843|10/02/25|23.82|23.82|23.72|23.75|23.74|.04|4075|24|0|0|0|4075|0|0|0|1545|4075|4075|4075|96743.10|P
MMIT|45409F827|10/02/25|24.22|24.22|24.18|24.18|24.20|-.01|6764|32|1|0|0|4129|2635|0|0|2441|6764|6764|6764|163700.24|P
MMKT|88224A508|10/02/25|0.00|100.27|100.27|100.27|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MMLG|33740F789|10/02/25|36.59|36.59|36.32|36.41|36.33|.10|107|3|0|0|0|107|0|0|0|4|107|107|107|3887.81|P
MMLP|573331105|10/02/25|3.24|3.26|3.24|3.25|3.25|.01|723|5|0|0|0|723|0|0|0|35|723|723|723|2350.52|Q
MMM|88579Y101|10/02/25|157.35|159.36|157.08|158.81|158.07|2.84|92677|2605|0|0|0|92677|0|0|0|38772|92677|92677|92677|14649527.51|N
MMS|577933104|10/02/25|90.87|91.39|89.68|91.25|90.76|.40|17332|539|0|0|0|17332|0|0|0|5964|17332|17332|17332|1572974.41|N
MMSC|33740U794|10/02/25|23.47|23.57|23.36|23.57|23.37|.19|121|4|0|0|0|121|0|0|0|12|121|121|121|2828.20|P
MMSD|64953X100|10/02/25|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|P
MMSI|589889104|10/02/25|81.50|82.64|81.50|82.44|82.13|.38|16276|903|0|0|0|16276|0|0|0|12625|16276|16276|16276|1336682.76|Q
MMT|552737108|10/02/25|4.79|4.80|4.79|4.80|4.79|.02|214|2|0|0|0|214|0|0|0|36|214|214|214|1025.06|N
MMTM|78468R705|10/02/25|287.06|287.06|285.88|285.88|286.05|.01|30|3|0|0|0|30|0|0|0|17|30|30|30|8581.63|P
MMU|95766M105|10/02/25|10.65|10.65|10.35|10.39|10.39|-.04|3784|40|0|0|0|3784|0|0|0|1453|3784|3784|3784|39313.36|N
MMYT|V5633W109|10/02/25|93.17|95.19|92.31|94.33|94.22|2.00|26224|941|0|0|0|26224|0|0|0|16388|26224|26224|26224|2470907.79|Q
MNA|45409B800|10/02/25|35.89|35.98|35.86|35.91|35.91|.04|6102|96|0|0|0|6102|0|0|0|3112|6102|6102|6102|219149.68|P
MNBD|00162Q411|10/02/25|25.84|25.85|25.84|25.85|25.86|-.01|38|8|0|0|0|38|0|0|0|0|38|38|38|982.70|P
MNDO|M70240102|10/02/25|1.13|1.14|1.12|1.12|1.13|0.00|524|30|0|0|0|524|0|0|0|22|524|524|524|592.74|Q
MNDR|G62264125|10/02/25|3.98|3.98|3.87|3.90|3.88|-.05|3565|65|0|0|0|3565|0|0|0|2102|3565|3565|3565|13835.95|Q
MNDY|M7S64H106|10/02/25|184.98|185.95|180.75|182.33|182.18|-2.00|96819|2637|0|0|0|96819|0|0|0|46122|96819|96819|96819|17638289.72|Q
MNKD|56400P706|10/02/25|5.40|5.50|5.35|5.50|5.43|.12|135281|1181|0|2|0|115281|0|20000|0|66159|135281|135281|135281|734366.38|Q
MNMD|60255C885|10/02/25|12.36|12.39|11.77|12.20|12.06|-.14|86771|1497|4|0|0|73453|13318|0|0|51684|86771|86771|86771|1046400.95|Q
MNOV|58468P206|10/02/25|1.24|1.25|1.24|1.25|1.24|0.00|554|8|0|0|0|554|0|0|0|100|554|554|554|686.39|Q
MNPR|61023L207|10/02/25|88.02|100.50|88.02|97.31|95.35|13.26|8309|838|0|0|0|8309|0|0|0|4224|8309|8309|8309|792241.63|Q
MNR|55445L100|10/02/25|13.38|13.38|12.99|12.99|13.23|-.45|16739|131|0|1|0|9681|0|7058|0|11956|16739|16739|16739|221511.17|N
MNRO|610236101|10/02/25|18.21|18.64|18.15|18.49|18.45|.28|21865|996|0|0|0|21865|0|0|0|13842|21865|21865|21865|403417.37|Q
MNRS|38963H206|10/02/25|42.53|43.28|42.43|42.89|42.95|1.41|3797|38|0|0|0|3797|0|0|0|1196|3797|3797|3797|163091.88|P
MNSB|56064Y100|10/02/25|20.31|20.31|20.16|20.31|20.21|-.09|1130|56|0|0|0|1130|0|0|0|837|1130|1130|1130|22833.85|Q
MNSB P|56064Y308|10/02/25|25.15|25.15|25.09|25.09|25.15|.10|25|2|0|0|0|25|0|0|0|0|25|25|25|628.75|Q
MNSO|66981J102|10/02/25|22.30|22.30|21.68|21.85|21.84|-.69|92934|1413|1|0|0|88287|4647|0|0|47913|92934|92934|92934|2029360.89|N
MNST|61174X109|10/02/25|66.91|67.86|66.56|67.60|67.48|.19|226725|6264|0|0|0|226725|0|0|0|139140|226725|226725|226725|15300105.50|Q
MNTK|61218C103|10/02/25|2.05|2.05|2.01|2.03|2.02|-.04|4188|199|0|0|0|4188|0|0|0|3588|4188|4188|4188|8478.44|Q
MNTN|55318A108|10/02/25|18.03|18.53|18.00|18.29|18.38|.33|39996|475|0|2|0|20963|0|19033|0|30254|39996|39996|39996|735250.89|N
MNTS|60879E309|10/02/25|1.36|1.45|1.36|1.45|1.40|.09|47453|305|3|0|0|38652|8801|0|0|8829|47453|47453|47453|66279.88|Q
MNTS W|60879E119|10/02/25|0.00|0.03|0.03|0.03|0.03|0.00|20|1|0|0|0|20|0|0|0|0|20|20|20|0.59|Q
MNY|G6202B101|10/02/25|1.40|1.53|1.36|1.53|1.40|.15|35374|233|0|2|0|23664|0|11710|0|3294|35374|35374|35374|49363.43|Q
MNYW W|G6202B119|10/02/25|0.11|0.11|0.10|0.10|0.11|0.00|1098|2|0|0|0|1098|0|0|0|0|1098|1098|1098|120.36|Q
MO|02209S103|10/02/25|66.20|66.61|65.50|65.76|65.94|-.54|317226|5655|2|0|1|299155|6271|0|11800|144627|317226|317226|317226|20916690.01|N
MOAT|92189F643|10/02/25|100.30|100.94|100.24|100.62|100.53|.15|116071|3305|0|0|0|116071|0|0|0|91664|116071|116071|116071|11668830.93|Z
MOB|60742B102|10/02/25|8.35|9.35|8.28|9.15|8.81|.79|56201|317|6|0|0|38261|17940|0|0|30725|56201|56201|56201|495395.63|Q
MOBB W|60742B110|10/02/25|3.39|4.11|3.39|4.10|3.99|.65|644|5|0|0|0|644|0|0|0|544|644|644|644|2568.08|Q
MOBX|60743G100|10/02/25|0.89|0.96|0.85|0.89|0.90|.03|95137|373|4|0|0|80314|14823|0|0|23006|95137|95137|95137|85629.61|Q
MOBX W|60743G118|10/02/25|0.11|0.13|0.11|0.13|0.11|.03|1200|3|0|0|0|1200|0|0|0|1200|1200|1200|1200|133.68|Q
MOD|607828100|10/02/25|149.55|149.55|144.01|147.67|146.66|-.34|28606|1080|0|0|0|28606|0|0|0|19598|28606|28606|28606|4195463.04|N
MODD|60785L207|10/02/25|0.69|0.69|0.69|0.69|0.69|0.00|6631|32|1|0|0|2531|4100|0|0|1033|6631|6631|6631|4571.60|Q
MODG|131193104|10/02/25|9.82|9.88|9.58|9.68|9.70|-.10|108619|1179|1|0|0|104719|3900|0|0|45193|108619|108619|108619|1053267.51|N
MODL|92647P126|10/02/25|46.38|46.46|46.38|46.44|46.44|.02|2345|19|0|0|0|2345|0|0|0|2309|2345|2345|2345|108894.83|Q
MOFG|598511103|10/02/25|28.25|28.36|28.05|28.33|28.23|.06|4734|273|0|0|0|4734|0|0|0|2432|4734|4734|4734|133622.54|Q
MOG A|615394202|10/02/25|208.80|208.80|206.00|207.29|207.00|-.64|5605|321|0|0|0|5605|0|0|0|0|5605|5605|5605|1160224.09|N
MOG B|615394301|10/02/25|0.00|0.00|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|10/02/25|1.87|2.00|1.85|2.00|1.93|.12|30906|167|1|0|0|28191|2715|0|0|21381|30906|30906|30906|59620.21|Q
MOGU|608012308|10/02/25|3.34|3.47|3.34|3.43|3.43|.06|5515|104|0|0|0|5515|0|0|0|1208|5515|5515|5515|18907.03|N
MOH|60855R100|10/02/25|191.91|196.50|191.41|194.22|194.69|1.44|36975|1523|0|0|0|36975|0|0|0|27587|36975|36975|36975|7198553.45|N
MOLN|60853G106|10/02/25|0.00|3.71|3.71|3.71|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MOMO|423403104|10/02/25|7.56|7.64|7.48|7.56|7.55|.09|35251|415|0|0|0|35251|0|0|0|11547|35251|35251|35251|266092.93|Q
MOO|92189F700|10/02/25|72.78|73.56|72.78|73.55|73.13|.55|5925|68|0|0|0|5925|0|0|0|2102|5925|5925|5925|433292.86|P
MOOD|02072L813|10/02/25|36.44|36.50|36.44|36.48|36.48|-.06|119|3|0|0|0|119|0|0|0|119|119|119|119|4340.99|Q
MORN|617700109|10/02/25|226.76|227.85|225.48|226.19|226.63|-.83|26239|1281|0|0|0|26239|0|0|0|11415|26239|26239|26239|5946642.22|Q
MORT|92189F452|10/02/25|10.53|10.57|10.43|10.54|10.52|.01|180987|432|5|4|1|122007|16000|30180|12800|153545|180987|180987|180987|1904332.91|P
MOS|61945C103|10/02/25|33.95|35.19|33.95|34.78|34.69|.97|184787|3524|0|0|0|184787|0|0|0|90049|184787|184787|184787|6410193.69|N
MOTG|92189F122|10/02/25|0.00|45.48|45.48|45.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MOTI|92189F593|10/02/25|37.95|37.95|37.90|37.90|37.94|.24|112|3|0|0|0|112|0|0|0|11|112|112|112|4249.68|Z
MOTO|402031876|10/02/25|52.24|52.24|51.93|51.93|52.18|.25|2|2|0|0|0|2|0|0|0|1|2|2|2|104.36|P
MOV|624580106|10/02/25|19.17|19.37|19.06|19.37|19.21|.33|2937|186|0|0|0|2937|0|0|0|1210|2937|2937|2937|56433.97|N
MOVE|62459M206|10/02/25|0.62|0.63|0.61|0.63|0.62|.03|1328|23|0|0|0|1328|0|0|0|493|1328|1328|1328|821.55|Q
MP|553368101|10/02/25|68.83|71.72|67.45|70.98|69.61|3.36|619690|12753|7|3|2|549690|19576|23185|27239|313799|619690|619690|619690|43137970.40|N
MPA|09255G107|10/02/25|11.42|11.48|11.38|11.43|11.44|.05|2670|27|0|0|0|2670|0|0|0|1047|2670|2670|2670|30536.94|N
MPAA|620071100|10/02/25|16.96|16.96|15.97|15.99|16.09|-.65|3106|225|0|0|0|3106|0|0|0|1269|3106|3106|3106|49986.71|Q
MPB|59540G107|10/02/25|28.64|28.82|28.39|28.82|28.56|.04|4916|338|0|0|0|4916|0|0|0|3784|4916|4916|4916|140411.44|Q
MPC|56585A102|10/02/25|191.91|192.74|189.81|192.33|191.61|-.02|47969|2176|0|0|0|47969|0|0|0|31273|47969|47969|47969|9191325.49|N
MPLX|55336V100|10/02/25|49.71|49.73|49.42|49.51|49.58|-.18|62694|1055|0|0|0|62694|0|0|0|22158|62694|62694|62694|3108546.11|N
MPLY|86280R779|10/02/25|0.00|29.69|29.69|29.69|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MPRO|66538H245|10/02/25|30.57|30.65|30.57|30.65|30.63|.01|7647|25|0|0|0|7647|0|0|0|7595|7647|7647|7647|234231.06|Z
MPTI|55380K109|10/02/25|54.50|54.50|52.50|53.53|52.86|-.09|1958|158|0|0|0|1958|0|0|0|812|1958|1958|1958|103490.55|A
MPTI WS|55380K125|10/02/25|1.65|1.65|1.58|1.58|1.60|-.13|490|5|0|0|0|490|0|0|0|0|490|490|490|782.57|A
MPU|G6005C108|10/02/25|1.32|1.32|1.24|1.30|1.29|.03|28408|76|1|1|0|19247|2672|6489|0|20521|28408|28408|28408|36566.84|A
MPV|06761A103|10/02/25|20.24|20.26|20.24|20.26|20.24|0.00|5|2|0|0|0|5|0|0|0|5|5|5|5|101.20|N
MPW|58463J304|10/02/25|5.38|5.52|5.37|5.52|5.45|.13|356146|1256|17|5|0|261478|57826|36842|0|218484|356146|356146|356146|1941990.24|N
MPWR|609839105|10/02/25|928.05|939.66|925.33|929.75|930.72|14.09|19371|1834|0|0|0|19371|0|0|0|12746|19371|19371|19371|18028952.54|Q
MPX|568427108|10/02/25|8.92|8.92|8.73|8.73|8.75|-.16|515|36|0|0|0|515|0|0|0|376|515|515|515|4508.70|N
MQ|57142B104|10/02/25|5.05|5.13|5.05|5.11|5.09|.06|134095|1114|1|0|0|130595|3500|0|0|44313|134095|134095|134095|682528.21|Q
MQQQ|46092D749|10/02/25|182.76|183.25|182.35|183.25|182.63|1.18|612|23|0|0|0|612|0|0|0|609|612|612|612|111767.44|Q
MQT|09254G108|10/02/25|10.11|10.11|10.09|10.10|10.11|-.02|2785|28|0|0|0|2785|0|0|0|611|2785|2785|2785|28146.98|N
MQY|09254F100|10/02/25|11.72|11.72|11.59|11.63|11.66|-.07|19977|105|2|0|0|10977|9000|0|0|1645|19977|19977|19977|232944.97|N
MRAL|38747R538|10/02/25|25.43|26.70|24.06|24.37|25.31|.49|71852|748|1|0|0|69256|2596|0|0|33665|71852|71852|71852|1818318.22|Q
MRAM|30041T104|10/02/25|10.15|10.43|10.15|10.42|10.27|.38|16771|317|0|0|0|16771|0|0|0|7182|16771|16771|16771|172303.91|Q
MRBK|58958P104|10/02/25|15.36|15.36|15.17|15.17|15.23|-.25|2037|92|0|0|0|2037|0|0|0|1243|2037|2037|2037|31026.99|Q
MRC|55345K103|10/02/25|14.21|14.52|14.20|14.46|14.40|-.06|41474|829|0|0|0|41474|0|0|0|21131|41474|41474|41474|597185.65|N
MRCC|610335101|10/02/25|7.11|7.11|7.06|7.06|7.07|.01|519|41|0|0|0|519|0|0|0|497|519|519|519|3670.61|Q
MRCP|69420N502|10/02/25|0.00|31.22|31.22|31.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MRCY|589378108|10/02/25|82.38|82.59|80.44|82.59|81.57|1.38|36933|1794|0|0|0|36933|0|0|0|30641|36933|36933|36933|3012552.90|Q
MREO|589492107|10/02/25|2.05|2.09|1.94|2.06|1.99|0.00|424367|1666|6|6|5|216559|17674|39939|150195|269168|424367|424367|424367|845161.09|Q
MRGR|74348A566|10/02/25|0.00|43.18|43.18|43.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MRK|58933Y105|10/02/25|90.00|91.00|88.22|89.51|89.28|-.62|825735|16916|4|2|0|792159|14428|19148|0|484952|825735|825735|825735|73719072.59|N
MRKR|57055L206|10/02/25|0.90|0.92|0.89|0.91|0.90|.01|7783|78|0|0|0|7783|0|0|0|2191|7783|7783|7783|7024.05|Q
MRM|58510H103|10/02/25|2.17|2.17|1.96|2.02|2.04|-.05|54713|589|1|0|0|52213|2500|0|0|25631|54713|54713|54713|111571.15|Q
MRNA|60770K107|10/02/25|28.03|28.40|27.00|28.38|27.66|.82|683154|10160|11|1|1|621300|40890|8598|12366|242274|683154|683154|683154|18896234.72|Q
MRNO|G63369105|10/02/25|2.64|2.64|2.64|2.64|2.65|-.01|52|2|0|0|0|52|0|0|0|51|52|52|52|137.79|Q
MRNO W|G63369113|10/02/25|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
MRNY|88634T469|10/02/25|1.84|1.87|1.80|1.87|1.85|.05|364372|958|4|3|17|77191|12682|22832|251667|95518|364372|364372|364372|674026.48|P
MRP|601137102|10/02/25|33.61|33.78|32.95|33.03|33.20|-.54|51462|898|0|0|0|51462|0|0|0|21392|51462|51462|51462|1708284.18|N
MRSK|66538J720|10/02/25|35.50|35.84|35.50|35.84|35.75|.15|883|14|0|0|0|883|0|0|0|0|883|883|883|31566.00|P
MRSN|59045L205|10/02/25|7.79|8.03|7.76|8.03|7.75|.14|1458|96|0|0|0|1458|0|0|0|1206|1458|1458|1458|11296.17|Q
MRT|573134103|10/02/25|2.06|2.37|2.03|2.37|2.21|.39|33758|143|2|0|0|26467|7291|0|0|19284|33758|33758|33758|74695.45|A
MRTN|573075108|10/02/25|10.48|10.62|10.47|10.60|10.54|.12|24811|649|0|0|0|24811|0|0|0|8649|24811|24811|24811|261554.03|Q
MRUS|N5749R100|10/02/25|94.21|94.38|94.03|94.15|94.15|.04|853262|4457|7|1|0|827663|20437|5162|0|432404|853262|853262|853262|80335059.25|Q
MRVI|56600D107|10/02/25|3.15|3.20|2.97|2.97|3.05|-.16|104110|852|0|1|0|96255|0|7855|0|36406|104110|104110|104110|317183.04|Q
MRVL|573874104|10/02/25|84.96|87.31|84.45|86.21|86.15|2.37|1421142|25745|10|3|1|1365555|27733|17550|10304|664771|1421142|1421142|1421142|122432037.70|Q
MRX|G5S37H101|10/02/25|30.62|30.64|29.65|30.19|30.04|-.47|34286|1397|0|0|0|34286|0|0|0|14616|34286|34286|34286|1030027.03|Q
MS|617446448|10/02/25|157.42|157.42|153.85|155.29|155.16|-1.63|201802|6204|1|1|0|192672|2700|6430|0|65730|201802|201802|201802|31310662.32|N
MS PRA|61747S504|10/02/25|21.60|21.67|21.60|21.67|21.58|.04|290|7|0|0|0|290|0|0|0|0|290|290|290|6258.73|N
MS PRE|61762V200|10/02/25|25.55|25.62|25.55|25.62|25.57|.10|1949|8|0|0|0|1949|0|0|0|0|1949|1949|1949|49833.53|N
MS PRF|61763E207|10/02/25|25.21|25.22|25.21|25.22|25.21|.02|2744|20|0|0|0|2744|0|0|0|0|2744|2744|2744|69188.99|N
MS PRI|61761J406|10/02/25|25.14|25.14|25.13|25.13|25.13|-.02|108|8|0|0|0|108|0|0|0|0|108|108|108|2713.81|N
MS PRK|61762V606|10/02/25|24.64|24.80|24.64|24.76|24.69|-.01|1461|33|0|0|0|1461|0|0|0|0|1461|1461|1461|36078.72|N
MS PRL|61762V804|10/02/25|0.00|21.70|21.70|21.70|21.80|-.04|870|1|0|0|0|870|0|0|0|0|870|870|870|18966.00|N
MS PRO|61762V861|10/02/25|18.66|18.73|18.55|18.56|18.61|-.10|2585|54|0|0|0|2585|0|0|0|0|2585|2585|2585|48103.66|N
MS PRP|61762V853|10/02/25|25.60|25.60|25.60|25.60|25.60|.06|564|12|0|0|0|564|0|0|0|0|564|564|564|14438.03|N
MS PRQ|61762V838|10/02/25|26.29|26.29|26.09|26.09|26.15|-.06|4062|25|1|0|0|1644|2418|0|0|0|4062|4062|4062|106220.35|N
MSA|553498106|10/02/25|172.38|173.81|171.69|173.66|173.11|1.18|5186|324|0|0|0|5186|0|0|0|2790|5186|5186|5186|897768.33|N
MSAI|456948108|10/02/25|0.67|0.68|0.64|0.67|0.67|.01|14300|97|1|0|0|12129|2171|0|0|4826|14300|14300|14300|9511.03|Q
MSAI W|456948116|10/02/25|0.04|0.04|0.04|0.04|0.04|0.00|2|2|0|0|0|2|0|0|0|2|2|2|2|0.07|Q
MSB|590672101|10/02/25|31.87|32.47|31.87|32.47|31.97|.87|192|15|0|0|0|192|0|0|0|21|192|192|192|6138.92|N
MSBI|597742105|10/02/25|16.85|16.85|16.65|16.80|16.75|-.01|6203|281|0|0|0|6203|0|0|0|4253|6203|6203|6203|103888.30|Q
MSBI P|597742303|10/02/25|24.74|24.74|24.51|24.51|24.74|-.23|3|2|0|0|0|3|0|0|0|0|3|3|3|74.22|Q
MSC|86389T106|10/02/25|0.00|3.93|3.93|3.93|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MSCI|55354G100|10/02/25|550.87|562.29|545.01|560.73|556.60|8.30|35039|1745|0|0|0|35039|0|0|0|23678|35039|35039|35039|19502532.34|N
MSD|61744H105|10/02/25|7.39|7.39|7.33|7.33|7.34|-.05|5965|54|0|0|0|5965|0|0|0|597|5965|5965|5965|43789.72|N
MSDD|38747R389|10/02/25|24.01|25.44|23.88|23.88|24.62|-2.38|1242|21|0|0|0|1242|0|0|0|221|1242|1242|1242|30576.51|Q
MSDL|61774A103|10/02/25|15.87|16.42|15.87|16.39|16.27|.57|31080|444|0|0|0|31080|0|0|0|12967|31080|31080|31080|505725.31|N
MSEX|596680108|10/02/25|52.51|52.76|52.39|52.76|52.46|-.07|3663|254|0|0|0|3663|0|0|0|2823|3663|3663|3663|192158.45|Q
MSFD|25461A403|10/02/25|10.79|10.90|10.79|10.83|10.83|.09|12740|20|1|1|0|2560|2575|7605|0|3946|12740|12740|12740|137983.08|Q
MSFL|38747R736|10/02/25|31.79|32.04|31.05|31.61|31.65|-.52|23452|383|0|0|0|23452|0|0|0|12629|23452|23452|23452|742141.20|Q
MSFO|88634T428|10/02/25|17.40|17.45|17.36|17.39|17.41|-.08|8516|99|0|0|0|8516|0|0|0|4964|8516|8516|8516|148261.18|P
MSFT|594918104|10/02/25|517.72|521.54|510.73|515.61|515.76|-3.99|1455510|56188|8|3|0|1409697|23611|22202|0|637086|1455510|1455510|1455510|750689552.67|Q
MSFU|25461A866|10/02/25|52.11|52.80|50.68|51.65|51.87|-.85|120631|1908|2|0|0|115423|5208|0|0|71125|120631|120631|120631|6257678.86|Q
MSFW|77926X734|10/02/25|47.10|47.10|46.18|46.56|46.67|-.49|5250|95|0|0|0|5250|0|0|0|4922|5250|5250|5250|245032.95|Z
MSFX|26923N579|10/02/25|34.81|34.95|34.00|34.67|34.49|-.55|6533|72|0|0|0|6533|0|0|0|4336|6533|6533|6533|225320.14|Z
MSFY|500948708|10/02/25|27.20|27.23|27.20|27.23|27.07|-.08|57|3|0|0|0|57|0|0|0|57|57|57|57|1543.12|Z
MSGE|558256103|10/02/25|47.96|47.96|45.63|46.66|45.94|-.97|26900|817|0|0|0|26900|0|0|0|12041|26900|26900|26900|1235821.09|N
MSGM|62011B201|10/02/25|2.65|2.65|2.63|2.63|2.65|-.11|803|4|0|0|0|803|0|0|0|0|803|803|803|2127.93|Q
MSGS|55825T103|10/02/25|230.04|232.78|230.04|232.65|231.49|2.96|9410|468|0|0|0|9410|0|0|0|6016|9410|9410|9410|2178350.30|N
MSGY|G6007A100|10/02/25|20.45|21.34|2.60|3.01|4.83|-17.52|894894|6464|26|5|2|738444|76992|39458|40000|320822|894894|894894|894894|4319031.13|Q
MSI|620076307|10/02/25|454.86|454.86|447.91|448.02|451.33|-8.78|28925|1514|0|0|0|28925|0|0|0|15948|28925|28925|28925|13054807.94|N
MSIF|55374X208|10/02/25|13.08|13.25|13.08|13.20|13.17|.29|2413|42|0|0|0|2413|0|0|0|886|2413|2413|2413|31780.65|N
MSII|761562206|10/02/25|19.84|19.98|19.69|19.98|19.80|.54|2151|49|0|0|0|2151|0|0|0|252|2151|2151|2151|42593.59|Z
MSLC|61769L858|10/02/25|54.63|54.63|54.43|54.58|54.56|.02|2860|29|0|0|0|2860|0|0|0|1071|2860|2860|2860|156036.11|P
MSM|553530106|10/02/25|91.32|92.00|91.08|91.99|91.62|.75|13751|510|0|0|0|13751|0|0|0|8597|13751|13751|13751|1259814.52|N
MSMR|26922B774|10/02/25|34.07|34.07|34.03|34.03|34.07|.13|78|1|0|0|0|78|0|0|0|0|78|78|78|2657.46|Z
MSN|291087203|10/02/25|0.42|0.43|0.42|0.43|0.42|0.00|16191|38|1|1|0|6599|2926|6666|0|249|16191|16191|16191|6800.70|A
MSOO|88340C305|10/02/25|0.00|0.00|0.00|16.36|17.06|0.00|66|1|0|0|0|66|0|0|0|66|66|66|66|1125.96|Z
MSOS|00768Y453|10/02/25|5.08|5.27|4.87|5.24|5.12|.18|2138294|4748|101|17|5|1543081|293090|113881|188242|1394715|2138294|2138294|2138294|10951414.67|P
MSOX|00768Y289|10/02/25|8.57|9.10|7.86|9.09|8.58|.65|204678|989|4|0|0|193131|11547|0|0|123388|204678|204678|204678|1755610.95|P
MSPR|553745407|10/02/25|0.95|0.96|0.87|0.91|0.91|-.07|24931|199|1|0|0|21703|3228|0|0|4915|24931|24931|24931|22712.07|Q
MSPR W|553745126|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|4800|0|1|0|0|0|4800|0|0|0|4800|4800|4800|7.20|Q
MSPR Z|553745118|10/02/25|0.00|0.00|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|10/02/25|1.01|1.13|0.98|1.06|1.04|.05|234129|1737|10|2|1|177229|31222|11580|14098|115738|234129|234129|234129|244082.05|Q
MSSM|61769L841|10/02/25|51.14|51.23|50.94|51.23|50.96|.23|360|11|0|0|0|360|0|0|0|9|360|360|360|18346.95|P
MSSS|66537J838|10/02/25|30.67|30.82|30.67|30.82|30.75|.08|1235|6|0|0|0|1235|0|0|0|1235|1235|1235|1235|37975.61|Z
MST|88636R255|10/02/25|9.79|10.04|9.47|10.02|9.83|.69|34848|462|0|0|0|34848|0|0|0|20393|34848|34848|34848|342602.32|Q
MSTB|26922B105|10/02/25|39.98|40.00|39.98|40.00|39.98|.05|10|1|0|0|0|10|0|0|0|0|10|10|10|399.80|Z
MSTI|557441201|10/02/25|20.68|20.69|20.68|20.69|20.68|.01|8|2|0|0|0|8|0|0|0|7|8|8|8|165.44|P
MSTP|38747R397|10/02/25|17.17|17.27|16.56|17.12|16.88|1.04|4772|37|0|0|0|4772|0|0|0|1514|4772|4772|4772|80570.85|Q
MSTQ|26922B733|10/02/25|39.30|39.30|39.22|39.22|39.30|.08|5|1|0|0|0|5|0|0|0|0|5|5|5|196.50|Z
MSTR|594972408|10/02/25|348.47|353.14|341.34|352.47|349.18|14.00|883502|27824|4|3|1|838380|10001|20750|14371|631815|883502|883502|883502|308498174.95|Q
MSTU|26923N462|10/02/25|5.42|5.55|5.20|5.52|5.43|.40|13471446|20965|714|315|236|4295576|2272700|2261563|4641607|5767158|13471446|13471446|13471446|73133102.21|Z
MSTW|77926X593|10/02/25|33.95|34.40|33.43|34.36|33.97|1.54|16269|441|0|0|0|16269|0|0|0|12568|16269|16269|16269|552652.80|Z
MSTX|88636J253|10/02/25|24.87|25.50|23.89|25.41|24.91|1.88|1634897|23415|22|2|1|1542151|63787|12291|16668|939066|1634897|1634897|1634897|40733457.94|Q
MSTY|88634T493|10/02/25|14.59|14.77|14.46|14.73|14.63|.38|1081344|8180|25|4|2|846714|84404|29101|121125|640025|1081344|1081344|1081344|15823444.66|P
MSTZ|26923N413|10/02/25|4.45|4.66|4.33|4.35|4.45|-.39|4689723|5049|231|128|121|987644|762722|928269|2011088|1225795|4689723|4689723|4689723|20849933.02|Z
MSW|G61440106|10/02/25|2.76|2.76|2.68|2.68|2.69|-.07|26264|30|4|0|0|15230|11034|0|0|650|26264|26264|26264|70779.13|Q
MT|03938L203|10/02/25|38.39|38.56|37.78|38.13|38.10|-.14|169776|1322|0|1|0|159876|0|9900|0|113719|169776|169776|169776|6468177.64|N
MTA|59124U605|10/02/25|6.61|6.65|6.22|6.58|6.46|.02|130895|1267|0|0|0|130895|0|0|0|85359|130895|130895|130895|845913.67|A
MTAL|G60409110|10/02/25|12.22|12.22|12.21|12.21|12.21|-.01|14684|87|1|0|0|12484|2200|0|0|12965|14684|14684|14684|179295.71|N
MTB|55261F104|10/02/25|195.18|196.08|194.35|195.62|195.30|.32|50223|1693|0|0|0|50223|0|0|0|15006|50223|50223|50223|9808574.39|N
MTB PRH|55261F872|10/02/25|24.87|24.87|24.83|24.83|24.88|-.19|12|3|0|0|0|12|0|0|0|0|12|12|12|298.53|N
MTB PRJ|55261F864|10/02/25|27.01|27.15|26.83|27.15|26.94|.10|562|7|0|0|0|562|0|0|0|0|562|562|562|15141.04|N
MTBA|82889N525|10/02/25|50.41|50.51|50.40|50.48|50.46|.06|9435|87|0|0|0|9435|0|0|0|7044|9435|9435|9435|476128.96|P
MTC|G6181K122|10/02/25|0.84|0.86|0.81|0.82|0.82|-.03|17416|45|0|1|0|11616|0|5800|0|1581|17416|17416|17416|14321.41|Q
MTCH|57667L107|10/02/25|34.62|34.99|34.35|34.75|34.76|.12|238031|4227|3|1|0|221857|10755|5419|0|101976|238031|238031|238031|8273494.13|Q
MTD|592688105|10/02/25|1280.22|1302.79|1280.22|1302.79|1291.53|13.54|10257|927|0|0|0|10257|0|0|0|7589|10257|10257|10257|13247215.11|N
MTDR|576485205|10/02/25|44.95|44.95|43.32|43.35|43.81|-1.82|77619|1625|2|0|0|70731|6888|0|0|54964|77619|77619|77619|3400532.21|N
MTEK|M68057104|10/02/25|1.99|2.10|1.90|2.06|1.99|.10|25399|195|0|1|0|20055|0|5344|0|16052|25399|25399|25399|50592.45|Q
MTEK W|M68057112|10/02/25|0.00|0.19|0.19|0.19|0.22|-.01|600|2|0|0|0|600|0|0|0|0|600|600|600|132.00|Q
MTEN|G6S85D109|10/02/25|5.52|5.52|5.14|5.15|5.38|-.66|953|23|0|0|0|953|0|0|0|354|953|953|953|5126.59|Q
MTEX|563771203|10/02/25|9.34|9.34|8.65|8.65|9.08|-1.22|1467|47|0|0|0|1467|0|0|0|875|1467|1467|1467|13321.18|Q
MTG|552848103|10/02/25|27.86|27.97|27.41|27.74|27.66|-.36|109109|1802|0|0|0|109109|0|0|0|40037|109109|109109|109109|3018215.93|N
MTGP|97717Y725|10/02/25|44.61|44.79|44.61|44.68|44.72|.04|1585|32|0|0|0|1585|0|0|0|268|1585|1585|1585|70885.49|P
MTH|59001A102|10/02/25|73.98|73.98|72.78|73.72|73.44|.17|14849|648|0|0|0|14849|0|0|0|8774|14849|14849|14849|1090573.55|N
MTLS|57667T100|10/02/25|5.39|5.91|5.39|5.81|5.76|.41|48351|210|2|4|0|18642|7115|22594|0|36708|48351|48351|48351|278347.40|Q
MTN|91879Q109|10/02/25|154.03|156.83|151.20|155.37|154.66|1.35|49562|2081|0|0|0|49562|0|0|0|38111|49562|49562|49562|7665031.85|N
MTNB|576810303|10/02/25|1.90|1.93|1.90|1.93|1.90|.06|3505|14|1|0|0|835|2670|0|0|3462|3505|3505|3505|6664.02|A
MTR|590660106|10/02/25|5.24|5.24|5.20|5.20|5.28|-.09|111|4|0|0|0|111|0|0|0|0|111|111|111|586.63|N
MTRA|46127B304|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MTRN|576690101|10/02/25|122.75|123.83|122.10|123.46|122.62|.84|6321|400|0|0|0|6321|0|0|0|4463|6321|6321|6321|775099.14|N
MTRX|576853105|10/02/25|12.90|12.95|12.67|12.78|12.77|-.11|8523|387|0|0|0|8523|0|0|0|2766|8523|8523|8523|108835.26|Q
MTSI|55405Y100|10/02/25|126.85|128.52|126.39|128.05|127.79|1.57|32363|1391|0|0|0|32363|0|0|0|23338|32363|32363|32363|4135776.37|Q
MTSR|59267L107|10/02/25|52.06|52.19|51.37|51.70|51.70|-.48|91268|1740|0|0|0|91268|0|0|0|60584|91268|91268|91268|4718673.79|Q
MTUL|90278V602|10/02/25|39.19|39.19|38.88|39.01|38.89|-.18|1708|4|0|0|0|1708|0|0|0|0|1708|1708|1708|66417.42|P
MTUM|46432F396|10/02/25|256.71|256.71|254.56|255.71|255.48|-.13|81428|1769|0|0|0|81428|0|0|0|57155|81428|81428|81428|20803578.64|Z
MTUS|887399103|10/02/25|16.80|16.93|16.61|16.92|16.79|.17|6597|259|0|0|0|6597|0|0|0|3841|6597|6597|6597|110775.64|N
MTVA|64132R404|10/02/25|1.03|1.03|0.98|0.98|1.00|-.05|10585|160|0|0|0|10585|0|0|0|1211|10585|10585|10585|10559.35|Q
MTW|563571405|10/02/25|10.24|10.39|10.13|10.32|10.29|.17|10521|248|0|0|0|10521|0|0|0|8967|10521|10521|10521|108312.71|N
MTX|603158106|10/02/25|61.93|62.48|61.82|62.26|62.17|.28|4501|238|0|0|0|4501|0|0|0|1956|4501|4501|4501|279811.15|N
MTYY|38747R280|10/02/25|23.10|23.14|23.00|23.00|23.18|-.06|276|22|0|0|0|276|0|0|0|201|276|276|276|6398.33|Q
MTZ|576323109|10/02/25|216.05|216.89|213.97|215.42|215.44|.42|34844|1514|0|0|0|34844|0|0|0|26643|34844|34844|34844|7506665.16|N
MU|595112103|10/02/25|184.96|186.09|181.22|183.74|183.17|1.63|1990200|40148|84|0|0|1721694|268506|0|0|870046|1990200|1990200|1990200|364542681.09|Q
MUA|09254J102|10/02/25|11.12|11.13|11.04|11.13|11.10|-.08|2627|22|0|0|0|2627|0|0|0|1265|2627|2627|2627|29163.34|N
MUB|464288414|10/02/25|106.35|106.43|106.28|106.36|106.36|-.03|344710|1299|14|1|1|278327|34539|5414|26430|244152|344710|344710|344710|36663862.70|P
MUC|09254L107|10/02/25|10.81|10.83|10.77|10.82|10.79|.04|15254|71|0|1|0|9254|0|6000|0|7267|15254|15254|15254|164642.98|N
MUD|25461A510|10/02/25|9.92|10.10|9.92|9.99|10.00|-.09|15556|88|0|0|0|15556|0|0|0|12335|15556|15556|15556|155553.67|Q
MUE|09254C107|10/02/25|10.05|10.06|10.04|10.04|10.05|-.02|915|14|0|0|0|915|0|0|0|238|915|915|915|9195.16|N
MUFG|606822104|10/02/25|15.47|15.47|15.34|15.41|15.40|-.24|127247|701|3|0|0|116813|10434|0|0|65150|127247|127247|127247|1960043.29|N
MUJ|09254X101|10/02/25|11.62|11.68|11.62|11.67|11.67|.02|3096|38|0|0|0|3096|0|0|0|2797|3096|3096|3096|36118.29|N
MULL|38747R678|10/02/25|43.87|44.20|42.17|43.29|43.08|.72|25676|434|0|0|0|25676|0|0|0|11096|25676|25676|25676|1106201.26|Q
MULT|35473P355|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MUNA|665162186|10/02/25|0.00|100.05|100.05|100.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
MUNB|665162178|10/02/25|0.00|100.94|100.94|100.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
MUNC|665162160|10/02/25|0.00|102.04|102.04|102.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
MUND|665162152|10/02/25|102.22|102.29|102.22|102.29|102.22|-.09|300|1|0|0|0|300|0|0|0|0|300|300|300|30666.00|P
MUNI|72201R866|10/02/25|52.20|52.25|52.18|52.24|52.22|.03|29770|122|0|1|0|21064|0|8706|0|18220|29770|29770|29770|1554494.49|P
MUNY|92204H400|10/02/25|0.00|102.74|102.74|102.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MUR|626717102|10/02/25|29.43|29.54|28.66|29.22|29.04|-.37|73934|1738|0|0|0|73934|0|0|0|60776|73934|73934|73934|2147315.79|N
MURA|G63365103|10/02/25|2.08|2.08|2.08|2.08|2.08|.01|262|3|0|0|0|262|0|0|0|138|262|262|262|543.65|Q
MUSA|626755102|10/02/25|391.75|395.94|391.75|394.77|394.61|.17|4197|323|0|0|0|4197|0|0|0|2439|4197|4197|4197|1656171.17|N
MUSE|29287L866|10/02/25|0.00|0.00|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|10/02/25|44.27|44.30|44.27|44.30|44.27|.07|128|9|0|0|0|128|0|0|0|9|128|128|128|5666.92|P
MUSQ|301505483|10/02/25|29.94|29.94|29.73|29.73|29.87|-.07|90|2|0|0|0|90|0|0|0|90|90|90|90|2688.48|P
MUST|19761L607|10/02/25|20.54|20.54|20.46|20.52|20.52|.07|6298|24|1|0|0|1854|4444|0|0|3052|6298|6298|6298|129265.42|P
MUU|25461A528|10/02/25|50.43|50.55|48.41|49.69|49.29|.90|93765|1435|0|2|0|79811|0|13954|0|33859|93765|93765|93765|4621785.56|Q
MUX|58039P305|10/02/25|16.93|16.93|15.69|16.43|16.13|-.35|107189|1537|2|0|0|100101|7088|0|0|50235|107189|107189|107189|1729326.75|N
MVAL|92189H672|10/02/25|35.22|35.22|35.19|35.19|35.22|.47|100|1|0|0|0|100|0|0|0|100|100|100|100|3522.00|Z
MVBF|553810102|10/02/25|25.11|25.93|25.11|25.93|25.74|.47|3045|206|0|0|0|3045|0|0|0|1161|3045|3045|3045|78384.83|Q
MVF|09253R105|10/02/25|6.95|6.95|6.91|6.91|6.93|-.05|5166|46|0|0|0|5166|0|0|0|1726|5166|5166|5166|35817.85|N
MVFD|66537J820|10/02/25|0.00|26.94|26.94|26.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MVFG|66537J812|10/02/25|31.47|31.60|31.36|31.60|31.41|.05|620|6|0|0|0|620|0|0|0|402|620|620|620|19474.13|Z
MVIS|594960304|10/02/25|1.29|1.35|1.27|1.34|1.31|.06|387375|886|23|6|1|262453|66048|44656|14218|249990|387375|387375|387375|508795.38|Q
MVLL|38747R520|10/02/25|24.20|25.42|23.93|24.82|24.54|1.27|66468|680|2|0|0|60792|5676|0|0|23406|66468|66468|66468|1631218.43|Q
MVO|553859109|10/02/25|0.00|5.74|5.74|5.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MVPA|00777X561|10/02/25|34.84|34.96|34.84|34.96|34.89|.18|628|4|0|0|0|628|0|0|0|1|628|628|628|21908.49|P
MVPL|00777X553|10/02/25|0.00|36.83|36.83|36.83|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
MVRL|90269A344|10/02/25|15.17|15.17|14.86|15.13|15.02|.03|10286|24|0|0|0|10286|0|0|0|833|10286|10286|10286|154493.66|P
MVST|59516C106|10/02/25|4.23|4.50|4.17|4.46|4.35|.28|728429|3112|22|3|2|527364|69488|22700|108877|338585|728429|728429|728429|3171616.33|Q
MVST W|59516C114|10/02/25|0.22|0.23|0.21|0.22|0.22|.01|31496|30|3|0|0|18567|12929|0|0|18313|31496|31496|31496|7050.85|Q
MVT|09253T101|10/02/25|10.68|10.68|10.67|10.67|10.68|-.04|2096|26|0|0|0|2096|0|0|0|896|2096|2096|2096|22380.69|N
MVV|74347R404|10/02/25|69.40|69.74|69.40|69.74|69.50|.19|647|28|0|0|0|647|0|0|0|118|647|647|647|44965.23|P
MWA|624758108|10/02/25|25.52|25.94|25.44|25.91|25.78|.38|20177|611|0|0|0|20177|0|0|0|12109|20177|20177|20177|520232.47|N
MWG|G6362F108|10/02/25|0.29|0.30|0.29|0.30|0.30|0.00|11322|10|1|1|0|750|2772|7800|0|246|11322|11322|11322|3351.46|A
MWYN|573863107|10/02/25|1.13|1.15|1.13|1.15|1.14|0.00|2232|76|0|0|0|2232|0|0|0|1078|2232|2232|2232|2548.99|Q
MX|55933J203|10/02/25|3.17|3.23|3.17|3.22|3.22|.04|5859|209|0|0|0|5859|0|0|0|1385|5859|5859|5859|18871.63|N
MXC|592770101|10/02/25|8.90|9.00|8.90|9.00|8.93|.03|235|4|0|0|0|235|0|0|0|0|235|235|235|2099.50|A
MXCT|57777K106|10/02/25|1.60|1.63|1.58|1.62|1.61|.02|44552|513|0|0|0|44552|0|0|0|23082|44552|44552|44552|71673.38|Q
MXE|592834105|10/02/25|11.54|11.70|11.53|11.70|11.63|-.07|588|38|0|0|0|588|0|0|0|200|588|588|588|6838.52|N
MXF|592835102|10/02/25|19.35|19.35|19.00|19.17|19.12|-.14|3114|12|0|0|0|3114|0|0|0|2822|3114|3114|3114|59541.20|N
MXI|464288695|10/02/25|92.29|92.55|92.29|92.55|92.35|.30|355|7|0|0|0|355|0|0|0|221|355|355|355|32785.54|P
MXL|57776J100|10/02/25|16.99|17.08|16.16|16.21|16.62|-.16|93856|2088|0|1|0|88093|0|5763|0|75900|93856|93856|93856|1559607.77|Q
MYCF|78470P820|10/02/25|25.03|25.04|25.03|25.04|25.03|-.01|200|1|0|0|0|200|0|0|0|200|200|200|200|5006.00|Q
MYCG|78470P812|10/02/25|0.00|25.04|25.04|25.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYCH|78470P796|10/02/25|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
MYCI|78470P788|10/02/25|0.00|25.06|25.06|25.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYCJ|78470P770|10/02/25|25.04|25.04|25.04|0.00|25.04|0.00|10|1|0|0|0|10|0|0|0|0|10|10|10|250.35|Q
MYCK|78470P762|10/02/25|0.00|0.00|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|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYCM|78470P747|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYCN|78470P739|10/02/25|24.96|24.96|24.96|24.96|24.96|.07|200|2|0|0|0|200|0|0|0|200|200|200|200|4992.00|Q
MYCO|78470P614|10/02/25|24.99|25.03|24.99|25.03|24.99|.14|300|3|0|0|0|300|0|0|0|0|300|300|300|7497.00|Q
MYD|09253W104|10/02/25|10.60|10.60|10.53|10.58|10.57|-.03|11137|80|0|0|0|11137|0|0|0|1424|11137|11137|11137|117743.65|N
MYE|628464109|10/02/25|17.02|17.02|16.68|16.70|16.77|-.34|8520|275|0|0|0|8520|0|0|0|4087|8520|8520|8520|142918.76|N
MYFW|33751L105|10/02/25|22.47|22.47|22.15|22.27|22.42|-.21|1604|105|0|0|0|1604|0|0|0|1099|1604|1604|1604|35959.78|Q
MYGN|62855J104|10/02/25|7.72|7.76|7.43|7.57|7.56|-.16|48789|1151|0|0|0|48789|0|0|0|15032|48789|48789|48789|368832.20|Q
MYI|09254E103|10/02/25|11.05|11.05|10.98|10.98|11.02|-.08|7974|63|0|0|0|7974|0|0|0|3429|7974|7974|7974|87839.30|N
MYLD|132061797|10/02/25|26.10|26.20|26.07|26.20|26.07|-.05|219|4|0|0|0|219|0|0|0|119|219|219|219|5708.90|Z
MYMF|78470P721|10/02/25|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|Q
MYMG|78470P713|10/02/25|0.00|24.67|24.67|24.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYMH|78470P697|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYMI|78470P689|10/02/25|0.00|24.57|24.57|24.57|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYMJ|78470P671|10/02/25|0.00|24.71|24.71|24.71|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYMK|78470P598|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYN|09255E102|10/02/25|10.00|10.00|9.97|9.98|9.98|0.00|1612|11|0|0|0|1612|0|0|0|1220|1612|1612|1612|16095.82|N
MYND|628988107|10/02/25|0.94|0.94|0.92|0.94|0.93|-.01|1149|17|0|0|0|1149|0|0|0|995|1149|1149|1149|1066.09|A
MYNZ|N5436L119|10/02/25|1.57|1.64|1.57|1.64|1.59|.08|3081|18|0|0|0|3081|0|0|0|729|3081|3081|3081|4899.01|Q
MYO|62857J201|10/02/25|0.92|0.92|0.89|0.91|0.91|0.00|75843|361|3|1|1|47945|9030|8343|10525|42066|75843|75843|75843|68913.12|A
MYPS|72815G108|10/02/25|0.94|0.96|0.93|0.94|0.94|-.01|3032|49|0|0|0|3032|0|0|0|867|3032|3032|3032|2859.55|Q
MYPS W|72815G116|10/02/25|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
MYRG|55405W104|10/02/25|202.60|203.41|198.84|203.28|201.12|1.24|8805|674|0|0|0|8805|0|0|0|6258|8805|8805|8805|1770893.70|Q
MYSE|23816M206|10/02/25|2.78|2.94|2.52|2.75|2.70|.05|16278|133|0|0|0|16278|0|0|0|5707|16278|16278|16278|44024.19|Q
MYSE W|23816M115|10/02/25|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
MYSZ|62844N406|10/02/25|1.21|1.25|1.20|1.25|1.22|.04|4077|28|0|0|0|4077|0|0|0|1356|4077|4077|4077|4969.27|Q
MYY|74347B250|10/02/25|17.70|17.82|17.70|17.72|17.77|-.04|935|13|0|0|0|935|0|0|0|719|935|935|935|16611.79|P
MZTI|513847103|10/02/25|172.05|172.05|170.09|170.65|170.72|-2.14|4692|382|0|0|0|4692|0|0|0|2826|4692|4692|4692|801003.41|Q
MZZ|74347G580|10/02/25|8.16|8.19|8.16|8.16|8.19|-.02|2059|9|0|0|0|2059|0|0|0|2046|2059|2059|2059|16862.58|P
NA|G6391Y128|10/02/25|5.72|5.75|5.59|5.66|5.63|.04|6132|71|0|0|0|6132|0|0|0|1046|6132|6132|6132|34525.96|Q
NAAS|62955X409|10/02/25|3.96|4.18|3.94|4.02|4.18|.07|7791|89|0|0|0|7791|0|0|0|4083|7791|7791|7791|32553.13|Q
NABL|62878D100|10/02/25|7.89|7.93|7.82|7.91|7.89|.09|50407|503|1|0|0|48286|2121|0|0|29119|50407|50407|50407|397737.59|N
NAC|67066Y105|10/02/25|11.59|11.60|11.58|11.58|11.58|-.02|7302|50|0|0|0|7302|0|0|0|1873|7302|7302|7302|84572.31|N
NACP|45259A209|10/02/25|48.14|48.14|47.99|47.99|48.09|-.02|307|6|0|0|0|307|0|0|0|40|307|307|307|14764.25|P
NAD|67066V101|10/02/25|11.81|11.81|11.73|11.74|11.76|-.02|20449|89|1|0|0|17819|2630|0|0|8952|20449|20449|20449|240554.74|N
NAGE|171077407|10/02/25|8.01|8.01|7.37|7.38|7.54|-.51|160979|1719|7|2|0|125591|24275|11113|0|98792|160979|160979|160979|1214094.69|Q
NAII|638842302|10/02/25|2.81|2.81|2.73|2.73|2.80|-.17|2747|19|0|0|0|2747|0|0|0|2661|2747|2747|2747|7694.45|Q
NAIL|25490K596|10/02/25|75.00|75.91|72.67|75.50|74.73|.29|268584|3225|7|1|0|235693|25036|7855|0|175350|268584|268584|268584|20071853.45|P
NAK|66510M204|10/02/25|1.19|1.23|1.18|1.22|1.21|.04|451154|823|23|7|5|188824|73734|51678|136918|214288|451154|451154|451154|545792.79|A
NAKA|49457M106|10/02/25|1.16|1.19|1.09|1.10|1.13|-.02|1010861|2136|82|14|9|544142|246727|99770|120222|573568|1010861|1010861|1010861|1137730.84|Q
NAMI|47760D102|10/02/25|1.00|1.00|0.96|0.96|0.98|-.02|2312|23|0|0|0|2312|0|0|0|729|2312|2312|2312|2266.40|Q
NAMM|G63638103|10/02/25|3.17|3.21|3.15|3.15|3.17|-.01|6542|78|0|0|0|6542|0|0|0|4304|6542|6542|6542|20769.45|Q
NAMM W|G63638111|10/02/25|0.14|0.14|0.13|0.13|0.13|-.02|5911|9|0|0|0|5911|0|0|0|5911|5911|5911|5911|788.37|Q
NAMS|N62509109|10/02/25|29.51|30.77|29.50|30.76|30.31|1.39|27858|709|0|0|0|27858|0|0|0|21208|27858|27858|27858|844510.26|Q
NAMS W|N62509117|10/02/25|0.00|19.10|19.10|19.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NAN|67066X107|10/02/25|11.41|11.44|11.39|11.44|11.40|.01|768|6|0|0|0|768|0|0|0|768|768|768|768|8757.70|N
NANC|886364199|10/02/25|45.11|45.11|44.87|45.02|44.98|.06|1776|69|0|0|0|1776|0|0|0|973|1776|1776|1776|79879.92|Z
NANR|78463X152|10/02/25|64.87|64.87|64.30|64.44|64.44|-.28|1569|23|0|0|0|1569|0|0|0|1184|1569|1569|1569|101113.21|P
NAOV|63008J884|10/02/25|5.94|6.20|5.94|6.20|6.12|.13|6977|104|0|0|0|6977|0|0|0|4471|6977|6977|6977|42666.95|Q
NAPR|45782C334|10/02/25|52.69|52.69|52.65|52.65|52.69|-.06|55|1|0|0|0|55|0|0|0|0|55|55|55|2897.95|Z
NAT|G65773106|10/02/25|3.34|3.36|3.28|3.33|3.33|-.02|251513|942|4|2|1|198893|12380|10758|29482|146283|251513|251513|251513|836924.97|N
NATH|632347100|10/02/25|110.20|111.45|110.20|111.45|110.76|.54|1757|259|0|0|0|1757|0|0|0|1029|1757|1757|1757|194599.31|Q
NATL|63001N106|10/02/25|39.81|40.07|39.00|39.31|39.50|-.17|12842|478|0|0|0|12842|0|0|0|8065|12842|12842|12842|507309.30|N
NATO|882927767|10/02/25|39.26|39.45|39.07|39.45|39.23|.51|668|10|0|0|0|668|0|0|0|15|668|668|668|26203.92|Q
NATR|639027101|10/02/25|15.35|15.35|15.11|15.22|15.24|-.37|3798|198|0|0|0|3798|0|0|0|1462|3798|3798|3798|57869.15|Q
NAUG|45783Y129|10/02/25|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
NAUT|63909J108|10/02/25|0.88|0.88|0.85|0.86|0.86|.02|3469|32|0|0|0|3469|0|0|0|725|3469|3469|3469|2976.87|Q
NAVI|63938C108|10/02/25|13.25|13.33|13.06|13.16|13.23|-.06|47798|1090|0|0|0|47798|0|0|0|11507|47798|47798|47798|632183.77|Q
NAZ|67061W104|10/02/25|11.99|11.99|11.97|11.97|11.99|.06|402|3|0|0|0|402|0|0|0|402|402|402|402|4819.98|N
NB|654484609|10/02/25|6.71|7.22|6.56|6.75|6.90|.17|399506|2739|13|2|2|258160|40127|11618|89601|221251|399506|399506|399506|2757623.95|Q
NBB|67074C103|10/02/25|16.34|16.36|16.31|16.36|16.33|.07|553|5|0|0|0|553|0|0|0|453|553|553|553|9029.43|N
NBBK|63945M107|10/02/25|17.47|17.63|17.40|17.59|17.54|0.00|4320|280|0|0|0|4320|0|0|0|2925|4320|4320|4320|75772.75|Q
NBCE|64135A507|10/02/25|33.80|33.80|33.78|33.78|33.46|.24|2|2|0|0|0|2|0|0|0|1|2|2|2|66.91|P
NBCM|64135A408|10/02/25|23.58|23.58|23.47|23.47|23.54|-.12|101|2|0|0|0|101|0|0|0|101|101|101|101|2377.58|P
NBCR|64135A861|10/02/25|31.11|31.11|30.99|31.11|31.06|.06|3726|5|0|0|0|3726|0|0|0|2201|3726|3726|3726|115723.57|P
NBDS|64135A200|10/02/25|36.60|36.60|36.51|36.51|36.60|.35|5|1|0|0|0|5|0|0|0|0|5|5|5|183.00|P
NBET|64135A101|10/02/25|32.92|32.92|32.60|32.60|32.92|-.36|86|1|0|0|0|86|0|0|0|0|86|86|86|2831.12|P
NBFC|64135A879|10/02/25|51.72|51.74|51.72|51.74|51.75|.04|4|2|0|0|0|4|0|0|0|0|4|4|4|207.00|P
NBGX|64135A838|10/02/25|0.00|27.98|27.98|27.98|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
NBH|64124P101|10/02/25|10.29|10.30|10.27|10.30|10.28|.02|4006|39|0|0|0|4006|0|0|0|1348|4006|4006|4006|41189.64|A
NBHC|633707104|10/02/25|38.40|38.75|38.21|38.61|38.51|.19|8554|428|0|0|0|8554|0|0|0|4316|8554|8554|8554|329403.31|N
NBIS|N97284108|10/02/25|123.74|126.66|118.57|125.77|122.85|10.17|1529399|32266|7|7|0|1455799|18396|55204|0|645174|1529399|1529399|1529399|187892027.92|Q
NBIX|64125C109|10/02/25|136.50|137.50|135.88|136.72|136.82|-.33|68054|1702|0|0|0|68054|0|0|0|21950|68054|68054|68054|9311381.73|Q
NBJP|64135A853|10/02/25|29.67|29.67|29.47|29.47|29.52|-.13|2|2|0|0|0|2|0|0|0|1|2|2|2|59.04|P
NBN|66405S100|10/02/25|98.22|98.22|93.79|93.79|95.44|-4.76|10597|436|0|0|0|10597|0|0|0|8762|10597|10597|10597|1011361.02|Q
NBOS|64135A705|10/02/25|26.74|26.84|26.74|26.81|26.79|-.02|8983|71|1|0|0|5722|3261|0|0|2503|8983|8983|8983|240646.94|P
NBR|G6359F137|10/02/25|41.09|41.77|40.66|40.92|41.13|-.73|30114|380|2|1|0|17789|6401|5924|0|27377|30114|30114|30114|1238721.30|N
NBSD|64135A887|10/02/25|51.22|51.24|51.18|51.23|51.22|.06|12071|92|0|0|0|12071|0|0|0|541|12071|12071|12071|618227.48|P
NBSM|64135A804|10/02/25|25.25|25.50|25.25|25.50|25.25|.17|9674|9|1|0|0|5925|3749|0|0|788|9674|9674|9674|244242.54|P
NBTB|628778102|10/02/25|41.28|41.32|40.96|41.19|41.11|-.21|6510|444|0|0|0|6510|0|0|0|3952|6510|6510|6510|267635.55|Q
NBTR|64135A846|10/02/25|51.13|51.18|51.13|51.18|51.11|.08|2|2|0|0|0|2|0|0|0|0|2|2|2|102.22|P
NBTX|63009J107|10/02/25|20.86|21.08|19.64|19.76|20.79|1.05|39298|555|0|0|0|39298|0|0|0|7223|39298|39298|39298|817134.39|Q
NBXG|64133Q108|10/02/25|15.57|15.57|15.43|15.46|15.48|0.00|11989|98|0|0|0|11989|0|0|0|3651|11989|11989|11989|185573.66|N
NBY|66987P409|10/02/25|1.35|1.63|1.35|1.53|1.55|.15|81392|482|2|2|0|60925|5975|14492|0|26831|81392|81392|81392|125951.97|A
NC|629579103|10/02/25|41.69|41.69|40.85|40.85|41.40|-1.15|479|66|0|0|0|479|0|0|0|175|479|479|479|19828.86|N
NCA|67062C107|10/02/25|8.94|8.98|8.93|8.98|8.95|0.00|1910|15|0|0|0|1910|0|0|0|1610|1910|1910|1910|17096.05|N
NCDL|67090S108|10/02/25|13.70|14.15|13.70|14.09|14.06|.41|7592|165|0|0|0|7592|0|0|0|4152|7592|7592|7592|106714.91|N
NCEW|G64627105|10/02/25|0.62|0.63|0.60|0.63|0.62|.01|1262|20|0|0|0|1262|0|0|0|427|1262|1262|1262|780.55|Q
NCI|G6421C120|10/02/25|1.88|1.89|1.88|1.89|1.87|-.12|82|6|0|0|0|82|0|0|0|0|82|82|82|153.22|Q
NCIQ|41809Y102|10/02/25|32.34|32.90|32.34|32.90|32.60|1.03|188|8|0|0|0|188|0|0|0|39|188|188|188|6128.51|Q
NCL|66373M200|10/02/25|0.13|0.13|0.13|0.13|0.13|0.00|66739|158|5|2|0|37239|16347|13153|0|10639|66739|66739|66739|8636.37|A
NCLH|G66721104|10/02/25|24.28|24.67|24.20|24.58|24.46|.39|406018|4837|2|0|0|400918|5100|0|0|301513|406018|406018|406018|9929418.03|N
NCLO|67092P730|10/02/25|25.05|25.05|25.02|25.02|25.04|0.00|1327|19|0|0|0|1327|0|0|0|441|1327|1327|1327|33230.58|P
NCMI|635309206|10/02/25|4.46|4.46|4.29|4.29|4.37|-.18|22310|363|1|0|0|20222|2088|0|0|9956|22310|22310|22310|97486.89|Q
NCNA|67022C304|10/02/25|4.90|5.07|4.52|4.66|4.76|-.23|41195|861|0|0|0|41195|0|0|0|15427|41195|41195|41195|196007.62|Q
NCNO|63947X101|10/02/25|26.17|26.28|25.88|25.88|26.06|-.26|56086|1752|0|0|0|56086|0|0|0|25377|56086|56086|56086|1461841.51|Q
NCPB|67092P763|10/02/25|25.32|25.33|25.32|25.33|25.32|.04|20|1|0|0|0|20|0|0|0|0|20|20|20|506.30|Q
NCPL|64113L202|10/02/25|2.47|2.50|2.47|2.47|2.43|.03|2481|27|0|0|0|2481|0|0|0|1202|2481|2481|2481|6038.46|Q
NCPL W|64113L111|10/02/25|0.03|0.03|0.03|0.03|0.03|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|3.44|Q
NCRA|655186500|10/02/25|1.55|1.60|1.55|1.60|1.55|.05|12246|67|1|0|0|9626|2620|0|0|0|12246|12246|12246|19024.45|Q
NCSM|628877201|10/02/25|50.65|50.65|47.90|47.90|48.63|-4.07|985|60|0|0|0|985|0|0|0|503|985|985|985|47899.27|Q
NCT|G48049103|10/02/25|1.40|1.61|1.39|1.54|1.53|.11|19503|124|0|0|0|19503|0|0|0|655|19503|19503|19503|29843.07|Q
NCTY|88337K401|10/02/25|10.78|10.81|10.00|10.28|12.03|-.49|114924|3162|0|0|0|114924|0|0|0|60632|114924|114924|114924|1382706.23|Q
NCV|92838X805|10/02/25|15.14|15.25|15.05|15.25|15.16|.12|7516|58|0|0|0|7516|0|0|0|2144|7516|7516|7516|113912.97|N
NCV PRA|92838X706|10/02/25|21.55|21.55|21.38|21.38|21.46|-.23|482|11|0|0|0|482|0|0|0|0|482|482|482|10345.08|N
NCZ|92838U801|10/02/25|13.78|13.81|13.73|13.81|13.77|.01|2939|28|0|0|0|2939|0|0|0|327|2939|2939|2939|40463.94|N
NCZ PRA|92838U702|10/02/25|20.76|20.84|20.76|20.84|20.76|.08|76|1|0|0|0|76|0|0|0|0|76|76|76|1577.76|N
NDAQ|631103108|10/02/25|86.83|87.41|86.50|87.33|87.09|.42|192810|5207|1|0|0|190193|2617|0|0|62946|192810|192810|192810|16792253.97|Q
NDEC|45784N841|10/02/25|0.00|27.10|27.10|27.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NDIA|37960A552|10/02/25|28.85|28.85|28.83|28.83|28.84|-.05|10|3|0|0|0|10|0|0|0|9|10|10|10|288.41|P
NDIV|032108730|10/02/25|28.57|28.57|28.41|28.43|28.42|-.27|491|8|0|0|0|491|0|0|0|434|491|491|491|13956.66|P
NDLS|65540B105|10/02/25|0.64|0.64|0.62|0.63|0.63|.01|1586|22|0|0|0|1586|0|0|0|534|1586|1586|1586|999.76|Q
NDMO|67079X102|10/02/25|10.50|10.50|10.42|10.46|10.45|0.00|6966|60|0|0|0|6966|0|0|0|3510|6966|6966|6966|72780.29|N
NDOW|19423L458|10/02/25|27.21|27.26|27.19|27.26|27.20|.01|217|3|0|0|0|217|0|0|0|0|217|217|217|5903.44|Z
NDRA|29273B500|10/02/25|5.60|5.78|5.60|5.78|5.63|.16|386|24|0|0|0|386|0|0|0|0|386|386|386|2173.49|Q
NDSN|655663102|10/02/25|228.30|232.27|228.30|232.07|231.22|3.71|14410|902|0|0|0|14410|0|0|0|10186|14410|14410|14410|3331858.12|Q
NDVG|67092P821|10/02/25|35.81|35.81|35.48|35.48|35.55|-.14|221|4|0|0|0|221|0|0|0|220|221|221|221|7857.48|P
NE|G65431127|10/02/25|29.14|29.38|28.49|28.75|28.78|-.43|96601|1721|3|0|0|86732|9869|0|0|53683|96601|96601|96601|2780642.68|N
NE WS|G65431135|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
NE WSA|G65431150|10/02/25|0.00|0.00|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|10/02/25|11.46|11.46|11.37|11.37|11.39|-.06|18282|100|0|0|0|18282|0|0|0|6251|18282|18282|18282|208314.78|N
NEAR|46431W507|10/02/25|51.16|51.19|51.16|51.18|51.17|0.00|8986|77|0|0|0|8986|0|0|0|7754|8986|8986|8986|459807.35|Z
NEBX|46092D673|10/02/25|77.19|80.79|71.50|79.92|76.21|12.00|239664|2879|6|1|0|216413|16486|6765|0|119057|239664|239664|239664|18264055.89|Z
NECB|664121100|10/02/25|20.26|20.26|20.13|20.13|20.23|-.30|1447|73|0|0|0|1447|0|0|0|787|1447|1447|1447|29267.83|Q
NEE|65339F101|10/02/25|78.78|78.86|77.54|78.17|77.96|-.50|471581|8436|0|0|0|471581|0|0|0|288933|471581|471581|471581|36764111.41|N
NEE PRN|65339K860|10/02/25|24.53|24.58|24.52|24.52|24.60|-.06|223|5|0|0|0|223|0|0|0|0|223|223|223|5485.30|N
NEE PRS|65339F663|10/02/25|51.09|51.27|50.99|51.24|51.09|-.19|1890|9|0|0|0|1890|0|0|0|0|1890|1890|1890|96567.70|N
NEE PRT|65339F119|10/02/25|48.53|48.53|48.30|48.51|48.31|-.15|2837|19|0|0|0|2837|0|0|0|0|2837|2837|2837|137062.24|N
NEE PRU|65339K837|10/02/25|25.72|25.75|25.72|25.75|25.74|.02|1561|24|0|0|0|1561|0|0|0|0|1561|1561|1561|40172.35|N
NEGG|G6483G209|10/02/25|43.30|46.00|43.00|44.30|44.71|.85|22997|515|1|0|0|20497|2500|0|0|8306|22997|22997|22997|1028167.87|Q
NEM|651639106|10/02/25|86.64|86.76|83.26|86.43|85.33|.48|1055646|15483|11|2|0|1005354|35528|14764|0|347871|1055646|1055646|1055646|90075887.96|N
NEMD|64135A788|10/02/25|51.11|51.38|51.11|51.38|51.30|.22|204|3|0|0|0|204|0|0|0|203|204|204|204|10464.44|P
NEN|644206104|10/02/25|71.11|72.28|71.11|72.28|71.11|1.23|47|5|0|0|0|47|0|0|0|0|47|47|47|3342.17|A
NEO|64049M209|10/02/25|8.70|9.08|8.35|8.99|8.82|.27|204297|3471|0|1|0|198697|0|5600|0|81104|204297|204297|204297|1802130.99|Q
NEOG|640491106|10/02/25|5.80|5.84|5.69|5.80|5.76|0.00|237876|2571|1|0|0|235304|2572|0|0|129966|237876|237876|237876|1370165.67|Q
NEON|64051M709|10/02/25|3.44|3.76|3.41|3.67|3.60|.22|138312|1158|3|1|0|120441|11590|6281|0|64755|138312|138312|138312|498533.98|Q
NEOV|640655106|10/02/25|4.88|4.97|4.77|4.86|4.88|-.01|19863|245|1|0|0|17585|2278|0|0|15256|19863|19863|19863|96969.49|Q
NEOV W|640655114|10/02/25|0.00|2.20|2.20|2.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NEPH|640671400|10/02/25|4.64|4.65|4.64|4.65|4.70|0.00|250|7|0|0|0|250|0|0|0|60|250|250|250|1174.32|Q
NERD|53656F706|10/02/25|28.00|28.00|27.99|27.99|27.93|-.10|35|3|0|0|0|35|0|0|0|0|35|35|35|977.71|Z
NERV|603380205|10/02/25|2.10|2.11|2.10|2.11|2.09|.01|3|3|0|0|0|3|0|0|0|1|3|3|3|6.28|Q
NESR|G6375R107|10/02/25|10.39|10.39|10.10|10.16|10.23|-.22|26395|352|0|1|0|16495|0|9900|0|21867|26395|26395|26395|269984.05|Q
NET|18915M107|10/02/25|219.69|224.79|216.16|224.63|221.04|7.56|88978|2971|0|0|0|88978|0|0|0|58351|88978|88978|88978|19667546.53|N
NETD|G6363K106|10/02/25|0.00|11.23|11.23|11.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NETD U|G6363K122|10/02/25|0.00|0.00|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|10/02/25|0.23|0.23|0.20|0.23|0.20|.23|3500|15|0|0|0|3500|0|0|0|3500|3500|3500|3500|710.90|Q
NETL|26922A248|10/02/25|24.87|24.87|24.79|24.79|24.76|-.12|69|4|0|0|0|69|0|0|0|65|69|69|69|1708.53|P
NEU|651587107|10/02/25|844.78|844.78|829.40|835.40|835.84|-4.66|8907|1329|0|0|0|8907|0|0|0|6274|8907|8907|8907|7444842.28|N
NEUE|10920V404|10/02/25|0.00|0.00|0.00|6.75|6.74|0.00|180|2|0|0|0|180|0|0|0|0|180|180|180|1213.00|N
NEUP|64136E102|10/02/25|13.99|16.18|13.99|14.19|15.15|.44|14152|189|1|0|0|11602|2550|0|0|8668|14152|14152|14152|214405.15|Q
NEWP|64782A107|10/02/25|2.82|2.84|2.58|2.67|2.68|-.05|68502|218|6|1|0|44779|18330|5393|0|43098|68502|68502|68502|183710.94|A
NEWT|652526203|10/02/25|11.33|11.33|11.13|11.22|11.18|-.15|7928|221|0|0|0|7928|0|0|0|4240|7928|7928|7928|88644.06|Q
NEWT G|652526880|10/02/25|24.90|25.25|24.90|25.25|24.90|.34|100|1|0|0|0|100|0|0|0|0|100|100|100|2490.00|Q
NEWT H|652526872|10/02/25|25.01|25.01|25.00|25.00|25.01|0.00|14|14|0|0|0|14|0|0|0|0|14|14|14|350.13|Q
NEWT I|652526807|10/02/25|25.00|25.04|25.00|25.04|25.00|-.01|78|1|0|0|0|78|0|0|0|0|78|78|78|1949.61|Q
NEWT P|652526864|10/02/25|24.21|24.21|24.06|24.06|24.20|-.15|1208|4|0|0|0|1208|0|0|0|0|1208|1208|1208|29235.68|Q
NEWT Z|652526708|10/02/25|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|Q
NEWZ|02072L235|10/02/25|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|Q
NEXA|L67359106|10/02/25|5.05|5.08|4.99|4.99|5.05|-.02|2540|66|0|0|0|2540|0|0|0|124|2540|2540|2540|12833.79|N
NEXM|65346E204|10/02/25|5.80|5.80|5.66|5.66|5.69|-.09|1195|31|0|0|0|1195|0|0|0|596|1195|1195|1195|6795.05|Q
NEXN|M8T80P204|10/02/25|9.00|9.00|8.61|8.61|8.81|-.28|33673|479|0|0|0|33673|0|0|0|19817|33673|33673|33673|296525.56|Q
NEXT|65342K105|10/02/25|6.58|6.64|6.51|6.55|6.56|-.05|144658|1479|2|1|0|132640|5518|6500|0|88098|144658|144658|144658|948848.80|Q
NFBK|66611T108|10/02/25|11.61|11.66|11.46|11.54|11.54|-.09|7642|320|0|0|0|7642|0|0|0|4491|7642|7642|7642|88168.81|Q
NFE|644393100|10/02/25|2.17|2.28|2.11|2.15|2.16|-.03|679795|3126|25|1|1|570339|85255|9738|14463|227816|679795|679795|679795|1469383.91|Q
NFEB|45784N791|10/02/25|27.25|27.25|27.25|27.25|27.25|.04|685|1|0|0|0|685|0|0|0|685|685|685|685|18666.25|Z
NFG|636180101|10/02/25|92.26|92.26|91.48|91.70|91.74|-.80|13551|635|0|0|0|13551|0|0|0|9610|13551|13551|13551|1243226.04|N
NFGC|64440N103|10/02/25|2.44|2.44|2.27|2.33|2.34|-.09|128150|369|10|0|0|97626|30524|0|0|74322|128150|128150|128150|299347.01|A
NFJ|92840R101|10/02/25|13.01|13.01|12.93|12.99|12.96|-.04|5279|74|0|0|0|5279|0|0|0|3270|5279|5279|5279|68401.01|N
NFLP|500948807|10/02/25|35.50|35.54|34.80|35.54|35.09|-.30|856|32|0|0|0|856|0|0|0|501|856|856|856|30035.22|Z
NFLT|26923G707|10/02/25|23.25|23.25|23.06|23.09|23.20|-.02|2259|7|0|0|0|2259|0|0|0|474|2259|2259|2259|52411.33|P
NFLU|26923N447|10/02/25|52.90|53.21|50.84|53.21|51.98|-.79|48332|724|2|0|0|40117|8215|0|0|34385|48332|48332|48332|2512170.82|Z
NFLW|77926X643|10/02/25|40.00|40.00|38.88|39.98|39.52|-.18|8064|667|0|0|0|8064|0|0|0|5277|8064|8064|8064|318709.53|Z
NFLX|64110L106|10/02/25|1163.93|1163.93|1134.68|1162.30|1151.12|-8.59|335395|21405|0|0|0|335395|0|0|0|185759|335395|335395|335395|386080206.17|Q
NFLY|88634T782|10/02/25|15.78|15.86|15.52|15.84|15.72|-.12|55750|763|4|1|0|38845|10898|6007|0|19104|55750|55750|55750|876561.70|P
NFRA|33939L795|10/02/25|62.85|62.85|62.63|62.76|62.78|-.21|14396|112|0|0|0|14396|0|0|0|978|14396|14396|14396|903838.94|P
NFTY|33737J802|10/02/25|57.60|57.60|57.36|57.36|57.51|.01|219|27|0|0|0|219|0|0|0|10|219|219|219|12593.63|Q
NFXL|25461A882|10/02/25|52.75|52.75|50.14|52.65|51.59|-.83|69093|2147|1|0|0|66093|3000|0|0|52110|69093|69093|69093|3564173.78|Q
NFXS|25461A205|10/02/25|14.31|14.60|14.27|14.28|14.43|.10|37918|185|2|0|0|33238|4680|0|0|24527|37918|37918|37918|547042.92|Q
NG|66987E206|10/02/25|10.20|10.43|9.33|9.65|9.71|-.50|998677|5722|13|1|0|953054|40223|5400|0|746292|998677|998677|998677|9693100.96|A
NGD|644535106|10/02/25|7.41|7.41|7.03|7.35|7.22|.07|1695832|3032|189|28|6|778094|646277|195847|75614|1010132|1695832|1695832|1695832|12246215.02|A
NGG|636274409|10/02/25|72.08|72.67|71.98|72.53|72.31|-.33|19390|520|0|0|0|19390|0|0|0|9393|19390|19390|19390|1402005.68|N
NGL|62913M107|10/02/25|6.02|6.02|5.82|5.86|5.89|-.21|27431|444|0|0|0|27431|0|0|0|8928|27431|27431|27431|161565.01|N
NGL PRB|62913M206|10/02/25|22.85|23.13|22.85|23.13|23.11|-.01|615|9|0|0|0|615|0|0|0|0|615|615|615|14215.65|N
NGL PRC|62913M305|10/02/25|23.50|23.50|23.50|23.50|23.50|-.60|1364|5|0|0|0|1364|0|0|0|0|1364|1364|1364|32055.27|N
NGNE|64135M105|10/02/25|18.05|21.35|18.05|20.98|20.50|2.98|29205|1072|0|0|0|29205|0|0|0|9820|29205|29205|29205|598698.85|Q
NGS|63886Q109|10/02/25|28.08|28.08|26.67|26.74|26.96|-1.36|2373|127|0|0|0|2373|0|0|0|1270|2373|2373|2373|63986.41|N
NGVC|63888U108|10/02/25|40.90|40.90|39.26|40.20|40.15|-.81|7400|285|0|0|0|7400|0|0|0|3632|7400|7400|7400|297128.28|N
NGVT|45688C107|10/02/25|55.00|56.32|54.63|56.32|55.53|1.88|14355|655|0|0|0|14355|0|0|0|8137|14355|14355|14355|797196.56|N
NHC|635906100|10/02/25|124.20|124.70|121.83|122.14|122.68|-1.79|12111|462|1|0|0|9311|2800|0|0|9257|12111|12111|12111|1485834.15|A
NHI|63633D104|10/02/25|79.82|79.82|77.96|78.60|78.34|-1.28|6910|285|0|0|0|6910|0|0|0|3782|6910|6910|6910|541358.21|N
NHIC|G6486E102|10/02/25|0.00|10.19|10.19|10.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NHIC U|G6486E128|10/02/25|0.00|10.34|10.34|10.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NHIC W|G6486E110|10/02/25|0.00|0.37|0.37|0.37|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NHPA P|42226B204|10/02/25|18.85|18.89|18.85|18.89|18.85|.24|942|3|0|0|0|942|0|0|0|942|942|942|942|17756.76|Q
NHPB P|42226B303|10/02/25|0.00|18.48|18.48|18.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NHS|64128C106|10/02/25|7.50|7.51|7.46|7.46|7.48|-.03|24717|207|0|0|0|24717|0|0|0|7274|24717|24717|24717|184957.26|A
NHTC|63888P406|10/02/25|4.37|4.37|4.31|4.31|4.36|-.05|1291|14|0|0|0|1291|0|0|0|609|1291|1291|1291|5628.66|Q
NHYB|67092P680|10/02/25|25.07|25.07|25.07|25.07|25.07|0.00|100|1|0|0|0|100|0|0|0|100|100|100|100|2507.00|P
NHYM|67092P722|10/02/25|24.60|24.64|24.60|24.60|24.63|-.01|183|5|0|0|0|183|0|0|0|1|183|183|183|4507.67|P
NI|65473P105|10/02/25|42.90|43.12|42.60|43.11|42.95|.06|140656|2822|0|0|0|140656|0|0|0|45410|140656|140656|140656|6041189.86|N
NIC|65406E102|10/02/25|131.07|131.60|129.82|131.60|130.91|-.19|2847|234|0|0|0|2847|0|0|0|2286|2847|2847|2847|372694.85|N
NICE|653656108|10/02/25|139.99|140.00|137.91|138.13|138.93|-1.05|16573|788|0|0|0|16573|0|0|0|7700|16573|16573|16573|2302459.72|Q
NIE|92841M101|10/02/25|25.24|25.31|25.20|25.27|25.22|.12|2156|23|0|0|0|2156|0|0|0|2010|2156|2156|2156|54382.32|N
NIHI|78433H543|10/02/25|50.08|50.10|50.00|50.08|50.09|.04|2159|11|0|0|0|2159|0|0|0|2052|2159|2159|2159|108153.91|Z
NIKL|85208P600|10/02/25|15.40|15.40|15.23|15.24|15.27|.26|678|7|0|0|0|678|0|0|0|151|678|678|678|10352.60|Q
NIM|67061T101|10/02/25|9.27|9.28|9.27|9.28|9.27|-.02|7|3|0|0|0|7|0|0|0|0|7|7|7|64.90|N
NINE|65441V101|10/02/25|0.64|0.64|0.62|0.63|0.63|.01|23353|51|2|1|0|8240|7200|7913|0|7354|23353|23353|23353|14708.14|N
NIO|62914V106|10/02/25|7.83|8.01|7.65|7.89|7.82|.24|4759135|7801|295|173|18|2313275|944491|1135056|366313|1606257|4759135|4759135|4759135|37238432.12|N
NIOB W|654484153|10/02/25|1.83|1.83|1.69|1.83|1.79|0.00|4373|31|0|0|0|4373|0|0|0|1328|4373|4373|4373|7810.47|Q
NIPG|654503101|10/02/25|1.75|1.80|1.72|1.80|1.75|.05|1538|7|0|0|0|1538|0|0|0|1293|1538|1538|1538|2688.09|Q
NIQ|G63755105|10/02/25|15.39|15.68|15.06|15.50|15.39|.10|68625|1081|0|0|0|68625|0|0|0|50723|68625|68625|68625|1056149.39|N
NISN|G6593L122|10/02/25|3.95|4.04|3.77|4.04|3.88|.14|2420|38|0|0|0|2420|0|0|0|723|2420|2420|2420|9394.56|Q
NITE|14064D485|10/02/25|36.29|36.29|35.96|35.96|36.16|.03|8|3|0|0|0|8|0|0|0|4|8|8|8|289.26|P
NITO|80512Q501|10/02/25|3.78|4.34|3.78|4.18|4.13|.39|19201|233|0|0|0|19201|0|0|0|9375|19201|19201|19201|79386.08|Q
NIU|65481N100|10/02/25|4.82|4.90|4.72|4.83|4.80|0.00|32365|448|0|0|0|32365|0|0|0|10522|32365|32365|32365|155219.36|Q
NIVF|G0544E303|10/02/25|1.88|1.92|1.86|1.92|1.90|.03|913|62|0|0|0|913|0|0|0|289|913|913|913|1732.87|Q
NIVF W|G0544E113|10/02/25|0.03|0.03|0.03|0.03|0.03|.01|100|1|0|0|0|100|0|0|0|0|100|100|100|2.60|Q
NIXT|02072L227|10/02/25|26.54|26.54|26.44|26.44|26.54|-.04|2|2|0|0|0|2|0|0|0|2|2|2|2|53.08|Q
NIXX|75630B402|10/02/25|1.61|1.78|1.61|1.67|1.68|.10|43374|195|2|0|0|37441|5933|0|0|22790|43374|43374|43374|73017.06|Q
NIXX W|75630B113|10/02/25|0.03|0.03|0.03|0.03|0.03|0.00|2000|1|0|0|0|2000|0|0|0|2000|2000|2000|2000|59.60|Q
NJAN|45782C466|10/02/25|53.24|53.29|53.21|53.29|53.22|.06|1109|8|0|0|0|1109|0|0|0|909|1109|1109|1109|59026.12|Z
NJNK|19761L839|10/02/25|20.28|20.28|20.26|20.28|20.28|.01|3401|5|1|0|0|401|3000|0|0|3000|3401|3401|3401|68965.28|P
NJR|646025106|10/02/25|47.35|47.45|46.91|47.06|47.12|-.62|13728|567|0|0|0|13728|0|0|0|7107|13728|13728|13728|646812.54|N
NJUL|45782C276|10/02/25|71.23|71.30|71.23|71.26|71.26|.05|666|7|0|0|0|666|0|0|0|616|666|666|666|47460.91|Z
NJUN|45783Y269|10/02/25|0.00|30.85|30.85|30.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NKE|654106103|10/02/25|74.80|76.93|73.90|74.56|75.31|.32|1684471|26110|16|4|0|1610442|42065|31964|0|759136|1684471|1684471|1684471|126864355.69|N
NKSH|634865109|10/02/25|28.75|29.21|28.75|29.21|28.83|-.23|51|22|0|0|0|51|0|0|0|48|51|51|51|1470.39|Q
NKTR|640268306|10/02/25|58.88|61.51|58.50|60.50|60.15|1.61|31758|946|0|0|0|31758|0|0|0|18713|31758|31758|31758|1910203.83|Q
NKTX|65487U108|10/02/25|2.14|2.23|2.14|2.19|2.19|.06|59571|611|1|0|0|57071|2500|0|0|16855|59571|59571|59571|130693.28|Q
NKX|670651108|10/02/25|12.77|12.81|12.77|12.81|12.80|.03|752|10|0|0|0|752|0|0|0|576|752|752|752|9623.29|N
NL|629156407|10/02/25|6.18|6.18|6.11|6.15|6.14|.02|1179|42|0|0|0|1179|0|0|0|114|1179|1179|1179|7241.52|N
NLOP|64110Y108|10/02/25|29.24|29.53|29.22|29.51|29.29|-.02|6872|178|0|0|0|6872|0|0|0|4432|6872|6872|6872|201289.37|N
NLR|92189F601|10/02/25|139.97|141.93|137.20|141.89|140.29|4.38|167370|1916|1|1|1|138196|3000|7783|18391|128347|167370|167370|167370|23479600.68|P
NLSP|H57830137|10/02/25|2.02|2.15|2.00|2.12|2.09|.05|59620|342|3|1|0|38412|12500|8708|0|42989|59620|59620|59620|124590.35|Q
NLSP W|H57830111|10/02/25|0.02|0.02|0.02|0.02|0.02|0.00|4393|18|0|0|0|4393|0|0|0|0|4393|4393|4393|85.66|Q
NLY|035710839|10/02/25|20.62|20.77|20.27|20.70|20.57|.08|437678|2629|5|2|0|410062|14200|13416|0|310369|437678|437678|437678|9004345.95|N
NLY PRF|035710870|10/02/25|25.46|25.47|25.46|25.47|25.67|.01|336|7|0|0|0|336|0|0|0|0|336|336|336|8626.06|N
NLY PRG|035710862|10/02/25|25.19|25.20|25.19|25.20|25.19|.03|6|4|0|0|0|6|0|0|0|0|6|6|6|151.13|N
NLY PRI|035710847|10/02/25|25.38|25.47|25.38|25.45|25.45|.01|808|10|0|0|0|808|0|0|0|0|808|808|808|20562.72|N
NLY PRJ|035710821|10/02/25|26.10|26.10|26.08|26.08|26.09|.01|817|3|0|0|0|817|0|0|0|0|817|817|817|21317.70|N
NMAI|670750108|10/02/25|13.03|13.10|13.03|13.08|13.08|.03|4678|39|0|0|0|4678|0|0|0|3824|4678|4678|4678|61165.79|N
NMAR|45784N767|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NMAX|65250K105|10/02/25|12.39|12.89|12.39|12.68|12.75|.38|25812|361|1|0|0|23412|2400|0|0|17216|25812|25812|25812|329218.33|N
NMAY|45784N676|10/02/25|0.00|27.25|27.25|27.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NMB|82889N442|10/02/25|25.26|25.38|25.26|25.38|25.37|.13|3857|14|1|0|0|499|3358|0|0|1311|3857|3857|3857|97869.70|P
NMCO|670663103|10/02/25|10.91|10.91|10.79|10.82|10.88|-.08|1331|14|0|0|0|1331|0|0|0|766|1331|1331|1331|14475.09|N
NMFC|647551100|10/02/25|9.50|9.64|9.50|9.61|9.59|.12|51607|627|0|0|0|51607|0|0|0|31833|51607|51607|51607|494694.64|Q
NMFC Z|647551308|10/02/25|25.35|25.35|25.33|25.34|25.33|0.00|248|5|0|0|0|248|0|0|0|0|248|248|248|6281.82|Q
NMG|66979W842|10/02/25|2.70|2.77|2.55|2.69|2.66|-.03|56425|375|0|1|0|50639|0|5786|0|38311|56425|56425|56425|149932.35|N
NMI|67062J102|10/02/25|9.96|10.02|9.96|10.02|9.97|.09|600|3|0|0|0|600|0|0|0|600|600|600|600|5981.00|N
NMIH|629209305|10/02/25|37.31|37.53|36.96|37.25|37.20|-.26|36539|1191|0|0|0|36539|0|0|0|12792|36539|36539|36539|1359182.02|Q
NML|64129H104|10/02/25|8.72|8.72|8.60|8.60|8.65|-.12|2300|28|0|0|0|2300|0|0|0|621|2300|2300|2300|19888.85|A
NMM|Y62267409|10/02/25|45.34|45.34|44.35|44.35|44.57|-.97|4279|77|0|0|0|4279|0|0|0|563|4279|4279|4279|190716.13|N
NMP|G6375X104|10/02/25|9.93|9.94|9.93|9.94|9.93|.01|605|2|0|0|0|605|0|0|0|5|605|605|605|6007.65|Q
NMPA R|G6375X112|10/02/25|0.22|0.22|0.21|0.21|0.22|0.00|800|4|0|0|0|800|0|0|0|0|800|800|800|175.70|Q
NMPA U|G6375X120|10/02/25|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
NMR|65535H208|10/02/25|7.10|7.10|7.05|7.09|7.08|-.04|13972|256|0|0|0|13972|0|0|0|10726|13972|13972|13972|98868.15|N
NMRA|640979100|10/02/25|1.81|1.85|1.70|1.78|1.78|-.01|52853|566|1|1|0|38921|4302|9630|0|26747|52853|52853|52853|94069.46|Q
NMRK|65158N102|10/02/25|18.36|18.36|18.03|18.17|18.13|-.31|122191|2883|0|0|0|122191|0|0|0|43523|122191|122191|122191|2215671.31|Q
NMS|670734102|10/02/25|11.87|11.90|11.87|11.90|11.87|.01|1|1|0|0|0|1|0|0|0|0|1|1|1|11.87|N
NMT|67061E104|10/02/25|11.62|11.62|11.57|11.57|11.62|-.02|400|3|0|0|0|400|0|0|0|0|400|400|400|4648.00|N
NMTC|64130M209|10/02/25|0.92|0.94|0.90|0.90|0.92|.01|9034|47|0|0|0|9034|0|0|0|44|9034|9034|9034|8320.52|Q
NMZ|670682103|10/02/25|10.63|10.63|10.58|10.62|10.59|.01|4308|31|0|0|0|4308|0|0|0|3265|4308|4308|4308|45622.67|N
NN|65345N106|10/02/25|14.31|14.49|14.13|14.31|14.28|.04|69076|1657|0|0|1|55776|0|0|13300|42772|69076|69076|69076|986650.43|Q
NNAV W|65345N114|10/02/25|5.57|5.57|5.35|5.40|5.43|0.00|3624|19|0|0|0|3624|0|0|0|1049|3624|3624|3624|19669.03|Q
NNBR|629337106|10/02/25|2.03|2.04|1.94|1.95|1.99|-.08|3810|58|0|0|0|3810|0|0|0|918|3810|3810|3810|7578.50|Q
NNDM|63008G203|10/02/25|1.54|1.60|1.53|1.57|1.57|.04|116531|456|3|0|0|109196|7335|0|0|45105|116531|116531|116531|182578.94|Q
NNE|63010H108|10/02/25|40.21|41.73|38.85|41.70|40.35|2.62|176580|3142|4|1|0|153448|15632|7500|0|82188|176580|176580|176580|7125125.58|Q
NNI|64031N108|10/02/25|126.54|131.68|126.30|131.68|129.84|5.00|6335|306|0|0|0|6335|0|0|0|4467|6335|6335|6335|822540.81|N
NNN|637417106|10/02/25|42.77|42.91|42.44|42.91|42.71|-.08|32031|804|0|0|0|32031|0|0|0|26283|32031|32031|32031|1368088.68|N
NNNN|G0367B105|10/02/25|34.50|34.50|22.51|25.57|29.85|-9.30|10109|286|1|0|0|5109|5000|0|0|1689|10109|10109|10109|301769.49|Q
NNOV|45784N874|10/02/25|0.00|28.54|28.54|28.54|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NNOX|M70700105|10/02/25|3.73|3.81|3.68|3.79|3.76|.11|125488|1220|1|0|0|123027|2461|0|0|106414|125488|125488|125488|471937.57|Q
NNVC|630087302|10/02/25|1.43|1.43|1.42|1.43|1.43|-.01|725|7|0|0|0|725|0|0|0|625|725|725|725|1034.75|A
NNY|67062M105|10/02/25|8.34|8.49|8.34|8.49|8.45|.23|5087|27|0|0|0|5087|0|0|0|640|5087|5087|5087|42978.63|N
NOA|656811106|10/02/25|14.59|14.59|14.25|14.54|14.43|-.06|14327|319|0|0|0|14327|0|0|0|11362|14327|14327|14327|206741.87|N
NOAH|65487X102|10/02/25|12.19|12.41|12.19|12.24|12.31|.08|11339|218|0|0|0|11339|0|0|0|4757|11339|11339|11339|139633.74|N
NOBL|74348A467|10/02/25|102.70|103.44|102.70|103.21|103.07|.24|82234|2205|0|0|0|82234|0|0|0|62329|82234|82234|82234|8475905.43|Z
NOC|666807102|10/02/25|606.85|606.87|602.39|605.12|604.94|-.22|15865|935|0|0|0|15865|0|0|0|7724|15865|15865|15865|9597371.89|N
NOCT|45782C615|10/02/25|57.01|57.01|56.86|57.01|56.94|.07|1670|13|0|0|0|1670|0|0|0|1570|1670|1670|1670|95085.64|Z
NODE|92107P780|10/02/25|42.31|42.95|42.31|42.87|42.92|1.23|1221|19|0|0|0|1221|0|0|0|549|1221|1221|1221|52399.91|Z
NODK|65342T106|10/02/25|13.11|13.11|13.08|13.10|13.13|-.10|351|23|0|0|0|351|0|0|0|232|351|351|351|4609.43|Q
NOEM R|12664M129|10/02/25|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
NOEM U|12664M202|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NOEM W|12664M111|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NOG|665531307|10/02/25|24.51|24.68|24.05|24.11|24.37|-.55|99204|1842|1|0|0|96704|2500|0|0|79758|99204|99204|99204|2417452.28|N
NOK|654902204|10/02/25|4.87|4.89|4.85|4.88|4.87|.06|671163|1445|33|25|0|360865|103748|206550|0|299502|671163|671163|671163|3265642.71|N
NOM|67060Q108|10/02/25|11.05|11.05|11.00|11.05|11.02|.07|946|9|0|0|0|946|0|0|0|401|946|946|946|10421.45|N
NOMD|G6564A105|10/02/25|13.16|13.31|13.07|13.22|13.20|-.15|101672|1094|2|0|0|96646|5026|0|0|25511|101672|101672|101672|1341857.29|N
NORW|37950E101|10/02/25|30.41|30.41|30.18|30.18|30.26|-.23|1145|6|0|0|0|1145|0|0|0|184|1145|1145|1145|34650.83|P
NOTE|337655302|10/02/25|4.75|4.98|4.75|4.98|4.83|.29|19301|170|0|1|0|10683|0|8618|0|13226|19301|19301|19301|93313.02|N
NOTE WS|337655112|10/02/25|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|N
NOTV|45783Q100|10/02/25|1.59|1.62|1.50|1.50|1.56|-.01|19450|192|0|0|0|19450|0|0|0|10937|19450|19450|19450|30426.45|Q
NOV|62955J103|10/02/25|13.52|13.58|13.18|13.24|13.31|-.31|131167|1635|0|0|0|131167|0|0|0|80684|131167|131167|131167|1745182.74|N
NOVM|33740U521|10/02/25|0.00|32.20|32.20|32.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NOVP|69420N734|10/02/25|29.87|29.89|29.86|29.86|29.89|-.01|107|2|0|0|0|107|0|0|0|100|107|107|107|3198.09|Z
NOVT|67000B104|10/02/25|100.83|103.47|100.83|103.21|102.10|2.32|21007|1012|0|0|0|21007|0|0|0|10544|21007|21007|21007|2144865.89|Q
NOVZ|210322772|10/02/25|44.73|44.73|44.67|44.67|44.73|-.03|100|1|0|0|0|100|0|0|0|0|100|100|100|4473.00|Z
NOW|81762P102|10/02/25|910.00|914.45|897.36|910.14|908.93|-2.28|67629|3990|0|0|0|67629|0|0|0|35912|67629|67629|67629|61469948.96|N
NOWL|38747R454|10/02/25|21.33|21.52|21.00|21.52|21.19|-.05|1318|20|0|0|0|1318|0|0|0|1177|1318|1318|1318|27927.15|Q
NP|64073B103|10/02/25|24.24|28.63|24.24|28.63|26.65|3.43|107751|1124|1|0|0|105415|2336|0|0|6935|107751|107751|107751|2871116.20|N
NPAC|G6476A102|10/02/25|10.19|10.19|10.19|10.19|10.19|.01|22|2|0|0|0|22|0|0|0|0|22|22|22|224.18|Q
NPAC U|G6476A128|10/02/25|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
NPAC W|G6476A110|10/02/25|0.00|0.48|0.48|0.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NPB|66661N886|10/02/25|17.17|17.38|17.00|17.38|17.24|.14|3550|129|0|0|0|3550|0|0|0|2247|3550|3550|3550|61200.90|N
NPCE|641288105|10/02/25|10.16|10.45|10.01|10.45|10.18|.31|4038|262|0|0|0|4038|0|0|0|3186|4038|4038|4038|41090.36|Q
NPCT|67080D103|10/02/25|10.92|10.96|10.92|10.96|10.93|-.01|2558|29|0|0|0|2558|0|0|0|0|2558|2558|2558|27957.87|N
NPFD|67080R102|10/02/25|19.95|19.95|19.88|19.88|19.91|-.11|2013|25|0|0|0|2013|0|0|0|541|2013|2013|2013|40078.57|N
NPFI|67092P771|10/02/25|26.36|26.37|26.27|26.37|26.31|0.00|415|6|0|0|0|415|0|0|0|0|415|415|415|10919.25|Q
NPK|637215104|10/02/25|112.79|115.56|112.79|115.56|113.95|1.67|3395|343|0|0|0|3395|0|0|0|2389|3395|3395|3395|386843.74|N
NPKI|651718504|10/02/25|11.70|11.72|11.26|11.28|11.37|-.44|34286|731|0|0|0|34286|0|0|0|12331|34286|34286|34286|389803.27|N
NPO|29355X107|10/02/25|229.88|230.50|227.49|228.35|228.91|-.56|7788|733|0|0|0|7788|0|0|0|4881|7788|7788|7788|1782726.15|N
NPV|67064R102|10/02/25|11.60|11.63|11.60|11.61|11.62|.01|772|6|0|0|0|772|0|0|0|708|772|772|772|8970.08|N
NPWR|64107A105|10/02/25|3.08|3.12|2.94|3.12|3.03|.07|22163|263|1|0|0|19460|2703|0|0|11525|22163|22163|22163|67086.22|N
NPWR WS|64107A113|10/02/25|0.67|0.70|0.67|0.70|0.67|0.00|35|1|0|0|0|35|0|0|0|0|35|35|35|23.55|N
NQP|670972108|10/02/25|12.05|12.06|12.04|12.05|12.05|0.00|7448|32|0|0|0|7448|0|0|0|440|7448|7448|7448|89733.68|N
NRC|637372202|10/02/25|12.42|12.45|12.31|12.45|12.39|-.03|5110|295|0|0|0|5110|0|0|0|2012|5110|5110|5110|63297.76|Q
NRDS|64082B102|10/02/25|10.76|10.94|10.68|10.93|10.82|.16|21339|566|0|0|0|21339|0|0|0|8460|21339|21339|21339|230890.66|Q
NRDY|64081V109|10/02/25|1.26|1.26|1.21|1.23|1.22|-.01|10784|142|0|0|0|10784|0|0|0|8609|10784|10784|10784|13192.43|N
NREF|65342V101|10/02/25|14.12|14.12|14.10|14.12|14.11|0.00|1166|116|0|0|0|1166|0|0|0|1018|1166|1166|1166|16457.00|N
NREF PRA|65342V408|10/02/25|0.00|24.00|24.00|24.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
NRG|629377508|10/02/25|163.00|168.51|162.50|167.32|166.48|5.43|127284|3960|0|0|0|127284|0|0|0|59415|127284|127284|127284|21189645.38|N
NRGD|063679393|10/02/25|16.12|16.74|16.12|16.66|16.28|.75|860|9|0|0|0|860|0|0|0|9|860|860|860|14001.08|P
NRGU|063679427|10/02/25|20.19|20.55|19.30|19.35|19.76|-.83|12567|98|1|0|0|9897|2670|0|0|7012|12567|12567|12567|248320.19|P
NRGV|29280W109|10/02/25|3.23|3.52|3.19|3.26|3.38|.05|191663|1170|6|2|0|159170|21027|11466|0|62955|191663|191663|191663|647853.37|N
NRIM|666762109|10/02/25|21.30|21.36|21.11|21.23|21.25|-.24|4568|233|0|0|0|4568|0|0|0|2740|4568|4568|4568|97053.26|Q
NRIX|67080M103|10/02/25|9.53|9.55|8.85|9.08|9.14|-.33|34528|765|1|0|0|30528|4000|0|0|18164|34528|34528|34528|315546.60|Q
NRK|670656107|10/02/25|10.29|10.29|10.21|10.21|10.23|-.04|11560|74|0|0|0|11560|0|0|0|6846|11560|11560|11560|118247.42|N
NRO|64190A103|10/02/25|3.27|3.27|3.23|3.23|3.24|-.02|9200|68|0|0|0|9200|0|0|0|1778|9200|9200|9200|29825.10|A
NRP|63900P608|10/02/25|106.10|107.33|106.10|107.33|106.86|1.34|477|31|0|0|0|477|0|0|0|87|477|477|477|50972.86|N
NRSH|886364272|10/02/25|23.25|23.31|23.25|23.31|23.25|.07|5|1|0|0|0|5|0|0|0|0|5|5|5|116.25|P
NRSN|M74240108|10/02/25|1.23|1.25|1.23|1.24|1.23|.01|13346|29|1|0|0|9146|4200|0|0|7910|13346|13346|13346|16434.71|Q
NRSN W|M74240116|10/02/25|0.00|0.00|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|10/02/25|5.60|5.60|5.55|5.60|5.58|.06|1307|15|0|0|0|1307|0|0|0|520|1307|1307|1307|7293.95|N
NRUC|637432105|10/02/25|24.10|24.10|24.06|24.06|24.08|-.07|201|5|0|0|0|201|0|0|0|0|201|201|201|4839.16|N
NRXP|629444209|10/02/25|3.36|3.38|3.23|3.29|3.29|-.02|21561|224|1|0|0|18953|2608|0|0|9417|21561|21561|21561|71017.01|Q
NRXP W|629444118|10/02/25|0.12|0.15|0.12|0.15|0.13|.04|7893|66|1|0|0|5683|2210|0|0|2695|7893|7893|7893|1040.27|Q
NRXS|64134X201|10/02/25|3.17|3.22|3.14|3.19|3.17|.08|3446|32|0|0|0|3446|0|0|0|288|3446|3446|3446|10917.58|A
NSA|637870106|10/02/25|30.27|30.50|29.98|30.04|30.14|-.26|47094|912|1|0|0|44995|2099|0|0|33714|47094|47094|47094|1419384.11|N
NSA PRA|637870205|10/02/25|23.51|23.63|23.26|23.63|23.47|.23|1530|7|0|0|0|1530|0|0|0|0|1530|1530|1530|35903.63|N
NSA PRB|637870304|10/02/25|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|N
NSC|655844108|10/02/25|299.72|301.16|297.68|298.29|298.45|-.39|29767|1259|0|0|0|29767|0|0|0|11997|29767|29767|29767|8884109.83|N
NSCI|67092P698|10/02/25|25.11|25.11|25.11|25.11|25.11|.04|16|1|0|0|0|16|0|0|0|0|16|16|16|401.76|P
NSEP|45784N205|10/02/25|0.00|28.71|28.71|28.71|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NSI|66537J408|10/02/25|32.61|32.61|32.50|32.50|32.61|0.00|3|1|0|0|0|3|0|0|0|3|3|3|3|97.83|Q
NSIT|45765U103|10/02/25|113.29|113.29|110.92|112.14|111.84|-.32|8464|712|0|0|0|8464|0|0|0|5524|8464|8464|8464|946597.66|Q
NSP|45778Q107|10/02/25|49.42|49.42|48.55|49.00|48.90|-.35|13460|513|0|0|0|13460|0|0|0|6453|13460|13460|13460|658158.99|N
NSPR|45779A846|10/02/25|2.42|2.42|2.40|2.40|2.42|.02|100|2|0|0|0|100|0|0|0|100|100|100|100|242.00|Q
NSRX|M7071P109|10/02/25|6.10|6.24|6.10|6.24|6.15|.29|1054|25|0|0|0|1054|0|0|0|100|1054|1054|1054|6480.71|A
NSSC|630402105|10/02/25|42.85|42.85|42.32|42.70|42.53|.01|11364|666|0|0|0|11364|0|0|0|7408|11364|11364|11364|483345.92|Q
NSTS|6293JP109|10/02/25|11.36|11.37|11.31|11.31|11.36|-.24|513|5|0|0|0|513|0|0|0|349|513|513|513|5828.94|Q
NSYS|656553104|10/02/25|9.20|9.20|9.13|9.13|9.18|-.07|22|2|0|0|0|22|0|0|0|2|22|22|22|202.00|Q
NTAP|64110D104|10/02/25|120.30|120.30|118.33|119.99|119.20|1.48|78109|2919|0|0|0|78109|0|0|0|45524|78109|78109|78109|9310544.55|Q
NTB|G0772R208|10/02/25|42.40|42.40|41.97|42.14|42.17|-.45|3001|127|0|0|0|3001|0|0|0|1686|3001|3001|3001|126548.54|N
NTCL|G6427C108|10/02/25|1.39|1.39|1.34|1.34|1.36|-.05|2109|44|0|0|0|2109|0|0|0|1403|2109|2109|2109|2868.22|Q
NTCT|64115T104|10/02/25|26.35|26.43|25.93|26.32|26.12|.04|17505|699|0|0|0|17505|0|0|0|10662|17505|17505|17505|457192.55|Q
NTES|64110W102|10/02/25|154.10|154.38|152.63|153.28|153.52|3.36|46272|1317|0|0|0|46272|0|0|0|26021|46272|46272|46272|7103657.82|Q
NTGR|64111Q104|10/02/25|33.93|34.02|33.28|33.33|33.59|-.38|15005|798|0|0|0|15005|0|0|0|7976|15005|15005|15005|503987.73|Q
NTHI|64051A101|10/02/25|10.04|11.54|10.04|11.54|10.82|1.67|714|29|0|0|0|714|0|0|0|520|714|714|714|7726.27|Q
NTIC|665809109|10/02/25|7.64|7.68|7.64|7.68|7.61|.04|127|13|0|0|0|127|0|0|0|3|127|127|127|966.05|Q
NTIP|64121N109|10/02/25|1.50|1.50|1.50|1.50|1.50|0.00|22|3|0|0|0|22|0|0|0|1|22|22|22|32.99|A
NTLA|45826J105|10/02/25|19.18|20.58|18.92|20.47|19.95|1.69|726384|9497|6|1|4|628230|22187|6500|69467|306794|726384|726384|726384|14494461.97|Q
NTNX|67059N108|10/02/25|76.33|77.22|75.69|76.91|76.57|1.34|303904|5079|2|0|1|282508|7750|0|13646|176306|303904|303904|303904|23269897.57|Q
NTR|67077M108|10/02/25|56.67|59.76|56.67|59.74|58.95|3.11|255779|4338|0|0|0|255779|0|0|0|155413|255779|255779|255779|15078052.97|N
NTRA|632307104|10/02/25|161.70|161.70|157.88|160.14|159.81|-1.43|42913|1851|0|0|0|42913|0|0|0|22879|42913|42913|42913|6857813.47|Q
NTRB|67092M208|10/02/25|7.39|7.40|7.39|7.40|7.39|.13|326|8|0|0|0|326|0|0|0|301|326|326|326|2410.53|Q
NTRB W|67092M125|10/02/25|1.90|1.90|1.90|1.90|1.90|.59|100|1|0|0|0|100|0|0|0|0|100|100|100|190.00|Q
NTRP|826598609|10/02/25|3.60|3.60|3.44|3.44|3.41|.11|133|8|0|0|0|133|0|0|0|73|133|133|133|453.16|Q
NTRS|665859104|10/02/25|131.15|133.52|130.19|133.24|132.21|2.08|59040|2007|0|0|0|59040|0|0|0|37017|59040|59040|59040|7805530.79|Q
NTRS O|665859856|10/02/25|20.48|20.55|20.43|20.43|20.52|-.12|671|10|0|0|0|671|0|0|0|5|671|671|671|13769.87|Q
NTSE|97717Y642|10/02/25|36.87|36.87|36.73|36.73|36.73|.21|412|5|0|0|0|412|0|0|0|67|412|412|412|15134.54|P
NTSI|97717Y634|10/02/25|43.39|43.39|43.21|43.29|43.25|.02|886|10|0|0|0|886|0|0|0|9|886|886|886|38321.73|P
NTSK|64119N608|10/02/25|21.74|22.76|21.60|22.72|22.29|1.37|171734|1966|4|0|0|159218|12516|0|0|85331|171734|171734|171734|3827861.65|Q
NTST|64119V303|10/02/25|18.28|18.42|18.15|18.40|18.31|.12|45482|854|0|0|0|45482|0|0|0|24056|45482|45482|45482|832901.70|N
NTSX|97717Y790|10/02/25|54.24|54.24|54.05|54.05|54.12|-.13|7833|74|1|0|0|5401|2432|0|0|7260|7833|7833|7833|423945.68|P
NTWK|64115A402|10/02/25|5.06|5.09|4.27|4.60|4.53|-.36|23568|215|1|0|0|20703|2865|0|0|4999|23568|23568|23568|106687.94|Q
NTWO|G6439S109|10/02/25|10.36|10.36|10.36|10.36|10.36|-.01|322|3|0|0|0|322|0|0|0|220|322|322|322|3335.92|Q
NTWO U|G6439S125|10/02/25|0.00|0.00|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|10/02/25|0.27|0.27|0.27|0.27|0.27|0.00|200|2|0|0|0|200|0|0|0|0|200|200|200|53.65|Q
NTZ|63905A200|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
NU|G6683N103|10/02/25|15.26|15.40|15.03|15.21|15.21|.01|1530858|5913|34|5|7|1230913|106232|38677|155036|474631|1530858|1530858|1530858|23285071.02|N
NUAG|67092P102|10/02/25|21.27|21.30|21.27|21.30|21.29|.03|138|4|0|0|0|138|0|0|0|124|138|138|138|2937.71|P
NUAI|64428N109|10/02/25|1.90|2.10|1.81|1.89|1.94|.01|1191724|5421|55|18|0|890387|172183|129154|0|698061|1191724|1191724|1191724|2313499.38|Q
NUAI W|64428N117|10/02/25|0.43|0.45|0.38|0.38|0.41|-.06|6610|16|1|0|0|4110|2500|0|0|4576|6610|6610|6610|2729.42|Q
NUBD|67092P870|10/02/25|22.43|22.47|22.43|22.47|22.45|.03|8859|81|0|0|0|8859|0|0|0|3022|8859|8859|8859|198867.01|P
NUDM|67092P805|10/02/25|38.01|38.01|37.91|38.00|37.95|.07|920|10|0|0|0|920|0|0|0|10|920|920|920|34913.94|Z
NUDV|67092P813|10/02/25|29.05|29.05|28.95|29.01|28.99|-.05|3323|15|0|0|0|3323|0|0|0|3311|3323|3323|3323|96345.05|Z
NUE|670346105|10/02/25|135.50|139.29|135.26|139.02|138.16|3.62|58549|1947|0|0|0|58549|0|0|0|34814|58549|58549|58549|8089396.63|N
NUEM|67092P888|10/02/25|36.01|36.20|36.01|36.20|36.03|.22|500|3|0|0|0|500|0|0|0|0|500|500|500|18013.00|Z
NUGO|67092P797|10/02/25|39.72|39.72|39.65|39.65|39.68|.23|1070|11|0|0|0|1070|0|0|0|543|1070|1070|1070|42452.68|P
NUGT|25460G781|10/02/25|161.84|162.00|145.32|157.23|154.38|-.37|309575|4505|2|0|1|283654|5295|0|20626|206732|309575|309575|309575|47793306.98|P
NUHY|67092P854|10/02/25|21.68|21.70|21.65|21.67|21.68|0.00|2574|45|0|0|0|2574|0|0|0|38|2574|2574|2574|55803.62|P
NUKK|67054R203|10/02/25|8.60|8.69|7.82|8.49|8.37|.06|95848|1058|1|1|1|71782|4483|5183|14400|58715|95848|95848|95848|802211.34|Q
NUKK W|67054R112|10/02/25|0.18|0.18|0.16|0.18|0.17|-.01|3630|14|0|0|0|3630|0|0|0|2452|3630|3630|3630|624.39|Q
NUKZ|301505475|10/02/25|66.62|66.83|65.70|66.83|66.35|1.03|37714|414|1|0|0|34031|3683|0|0|28407|37714|37714|37714|2502473.38|P
NULC|67092P862|10/02/25|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|Z
NULG|67092P201|10/02/25|99.50|99.96|99.50|99.93|99.95|.52|4283|41|1|0|0|2224|2059|0|0|3506|4283|4283|4283|428103.81|Z
NULV|67092P300|10/02/25|43.82|43.91|43.78|43.89|43.86|0.00|1264|26|0|0|0|1264|0|0|0|411|1264|1264|1264|55442.29|Z
NUMG|67092P409|10/02/25|49.19|49.26|49.19|49.26|49.21|.63|158|20|0|0|0|158|0|0|0|93|158|158|158|7775.03|Z
NUMI|67092P714|10/02/25|24.86|24.88|24.86|24.88|24.88|0.00|126|5|0|0|0|126|0|0|0|1|126|126|126|3135.30|P
NUMV|67092P508|10/02/25|0.00|38.75|38.75|38.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NURE|67092P706|10/02/25|28.43|28.54|28.43|28.53|28.51|-.19|437|6|0|0|0|437|0|0|0|417|437|437|437|12459.37|Z
NUS|67018T105|10/02/25|12.00|12.00|11.59|11.72|11.72|-.30|18616|496|0|0|0|18616|0|0|0|12123|18616|18616|18616|218202.05|N
NUSA|67092P110|10/02/25|23.39|23.42|23.39|23.42|23.39|.01|382|6|0|0|0|382|0|0|0|82|382|382|382|8936.31|P
NUSB|67092P755|10/02/25|25.25|25.25|25.25|25.25|25.25|-.01|601|4|0|0|0|601|0|0|0|0|601|601|601|15175.26|Q
NUSC|67092P607|10/02/25|44.38|44.48|44.12|44.48|44.30|.18|7066|74|0|0|0|7066|0|0|0|6131|7066|7066|7066|313031.91|Z
NUTR|67119K102|10/02/25|8.07|8.30|7.16|7.99|7.78|-.22|663717|2069|28|8|6|401381|90760|58881|112695|238976|663717|663717|663717|5162749.03|Q
NUTX|67079U306|10/02/25|104.41|107.40|104.41|107.10|106.35|2.70|10312|441|0|0|0|10312|0|0|0|7964|10312|10312|10312|1096634.05|Q
NUV|670928100|10/02/25|9.02|9.02|8.96|9.00|8.98|.02|16601|46|2|0|0|11817|4784|0|0|6263|16601|16601|16601|149104.29|N
NUVB|67080N101|10/02/25|3.73|3.77|3.61|3.77|3.68|.06|209791|1353|3|1|0|195204|8738|5849|0|74608|209791|209791|209791|771742.48|N
NUVB WS|67080N119|10/02/25|0.18|0.18|0.15|0.15|0.15|-.03|41044|37|2|3|0|17772|4200|19072|0|0|41044|41044|41044|6244.19|N
NUVL|670703107|10/02/25|82.61|84.01|81.38|83.87|82.85|1.37|11341|534|0|0|0|11341|0|0|0|10005|11341|11341|11341|939611.47|Q
NUW|670695105|10/02/25|14.20|14.21|14.20|14.21|14.20|.01|423|16|0|0|0|423|0|0|0|318|423|423|423|6005.69|N
NUWE|67113Y702|10/02/25|3.21|3.50|3.17|3.40|3.27|.20|6660|81|0|0|0|6660|0|0|0|4143|6660|6660|6660|21793.56|Q
NVA|66982D104|10/02/25|19.47|21.91|19.47|21.91|20.50|2.64|12766|345|0|0|0|12766|0|0|0|4246|12766|12766|12766|261695.46|Q
NVAW W|66982D112|10/02/25|12.99|12.99|12.90|12.90|12.37|1.40|52|8|0|0|0|52|0|0|0|0|52|52|52|643.32|Q
NVAX|670002401|10/02/25|9.58|9.75|9.31|9.56|9.52|.06|386312|3303|8|2|2|246685|24742|15131|99754|168294|386312|386312|386312|3678003.16|Q
NVBT|00888H851|10/02/25|0.00|36.16|36.16|36.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
NVBU|00888H539|10/02/25|0.00|28.44|28.44|28.44|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NVBW|00888H844|10/02/25|33.29|33.31|33.29|33.31|33.29|.01|100|1|0|0|0|100|0|0|0|0|100|100|100|3329.00|P
NVCR|G6674U108|10/02/25|13.98|14.11|13.69|14.04|13.90|.06|106999|2364|1|0|0|103425|3574|0|0|38720|106999|106999|106999|1487740.50|Q
NVCT|67080T108|10/02/25|6.06|6.08|5.99|6.08|6.02|.03|1425|70|0|0|0|1425|0|0|0|911|1425|1425|1425|8584.74|Q
NVD|38747R629|10/02/25|8.43|8.54|8.30|8.50|8.45|-.15|1064377|4033|86|43|1|470303|295903|288098|10073|598880|1064377|1064377|1064377|8990288.00|Q
NVDA|67066G104|10/02/25|189.60|191.05|188.27|188.92|189.41|1.75|11385060|222775|141|30|10|10585306|422967|203856|172931|5137060|11385060|11385060|11385060|2156497920.45|Q
NVDB|74349Y399|10/02/25|31.06|31.43|30.88|30.88|31.36|.42|518|6|0|0|0|518|0|0|0|500|518|518|518|16242.11|P
NVDD|25461A197|10/02/25|38.54|38.80|38.26|38.69|38.55|-.34|125575|497|5|0|0|113175|12400|0|0|42891|125575|125575|125575|4840610.44|Q
NVDG|882927676|10/02/25|20.70|20.96|20.42|20.52|20.65|.36|17826|230|0|0|0|17826|0|0|0|7870|17826|17826|17826|368141.80|Q
NVDL|38747R827|10/02/25|96.64|98.08|95.29|95.84|96.45|1.63|1159562|23105|12|6|1|1073637|40056|35779|10090|678271|1159562|1159562|1159562|111834660.65|Q
NVDO|88340C404|10/02/25|20.93|20.95|20.93|20.95|20.93|.25|501|2|0|0|0|501|0|0|0|0|501|501|501|10486.30|Z
NVDQ|26923N488|10/02/25|0.90|0.91|0.89|0.90|0.90|-.02|2591474|2171|93|57|60|407093|339335|451624|1393422|1982934|2591474|2591474|2591474|2324926.17|Z
NVDS|46144X370|10/02/25|10.81|10.89|10.69|10.87|10.82|-.15|75469|363|8|0|0|49111|26358|0|0|64828|75469|75469|75469|816651.40|Q
NVDU|25461A833|10/02/25|135.20|137.30|133.72|134.26|135.03|2.25|32978|1162|0|0|0|32978|0|0|0|20314|32978|32978|32978|4453071.38|Q
NVDW|77926X718|10/02/25|50.40|50.50|50.16|50.18|50.31|.49|6362|253|0|0|0|6362|0|0|0|4855|6362|6362|6362|320089.62|Z
NVDX|26923N819|10/02/25|19.73|20.01|19.46|19.58|19.69|.34|1677376|7507|104|5|2|1321838|293461|37777|24300|972915|1677376|1677376|1677376|33028112.59|Z
NVDY|88634T774|10/02/25|16.96|17.04|16.91|16.93|16.95|.08|743749|2735|52|12|4|434816|176503|77465|54965|542258|743749|743749|743749|12607407.10|P
NVEC|629445206|10/02/25|65.06|66.59|65.06|66.59|66.12|1.70|660|96|0|0|0|660|0|0|0|537|660|660|660|43637.15|Q
NVFY|66979P300|10/02/25|5.53|5.53|5.43|5.46|5.47|-.04|28030|125|0|1|0|22500|0|5530|0|17759|28030|28030|28030|153344.14|Q
NVG|67071L106|10/02/25|12.41|12.41|12.36|12.37|12.37|-.03|7977|51|0|0|0|7977|0|0|0|2612|7977|7977|7977|98693.33|N
NVGS|Y62132108|10/02/25|15.41|15.41|15.21|15.35|15.31|-.14|5090|146|0|0|0|5090|0|0|0|4183|5090|5090|5090|77938.32|N
NVII|761562305|10/02/25|32.50|32.60|32.45|32.49|32.46|.28|10633|175|0|0|0|10633|0|0|0|4497|10633|10633|10633|345199.77|Z
NVIR|53656G514|10/02/25|32.94|32.94|32.60|32.60|32.87|-.14|491|4|0|0|0|491|0|0|0|286|491|491|491|16137.44|P
NVMI|M7516K103|10/02/25|334.61|335.67|328.38|328.98|330.86|-2.21|45570|1401|0|0|0|45570|0|0|0|32459|45570|45570|45570|15077476.21|Q
NVNI|G50716102|10/02/25|0.41|0.41|0.31|0.36|0.40|-.38|8149153|12602|508|159|79|3840024|1660767|1164285|1484077|3362585|8149153|8149153|8149153|3240355.15|Q
NVNI W|G50716110|10/02/25|0.07|0.07|0.04|0.04|0.04|-.04|68866|41|0|2|2|16366|0|12500|40000|59158|68866|68866|68866|2807.26|Q
NVNO|29415J106|10/02/25|0.92|0.96|0.91|0.96|0.93|.05|24778|51|2|1|0|12799|6083|5896|0|19184|24778|24778|24778|22951.81|Q
NVO|670100205|10/02/25|58.85|59.12|58.00|58.75|58.63|-.42|771139|12989|2|1|0|757180|6159|7800|0|398290|771139|771139|771139|45209788.91|N
NVOH|74016W841|10/02/25|31.89|31.95|31.58|31.90|31.75|-.08|748|10|0|0|0|748|0|0|0|147|748|748|748|23746.91|P
NVOX|88636J246|10/02/25|3.97|4.00|3.85|3.95|3.93|-.05|1284508|2972|97|27|12|553155|316131|178866|236356|562339|1284508|1284508|1284508|5050428.23|P
NVR|62944T105|10/02/25|8063.18|8086.88|7985.49|8078.69|8060.02|37.08|741|267|0|0|0|741|0|0|0|464|741|741|741|5972471.41|N
NVRI|415864107|10/02/25|12.14|12.18|11.42|11.56|11.65|-.69|102450|1664|0|0|0|102450|0|0|0|49990|102450|102450|102450|1193754.31|N
NVS|66987V109|10/02/25|131.01|131.50|129.99|130.97|130.72|-.71|76548|1787|0|0|0|76548|0|0|0|37637|76548|76548|76548|10006668.11|N
NVST|29415F104|10/02/25|20.35|20.62|20.29|20.57|20.49|.21|64115|1267|0|0|0|64115|0|0|0|28466|64115|64115|64115|1313824.32|N
NVT|G6700G107|10/02/25|100.58|101.65|98.00|99.43|99.15|-.66|39331|1496|0|0|0|39331|0|0|0|19869|39331|39331|39331|3899646.72|N
NVTS|63942X106|10/02/25|7.78|8.43|7.75|8.20|8.12|.88|4214572|16891|123|41|11|3275828|398408|310462|229874|1810827|4214572|4214572|4214572|34203387.67|Q
NVTX|46092D632|10/02/25|45.00|50.48|45.00|48.00|47.63|9.02|21032|695|0|0|0|21032|0|0|0|8801|21032|21032|21032|1001743.74|Z
NVVE|67079Y308|10/02/25|0.27|0.28|0.25|0.28|0.27|.02|141886|396|8|2|2|76595|26915|16850|21526|87627|141886|141886|141886|37767.17|Q
NVVE W|67079Y118|10/02/25|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|10/02/25|1.30|1.36|1.29|1.32|1.32|.06|51817|339|3|0|0|44513|7304|0|0|44545|51817|51817|51817|68239.41|Q
NVYY|38747R439|10/02/25|24.26|24.30|24.25|24.30|24.27|.09|10026|158|0|0|0|10026|0|0|0|6274|10026|10026|10026|243309.31|Q
NWBI|667340103|10/02/25|12.32|12.38|12.24|12.34|12.30|.02|44160|721|0|0|0|44160|0|0|0|29821|44160|44160|44160|543330.11|Q
NWE|668074305|10/02/25|57.06|57.30|56.66|57.03|56.93|-.50|14947|605|0|0|0|14947|0|0|0|7172|14947|14947|14947|850995.92|Q
NWFL|669549107|10/02/25|25.25|25.25|25.11|25.25|25.16|-.06|1098|72|0|0|0|1098|0|0|0|588|1098|1098|1098|27624.02|Q
NWG|639057207|10/02/25|14.36|14.39|14.19|14.28|14.26|.01|114936|480|5|0|0|98986|15950|0|0|75797|114936|114936|114936|1639215.62|N
NWGL|63903R106|10/02/25|1.43|1.43|1.40|1.40|1.41|-.04|786|9|0|0|0|786|0|0|0|0|786|786|786|1110.48|Q
NWL|651229106|10/02/25|5.22|5.29|5.10|5.21|5.17|-.01|318060|1511|8|0|1|285561|19560|0|12939|161313|318060|318060|318060|1645172.11|Q
NWLG|67092P847|10/02/25|0.00|37.97|37.97|37.97|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
NWN|66765N105|10/02/25|44.15|44.23|43.96|44.23|44.10|-.13|5830|432|0|0|0|5830|0|0|0|3673|5830|5830|5830|257078.09|N
NWPX|667746101|10/02/25|52.80|53.00|52.50|53.00|52.58|.06|1921|218|0|0|0|1921|0|0|0|1300|1921|1921|1921|101009.97|Q
NWS|65249B208|10/02/25|32.50|32.70|32.25|32.28|32.42|-.19|105962|2103|0|1|0|99075|0|6887|0|77166|105962|105962|105962|3435602.24|Q
NWSA|65249B109|10/02/25|28.86|29.07|28.54|28.55|28.71|-.40|299264|3919|0|0|0|299264|0|0|0|137820|299264|299264|299264|8590797.13|Q
NWTG|78577G301|10/02/25|1.79|1.82|1.77|1.82|1.80|.06|5544|29|0|0|0|5544|0|0|0|475|5544|5544|5544|10000.87|Q
NX|747619104|10/02/25|14.44|14.76|14.39|14.76|14.57|.32|13640|493|0|0|0|13640|0|0|0|5111|13640|13640|13640|198720.21|N
NXC|67063R103|10/02/25|12.99|13.00|12.99|13.00|12.99|-.03|500|1|0|0|0|500|0|0|0|0|500|500|500|6495.00|N
NXDR|65345M108|10/02/25|2.04|2.17|2.01|2.14|2.10|.12|133010|776|7|0|0|111532|21478|0|0|62066|133010|133010|133010|278819.39|N
NXDT|65340G205|10/02/25|3.66|3.66|3.57|3.63|3.60|-.06|4600|93|0|0|0|4600|0|0|0|1531|4600|4600|4600|16560.63|N
NXDT PRA|65340G304|10/02/25|0.00|14.29|14.29|14.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
NXE|65340P106|10/02/25|9.07|9.17|8.58|8.81|8.82|-.27|721532|3892|13|2|0|664720|41161|15651|0|434031|721532|721532|721532|6362093.56|N
NXG|231647207|10/02/25|49.33|49.36|49.06|49.33|49.16|.24|2584|46|0|0|0|2584|0|0|0|1488|2584|2584|2584|127033.10|N
NXGL|65344E107|10/02/25|2.50|2.50|2.43|2.43|2.49|0.00|1128|9|0|0|0|1128|0|0|0|1|1128|1128|1128|2811.98|Q
NXGL W|65344E115|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NXJ|67069Y102|10/02/25|12.63|12.63|12.59|12.59|12.60|.01|4471|58|0|0|0|4471|0|0|0|830|4471|4471|4471|56317.76|N
NXL|65345B201|10/02/25|0.89|0.93|0.89|0.93|0.91|.06|8940|33|0|0|0|8940|0|0|0|5065|8940|8940|8940|8126.02|Q
NXN|67063V104|10/02/25|12.05|12.05|12.00|12.00|12.05|-.01|200|1|0|0|0|200|0|0|0|0|200|200|200|2410.00|N
NXP|67062F100|10/02/25|14.50|14.52|14.42|14.49|14.48|-.03|2394|18|0|0|0|2394|0|0|0|725|2394|2394|2394|34675.73|N
NXPI|N6596X109|10/02/25|225.96|230.61|225.43|227.79|227.77|2.89|93088|3522|0|0|0|93088|0|0|0|67129|93088|93088|93088|21202597.96|Q
NXPL|68557F209|10/02/25|0.84|0.84|0.84|0.84|0.82|0.00|4141|33|0|0|0|4141|0|0|0|13|4141|4141|4141|3388.56|Q
NXPL W|68557F118|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NXRT|65341D102|10/02/25|31.93|32.05|31.66|31.76|31.84|-.46|5537|276|0|0|0|5537|0|0|0|4208|5537|5537|5537|176309.12|N
NXST|65336K103|10/02/25|195.86|198.65|195.45|198.53|196.75|2.41|22104|711|0|0|0|22104|0|0|0|18918|22104|22104|22104|4348911.51|Q
NXT|65290E101|10/02/25|76.83|79.46|76.83|79.35|78.34|3.73|119206|3963|0|0|0|119206|0|0|0|89592|119206|119206|119206|9338826.60|Q
NXTC|65343E207|10/02/25|5.84|5.84|5.75|5.75|5.84|.06|8|1|0|0|0|8|0|0|0|8|8|8|8|46.72|Q
NXTE|46144X586|10/02/25|39.89|40.19|39.73|40.19|39.95|.62|1841|14|0|0|0|1841|0|0|0|246|1841|1841|1841|73545.24|P
NXTG|33737K205|10/02/25|0.00|104.69|104.69|104.69|103.02|.32|1|1|0|0|0|1|0|0|0|0|1|1|1|103.02|Q
NXTI|82889N475|10/02/25|0.00|32.58|32.58|32.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NXTT|961884301|10/02/25|27.78|28.10|27.00|28.10|27.52|1.34|5080|293|0|0|0|5080|0|0|0|2956|5080|5080|5080|139778.94|Q
NXUS|67092P672|10/02/25|25.12|25.12|25.12|25.12|25.12|-.01|100|1|0|0|0|100|0|0|0|100|100|100|100|2512.00|P
NXXT|652941105|10/02/25|2.00|2.12|1.95|2.11|2.02|.16|89819|661|6|0|0|71608|18211|0|0|36168|89819|89819|89819|181236.82|Q
NYAX|M7S750159|10/02/25|47.99|48.42|47.99|48.41|48.28|.73|316|14|0|0|0|316|0|0|0|115|316|316|316|15256.29|Q
NYC|649439304|10/02/25|10.20|10.20|10.20|10.20|10.16|.13|143|6|0|0|0|143|0|0|0|0|143|143|143|1452.30|N
NYF|464288323|10/02/25|53.22|53.26|53.22|53.26|53.24|-.02|7973|51|1|0|0|4406|3567|0|0|7296|7973|7973|7973|424515.66|P
NYT|650111107|10/02/25|55.49|55.79|55.01|55.59|55.45|-.08|37754|1239|0|0|0|37754|0|0|0|15690|37754|37754|37754|2093477.41|N
NYXH|B6S7WD106|10/02/25|5.11|5.11|4.87|4.92|5.02|-.04|9111|187|0|0|0|9111|0|0|0|4541|9111|9111|9111|45727.83|Q
NZAC|78463X194|10/02/25|42.62|42.81|42.62|42.81|42.67|.16|27|2|0|0|0|27|0|0|0|0|27|27|27|1151.96|Q
NZF|67070X101|10/02/25|12.67|12.67|12.56|12.62|12.60|-.06|7705|65|0|0|0|7705|0|0|0|3127|7705|7705|7705|97050.78|N
NZUS|78468R473|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
O|756109104|10/02/25|60.25|60.31|59.83|60.08|59.99|-.40|254596|5270|0|0|0|254596|0|0|0|143850|254596|254596|254596|15272761.12|N
OABI|68218J103|10/02/25|1.63|1.64|1.59|1.61|1.61|-.01|13066|170|0|0|0|13066|0|0|0|3753|13066|13066|13066|21001.81|Q
OABI W|68218J111|10/02/25|0.00|0.00|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|G6717R104|10/02/25|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
OACC U|G6717R120|10/02/25|0.00|0.00|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|10/02/25|0.00|0.00|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|10/02/25|23.11|23.14|23.11|23.14|23.11|.02|7984|19|0|1|0|1167|0|6817|0|7022|7984|7984|7984|184527.14|P
OAEM|90470L469|10/02/25|34.23|34.77|34.23|34.74|34.56|.36|2969|21|0|0|0|2969|0|0|0|1591|2969|2969|2969|102602.36|P
OAIM|90470L444|10/02/25|40.37|40.41|40.19|40.37|40.34|.15|3120|20|0|0|0|3120|0|0|0|405|3120|3120|3120|125857.84|P
OAK PRA|674001300|10/02/25|21.80|21.85|21.80|21.85|21.80|-.10|402|2|0|0|0|402|0|0|0|0|402|402|402|8765.52|N
OAK PRB|674001409|10/02/25|21.60|21.64|21.60|21.64|21.60|-.09|85|1|0|0|0|85|0|0|0|0|85|85|85|1836.00|N
OAKM|41456U106|10/02/25|26.67|26.67|26.51|26.62|26.59|-.07|5129|44|0|0|0|5129|0|0|0|3412|5129|5129|5129|136357.41|P
OAKU|67190B104|10/02/25|0.00|0.00|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 R|67190B120|10/02/25|0.00|0.00|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|10/02/25|0.00|0.00|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 W|67190B112|10/02/25|0.00|0.00|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|10/02/25|35.10|35.10|34.88|34.92|35.10|.03|7691|2|0|1|0|158|0|7533|0|7691|7691|7691|7691|269919.34|P
OARK|88634T600|10/02/25|8.96|9.04|8.91|9.04|8.97|-.15|35139|165|0|1|0|29723|0|5416|0|25910|35139|35139|35139|315256.75|P
OASC|90470L295|10/02/25|28.74|28.74|28.70|28.70|28.63|.10|184|7|0|0|0|184|0|0|0|182|184|184|184|5267.71|P
OBA|G6858G107|10/02/25|0.00|9.95|9.95|9.95|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OBAW U|G6858G123|10/02/25|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
OBAW W|G6858G115|10/02/25|0.19|0.19|0.19|0.19|0.19|.02|400|4|0|0|0|400|0|0|0|0|400|400|400|74.96|Q
OBDC|69121K104|10/02/25|12.50|12.79|12.44|12.73|12.63|.22|377064|1339|4|0|0|364694|12370|0|0|319679|377064|377064|377064|4762390.05|N
OBE|674482203|10/02/25|6.64|6.75|6.52|6.52|6.59|-.11|24295|369|0|0|0|24295|0|0|0|12260|24295|24295|24295|160133.54|A
OBIL|74933W478|10/02/25|50.17|50.18|50.17|50.18|50.17|0.00|4676|13|1|0|0|1211|3465|0|0|3565|4676|4676|4676|234599.48|Q
OBIO|68572M106|10/02/25|2.59|2.67|2.52|2.66|2.59|.09|8679|93|0|0|0|8679|0|0|0|668|8679|8679|8679|22504.48|Q
OBK|68621T102|10/02/25|34.10|34.40|34.07|34.39|34.21|.07|5555|233|0|0|0|5555|0|0|0|3199|5555|5555|5555|190025.47|N
OBLG|674434303|10/02/25|2.71|2.77|2.71|2.77|2.73|.15|780|21|0|0|0|780|0|0|0|98|780|780|780|2132.83|Q
OBND|78470P804|10/02/25|0.00|26.21|26.21|26.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
OBOR|500767868|10/02/25|25.47|25.47|25.31|25.31|25.32|-.15|117|2|0|0|0|117|0|0|0|0|117|117|117|2962.59|P
OBT|68417L107|10/02/25|24.90|24.90|24.75|24.75|24.71|-.35|1916|225|0|0|0|1916|0|0|0|1249|1916|1916|1916|47346.35|Q
OC|690742101|10/02/25|141.30|142.56|140.02|140.88|140.72|-.42|62133|1273|0|0|0|62133|0|0|0|54035|62133|62133|62133|8743576.87|N
OCC|683827208|10/02/25|9.43|9.43|9.09|9.38|9.16|-.21|1448|75|0|0|0|1448|0|0|0|863|1448|1448|1448|13258.01|Q
OCCI|67111Q107|10/02/25|5.48|5.59|5.44|5.59|5.50|.10|21051|90|2|0|0|13051|8000|0|0|10576|21051|21051|21051|115841.09|Q
OCCI M|67111Q503|10/02/25|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|Q
OCCI N|67111Q404|10/02/25|0.00|24.28|24.28|24.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OCCI O|67111Q305|10/02/25|25.00|25.00|24.92|24.92|24.97|-.02|349|6|0|0|0|349|0|0|0|139|349|349|349|8715.80|Q
OCFC|675234108|10/02/25|17.28|17.75|17.20|17.65|17.52|.30|14345|419|0|0|0|14345|0|0|0|10191|14345|14345|14345|251394.55|Q
OCFS|74316P595|10/02/25|28.09|28.27|28.09|28.27|28.09|.20|102|4|0|0|0|102|0|0|0|102|102|102|102|2865.38|P
OCFT|68248T204|10/02/25|7.50|7.53|7.50|7.53|7.50|0.00|202|3|0|0|0|202|0|0|0|0|202|202|202|1515.04|N
OCG|G6796W115|10/02/25|3.80|3.91|3.80|3.91|4.09|-.12|69|6|0|0|0|69|0|0|0|69|69|69|69|282.50|Q
OCGN|67577C105|10/02/25|1.70|1.77|1.65|1.77|1.71|.08|877939|1185|80|26|4|407062|236584|159014|75279|526905|877939|877939|877939|1500390.74|Q
OCIO|26922A727|10/02/25|37.30|37.30|37.22|37.22|37.30|.05|8|1|0|0|0|8|0|0|0|0|8|8|8|298.40|P
OCS|H5870P102|10/02/25|17.38|17.52|17.26|17.52|17.33|.08|710|25|0|0|0|710|0|0|0|307|710|710|710|12307.53|Q
OCSA W|H5870P110|10/02/25|6.29|6.47|6.29|6.47|6.29|-.29|100|1|0|0|0|100|0|0|0|0|100|100|100|629.00|Q
OCSL|67401P405|10/02/25|13.00|13.17|13.00|13.14|13.08|.17|47356|486|1|1|0|37050|4598|5708|0|37357|47356|47356|47356|619390.42|Q
OCTH|45783Y525|10/02/25|23.83|23.87|23.83|23.87|23.83|-.06|200|1|0|0|0|200|0|0|0|200|200|200|200|4766.00|Z
OCTJ|45783Y491|10/02/25|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
OCTM|33740F136|10/02/25|32.23|32.23|32.20|32.20|32.23|.01|200|2|0|0|0|200|0|0|0|0|200|200|200|6446.00|Z
OCTP|69420N742|10/02/25|29.71|29.77|29.71|29.75|29.75|0.00|1243|6|0|0|0|1243|0|0|0|1243|1243|1243|1243|36985.17|Z
OCTT|00888H604|10/02/25|42.79|42.79|42.70|42.75|42.77|0.00|1347|13|0|0|0|1347|0|0|0|1338|1347|1347|1347|57609.77|P
OCTU|00888H547|10/02/25|28.14|28.14|28.09|28.14|28.12|.01|1000|6|0|0|0|1000|0|0|0|1000|1000|1000|1000|28119.00|Z
OCTW|00888H505|10/02/25|38.44|38.44|38.36|38.41|38.42|-.03|18845|68|0|1|0|11443|0|7402|0|18845|18845|18845|18845|724039.78|P
OCTZ|210322780|10/02/25|43.51|43.51|43.51|43.51|43.51|-.05|77|1|0|0|0|77|0|0|0|77|77|77|77|3350.27|Z
OCUL|67576A100|10/02/25|11.04|11.22|10.64|11.04|11.02|-.01|156372|2987|1|0|0|153872|2500|0|0|93228|156372|156372|156372|1722590.93|Q
ODC|677864100|10/02/25|60.25|60.65|60.00|60.55|60.17|-.08|2431|139|0|0|0|2431|0|0|0|1345|2431|2431|2431|146281.84|N
ODD|M7518J104|10/02/25|61.44|61.50|60.21|60.71|60.80|-.58|20535|677|0|0|0|20535|0|0|0|12104|20535|20535|20535|1248492.61|Q
ODDS|69374H394|10/02/25|0.00|33.62|33.62|33.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ODFL|679580100|10/02/25|138.67|141.22|138.59|140.55|140.02|1.37|54844|2259|0|0|0|54844|0|0|0|34208|54844|54844|54844|7679110.82|Q
ODHY|84858T723|10/02/25|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|P
ODP|88337F105|10/02/25|27.90|27.91|27.81|27.81|27.85|-.10|67658|723|0|0|0|67658|0|0|0|29754|67658|67658|67658|1884481.42|Q
ODV|68828E809|10/02/25|3.44|3.44|3.20|3.32|3.29|-.07|47511|274|1|0|0|43982|3529|0|0|17779|47511|47511|47511|156107.55|N
ODVW Z|68828E239|10/02/25|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
ODYS|81063V204|10/02/25|4.42|4.42|4.39|4.39|4.42|-.04|11|2|0|0|0|11|0|0|0|0|11|11|11|48.66|Q
OEC|L72967109|10/02/25|7.40|7.42|7.24|7.24|7.29|-.09|14748|359|0|0|0|14748|0|0|0|7806|14748|14748|14748|107562.49|N
OEF|464287101|10/02/25|335.39|335.40|333.37|334.28|334.36|.02|87624|1480|0|1|0|81964|0|5660|0|60861|87624|87624|87624|29297772.58|P
OEFA|00162Q379|10/02/25|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|Z
OESX|686275207|10/02/25|8.06|8.23|8.06|8.23|8.12|.07|1026|17|0|0|0|1026|0|0|0|567|1026|1026|1026|8327.47|Q
OFAL|G6713S106|10/02/25|1.19|1.19|1.14|1.16|1.17|.02|30243|161|1|1|0|20402|3106|6735|0|16450|30243|30243|30243|35533.37|Q
OFG|67103X102|10/02/25|42.55|42.81|42.19|42.49|42.51|-.27|4482|233|0|0|0|4482|0|0|0|2482|4482|4482|4482|190518.33|N
OFIX|68752M108|10/02/25|14.34|14.36|14.12|14.21|14.28|-.12|8754|512|0|0|0|8754|0|0|0|4621|8754|8754|8754|124998.74|Q
OFLX|682095104|10/02/25|31.16|31.16|30.24|30.24|30.51|-.45|995|81|0|0|0|995|0|0|0|508|995|995|995|30358.99|Q
OFS|67103B100|10/02/25|7.60|7.74|7.60|7.71|7.72|.11|3431|18|0|0|0|3431|0|0|0|3029|3431|3431|3431|26472.80|Q
OFSS H|67103B704|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OFSS O|67103B803|10/02/25|0.00|25.56|25.56|25.56|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OGCP|292102209|10/02/25|7.41|7.41|7.41|7.41|7.47|-.10|127|4|0|0|0|127|0|0|0|0|127|127|127|948.59|P
OGE|670837103|10/02/25|45.54|45.54|45.16|45.45|45.34|-.25|33884|962|0|0|0|33884|0|0|0|7822|33884|33884|33884|1536209.27|N
OGEN|684023609|10/02/25|1.42|1.42|1.34|1.35|1.39|-.07|13032|123|1|0|0|10709|2323|0|0|6388|13032|13032|13032|18165.92|A
OGI|68617J100|10/02/25|1.95|1.98|1.86|1.87|1.88|-.03|36374|204|0|0|0|36374|0|0|0|26861|36374|36374|36374|68477.77|Q
OGIG|00162Q361|10/02/25|57.49|57.82|57.49|57.82|57.54|.45|51|2|0|0|0|51|0|0|0|51|51|51|51|2934.39|Z
OGN|68622V106|10/02/25|10.91|11.08|10.85|10.93|10.96|-.05|96733|1301|0|0|0|96733|0|0|0|39893|96733|96733|96733|1060360.18|N
OGS|68235P108|10/02/25|79.68|79.68|78.99|79.32|79.28|-.59|6176|336|0|0|0|6176|0|0|0|4579|6176|6176|6176|489626.56|N
OGSP|84858T830|10/02/25|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|P
OHI|681936100|10/02/25|42.06|42.06|41.29|41.62|41.55|-.69|43873|1037|1|0|0|41673|2200|0|0|21162|43873|43873|43873|1823103.52|N
OI|67098H104|10/02/25|13.07|13.35|13.04|13.12|13.14|.04|57768|1420|0|0|0|57768|0|0|0|22945|57768|57768|57768|758802.00|N
OIA|46132X101|10/02/25|6.05|6.05|6.02|6.04|6.02|0.00|1747|11|0|0|0|1747|0|0|0|625|1747|1747|1747|10521.46|N
OIH|92189H607|10/02/25|264.24|265.90|259.86|260.20|261.50|-4.58|61898|1019|1|1|0|51729|2758|7411|0|41707|61898|61898|61898|16186496.01|P
OII|675232102|10/02/25|25.08|25.08|24.15|24.15|24.53|-1.07|22849|747|0|0|0|22849|0|0|0|12972|22849|22849|22849|560590.88|N
OILD|06368L205|10/02/25|10.80|11.24|10.66|11.19|11.02|.47|36390|488|0|0|0|36390|0|0|0|28491|36390|36390|36390|401156.54|P
OILK|74347G804|10/02/25|39.43|39.43|39.02|39.16|39.17|-.65|6488|54|0|0|0|6488|0|0|0|6479|6488|6488|6488|254105.57|Z
OILT|88224A300|10/02/25|23.26|23.26|22.80|22.80|22.89|-.56|118|7|0|0|0|118|0|0|0|41|118|118|118|2701.35|P
OILU|063679583|10/02/25|24.38|24.71|23.38|23.43|23.90|-1.03|48369|499|1|0|0|45869|2500|0|0|28624|48369|48369|48369|1156072.03|P
OIS|678026105|10/02/25|6.12|6.15|6.00|6.09|6.04|-.05|34453|388|2|0|0|29678|4775|0|0|29613|34453|34453|34453|208257.15|N
OKE|682680103|10/02/25|73.00|73.57|72.16|72.47|72.63|-.49|142370|3843|0|0|0|142370|0|0|0|65782|142370|142370|142370|10340556.56|N
OKLL|88636V678|10/02/25|67.41|79.89|65.00|79.05|72.60|14.48|533814|13551|4|0|0|519747|14067|0|0|136947|533814|533814|533814|38753790.76|Q
OKLO|02156V109|10/02/25|118.34|129.60|116.18|128.86|124.02|12.88|1344066|32283|5|1|0|1321011|13791|9264|0|916915|1344066|1344066|1344066|166691594.15|N
OKTA|679295105|10/02/25|92.12|95.42|91.84|94.92|94.14|3.24|285439|5235|0|0|0|285439|0|0|0|139159|285439|285439|285439|26870650.08|Q
OKUR|68277Q105|10/02/25|2.70|2.80|2.70|2.80|2.76|.13|432|9|0|0|0|432|0|0|0|66|432|432|432|1193.16|Q
OKYO|G6724L116|10/02/25|2.01|2.01|1.98|1.98|2.00|-.03|2647|5|0|0|0|2647|0|0|0|988|2647|2647|2647|5298.00|Q
OLB|67086U406|10/02/25|1.25|1.36|1.25|1.31|1.29|.09|7707|55|0|0|0|7707|0|0|0|3900|7707|7707|7707|9929.21|Q
OLED|91347P105|10/02/25|145.86|150.16|145.86|147.31|148.02|2.97|27650|1531|0|0|0|27650|0|0|0|19445|27650|27650|27650|4092852.44|Q
OLLI|681116109|10/02/25|127.45|130.55|127.45|129.22|129.01|1.64|66980|1996|0|0|0|66980|0|0|0|45374|66980|66980|66980|8641361.97|Q
OLMA|68062P106|10/02/25|11.12|11.15|10.14|11.15|10.58|.10|59708|1632|0|0|0|59708|0|0|0|43273|59708|59708|59708|631569.99|Q
OLN|680665205|10/02/25|25.25|26.00|25.14|25.19|25.42|-.44|155945|3057|0|0|0|155945|0|0|0|87676|155945|155945|155945|3963630.57|N
OLP|682406103|10/02/25|22.01|22.01|21.80|21.90|21.83|-.24|1656|100|0|0|0|1656|0|0|0|1070|1656|1656|1656|36151.75|N
OLPX|679369108|10/02/25|1.30|1.31|1.28|1.28|1.29|-.02|34351|390|0|0|0|34351|0|0|0|24625|34351|34351|34351|44317.28|Q
OM|690145206|10/02/25|14.09|14.18|13.86|14.07|14.04|.07|7372|463|0|0|0|7372|0|0|0|4894|7372|7372|7372|103505.44|Q
OMAB|400501102|10/02/25|102.15|102.16|100.57|102.16|101.29|.37|1598|185|0|0|0|1598|0|0|0|720|1598|1598|1598|161867.32|Q
OMAH|45259A514|10/02/25|19.23|19.23|19.13|19.19|19.18|-.02|83000|395|2|1|1|58253|5134|7748|11865|61814|83000|83000|83000|1591556.80|P
OMC|681919106|10/02/25|77.00|77.53|75.83|76.86|76.54|-.60|285241|7884|0|0|0|285241|0|0|0|223074|285241|285241|285241|21833252.24|N
OMCC|65373A109|10/02/25|5.11|5.20|5.11|5.20|5.22|-.28|562|17|0|0|0|562|0|0|0|51|562|562|562|2931.75|Q
OMCL|68213N109|10/02/25|30.29|30.29|29.61|29.98|29.80|.03|12367|565|0|0|0|12367|0|0|0|4839|12367|12367|12367|368524.10|Q
OMDA|68170A108|10/02/25|22.41|22.80|22.24|22.65|22.55|.20|12960|374|0|0|0|12960|0|0|0|9208|12960|12960|12960|292230.27|Q
OMER|682143102|10/02/25|4.10|4.24|4.09|4.21|4.17|.07|68767|986|4|0|0|59055|9712|0|0|23539|68767|68767|68767|286681.88|Q
OMEX|676118201|10/02/25|1.97|2.08|1.94|2.05|2.02|.13|170002|1373|4|3|0|134301|12870|22831|0|121521|170002|170002|170002|342969.12|Q
OMF|68268W103|10/02/25|56.00|56.64|55.72|56.38|56.33|.57|64130|1879|0|0|0|64130|0|0|0|49073|64130|64130|64130|3612364.95|N
OMFL|46138J619|10/02/25|60.15|60.24|60.04|60.20|60.14|.04|4661|52|0|0|0|4661|0|0|0|4040|4661|4661|4661|280305.43|Z
OMFS|46138J593|10/02/25|43.66|43.82|43.66|43.82|43.75|-.15|431|11|0|0|0|431|0|0|0|8|431|431|431|18857.35|Z
OMH|G6S38M123|10/02/25|1.32|1.36|1.32|1.33|1.32|.03|6648|34|0|0|0|6648|0|0|0|2525|6648|6648|6648|8759.20|Q
OMI|690732102|10/02/25|5.01|5.01|4.83|4.85|4.92|-.18|55293|846|0|0|0|55293|0|0|0|23078|55293|55293|55293|271807.09|N
OMSE|G6755S105|10/02/25|4.28|4.31|4.02|4.02|4.18|-.16|6201|54|0|0|0|6201|0|0|0|2497|6201|6201|6201|25946.57|Q
ON|682189105|10/02/25|49.30|49.84|48.09|48.74|48.78|.40|677075|13354|2|0|0|670045|7030|0|0|339910|677075|677075|677075|33028992.89|Q
ONB|680033107|10/02/25|21.71|21.88|21.51|21.70|21.68|-.10|158920|3128|0|0|0|158920|0|0|0|99413|158920|158920|158920|3445072.66|Q
ONBP O|68003D303|10/02/25|25.29|25.33|25.29|25.33|25.29|-.02|100|1|0|0|0|100|0|0|0|100|100|100|100|2529.00|Q
ONBP P|68003D204|10/02/25|25.35|25.35|25.21|25.34|25.31|-.06|191|5|0|0|0|191|0|0|0|52|191|191|191|4833.47|Q
ONC|07725L102|10/02/25|349.52|355.10|344.98|344.99|350.15|9.83|30280|1167|0|0|0|30280|0|0|0|16174|30280|30280|30280|10602692.90|Q
ONCH|G6757R105|10/02/25|10.25|10.34|10.25|10.34|10.25|-.01|200|1|0|0|0|200|0|0|0|200|200|200|200|2050.00|Q
ONCH U|G6757R121|10/02/25|0.00|10.47|10.47|10.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ONCH W|G6757R113|10/02/25|0.85|0.86|0.85|0.86|0.85|-.06|400|2|0|0|0|400|0|0|0|0|400|400|400|340.84|Q
ONCO|68237Q203|10/02/25|2.98|3.15|2.98|3.15|3.05|.16|8070|267|1|0|0|4749|3321|0|0|1571|8070|8070|8070|24575.39|Q
ONCY|682310875|10/02/25|1.43|1.46|1.40|1.42|1.42|0.00|60000|129|4|2|0|32508|14200|13292|0|19935|60000|60000|60000|85197.84|Q
OND|74347G523|10/02/25|48.20|48.59|48.20|48.59|48.48|.39|134|4|0|0|0|134|0|0|0|7|134|134|134|6496.88|P
ONDS|68236H204|10/02/25|7.79|9.33|7.67|9.21|8.77|1.89|7560715|28126|260|85|27|5731231|830891|586078|412515|1668175|7560715|7560715|7560715|66274025.37|Q
ONEG|G6826S100|10/02/25|11.10|11.95|11.04|11.84|11.41|.40|110046|406|4|3|0|74635|12179|23232|0|26889|110046|110046|110046|1255565.13|Q
ONEO|78468R762|10/02/25|128.60|128.92|128.60|128.92|128.63|.40|23|3|0|0|0|23|0|0|0|0|23|23|23|2958.41|P
ONEQ|315912808|10/02/25|90.10|90.10|89.60|89.83|89.73|.36|2948|60|0|0|0|2948|0|0|0|2494|2948|2948|2948|264535.24|Q
ONEV|78468R754|10/02/25|132.94|133.48|132.91|133.48|133.17|.34|655|13|0|0|0|655|0|0|0|266|655|655|655|87226.17|P
ONEW|68280L101|10/02/25|15.70|15.96|15.65|15.95|15.82|.21|2396|129|0|0|0|2396|0|0|0|1474|2396|2396|2396|37899.02|Q
ONEY|78468R770|10/02/25|113.18|113.80|113.18|113.47|113.44|.04|1144|17|0|0|0|1144|0|0|0|446|1144|1144|1144|129779.65|P
ONEZ|210322608|10/02/25|26.58|26.64|26.58|26.64|26.59|-.01|369|4|0|0|0|369|0|0|0|347|369|369|369|9810.34|Z
ONFO|68277K207|10/02/25|1.11|1.12|1.11|1.11|1.11|-.02|1643|13|0|0|0|1643|0|0|0|328|1643|1643|1643|1824.20|Q
ONFO W|68277K124|10/02/25|0.00|0.25|0.25|0.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ONIT|675746606|10/02/25|38.95|38.95|37.84|37.84|38.41|-1.40|1476|111|0|0|0|1476|0|0|0|759|1476|1476|1476|56692.84|N
ONL|68629Y103|10/02/25|2.73|2.73|2.67|2.70|2.68|-.04|7916|70|0|0|0|7916|0|0|0|3245|7916|7916|7916|21229.48|N
ONLN|74347B169|10/02/25|61.24|62.27|61.02|62.27|61.76|1.40|2576|21|0|0|0|2576|0|0|0|1703|2576|2576|2576|159093.81|P
ONMD|68270C103|10/02/25|1.05|1.06|0.94|1.06|0.99|.01|36495|216|1|0|0|34487|2008|0|0|31414|36495|36495|36495|36000.15|Q
ONMD W|68270C111|10/02/25|0.05|0.05|0.05|0.05|0.05|0.00|25000|67|4|0|0|9460|15540|0|0|25000|25000|25000|25000|1250.00|Q
ONOF|37954Y194|10/02/25|37.32|37.32|37.22|37.22|37.26|.03|1139|12|0|0|0|1139|0|0|0|380|1139|1139|1139|42442.14|P
ONON|H5919C104|10/02/25|41.48|42.57|40.92|42.36|42.03|1.40|277101|4636|3|0|0|265763|11338|0|0|163802|277101|277101|277101|11647124.19|N
ONTF|68339B104|10/02/25|5.62|5.65|5.55|5.59|5.60|-.05|5927|113|0|0|0|5927|0|0|0|4818|5927|5927|5927|33170.60|N
ONTO|683344105|10/02/25|142.85|144.77|138.96|139.95|140.96|2.70|65417|2113|0|0|0|65417|0|0|0|48467|65417|65417|65417|9221008.31|N
OOMA|683416101|10/02/25|11.87|11.87|11.61|11.73|11.66|-.10|6203|267|0|0|0|6203|0|0|0|2017|6203|6203|6203|72318.12|N
OOQB|92864M848|10/02/25|0.00|18.45|18.45|18.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OOSB|92864M863|10/02/25|0.00|0.00|0.00|0.00|19.27|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|19.27|Q
OOSP|84858T848|10/02/25|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|P
OP|Y6430L301|10/02/25|1.30|1.30|1.28|1.29|1.29|-.01|16350|206|1|0|0|11350|5000|0|0|5923|16350|16350|16350|21131.95|Q
OPAD|67623L307|10/02/25|4.09|4.09|3.83|3.99|3.96|-.03|244019|999|19|5|0|154158|55260|34601|0|198651|244019|244019|244019|967445.19|N
OPAL|68347P103|10/02/25|2.53|2.54|2.29|2.40|2.39|-.11|23587|354|1|0|0|21355|2232|0|0|19815|23587|23587|23587|56271.97|Q
OPBK|67109R109|10/02/25|13.59|13.60|13.55|13.55|13.58|-.12|761|50|0|0|0|761|0|0|0|521|761|761|761|10337.58|Q
OPCH|68404L201|10/02/25|27.04|27.95|26.83|27.83|27.52|.59|82676|2299|0|0|0|82676|0|0|0|28519|82676|82676|82676|2274911.21|Q
OPEN|683712103|10/02/25|8.12|8.33|7.84|8.02|8.07|-.06|9942276|29919|433|153|50|6221776|1439181|1171026|1110293|7134359|9942276|9942276|9942276|80239484.33|Q
OPER|26922A453|10/02/25|100.08|100.08|100.08|100.08|100.08|.04|803|9|0|0|0|803|0|0|0|75|803|803|803|80361.74|P
OPFI|68386H103|10/02/25|11.23|11.23|10.56|10.73|10.77|-.48|50476|681|3|0|0|41056|9420|0|0|35932|50476|50476|50476|543498.07|N
OPFI WS|68386H111|10/02/25|2.09|2.12|2.00|2.00|2.08|-.22|1729|8|0|0|0|1729|0|0|0|0|1729|1729|1729|3599.70|N
OPHC|68401P403|10/02/25|0.00|4.06|4.06|4.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
OPI|67623C109|10/02/25|0.29|0.29|0.26|0.26|0.27|-.03|526176|1268|31|9|8|243226|104750|68097|110103|202753|526176|526176|526176|143173.93|Q
OPIN L|67623C208|10/02/25|3.76|4.00|3.60|3.98|3.83|-.06|12058|71|0|0|0|12058|0|0|0|2250|12058|12058|12058|46185.37|Q
OPK|68375N103|10/02/25|1.54|1.55|1.52|1.54|1.53|-.02|78577|391|0|0|0|78577|0|0|0|53556|78577|78577|78577|120564.13|Q
OPP|76882G107|10/02/25|8.58|8.58|8.54|8.54|8.55|-.03|271|6|0|0|0|271|0|0|0|104|271|271|271|2317.90|N
OPP PRA|76882G206|10/02/25|17.10|17.11|17.10|17.11|17.11|-.04|2277|12|0|0|0|2277|0|0|0|0|2277|2277|2277|38957.50|N
OPP PRB|76882G404|10/02/25|0.00|18.70|18.70|18.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
OPP PRC|76882G503|10/02/25|10.17|10.17|10.14|10.14|10.17|-.07|8|1|0|0|0|8|0|0|0|0|8|8|8|81.36|A
OPPE|97717X552|10/02/25|49.27|49.50|49.13|49.35|49.27|.09|7609|150|0|0|0|7609|0|0|0|1243|7609|7609|7609|374876.19|P
OPPJ|97717W521|10/02/25|41.41|41.41|41.34|41.34|41.03|.07|167|5|0|0|0|167|0|0|0|6|167|167|167|6851.64|Q
OPRA|68373M107|10/02/25|19.87|19.90|17.94|18.31|18.66|-1.37|123825|1737|3|0|0|110901|12924|0|0|91470|123825|123825|123825|2310214.58|Q
OPRT|68376D104|10/02/25|6.08|6.11|5.92|5.92|6.01|-.15|24828|527|0|0|0|24828|0|0|0|11673|24828|24828|24828|149268.40|Q
OPRX|68401U204|10/02/25|19.06|19.06|17.41|17.60|18.06|-1.37|36667|775|2|0|0|30685|5982|0|0|27685|36667|36667|36667|662242.22|Q
OPT|68386J208|10/02/25|0.00|0.00|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|10/02/25|0.51|0.52|0.51|0.52|0.51|.01|376312|1300|17|3|1|244112|52228|20831|59141|47959|376312|376312|376312|193606.30|A
OPTX|87169M105|10/02/25|1.57|1.60|1.53|1.57|1.57|.02|3758|24|0|0|0|3758|0|0|0|919|3758|3758|3758|5888.58|Q
OPTX W|87169M113|10/02/25|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
OPTZ|00777X538|10/02/25|35.37|35.40|35.37|35.40|35.37|.11|1|1|0|0|0|1|0|0|0|0|1|1|1|35.37|Q
OPXS|68384X209|10/02/25|12.48|12.80|12.45|12.60|12.67|.13|9157|36|1|0|0|7130|2027|0|0|6100|9157|9157|9157|116015.26|Q
OPY|683797104|10/02/25|72.54|72.54|70.80|70.80|71.09|-1.73|1857|114|0|0|0|1857|0|0|0|1149|1857|1857|1857|132022.11|N
OR|68390D106|10/02/25|40.24|40.33|38.75|39.68|39.41|-.50|148369|2335|0|0|0|148369|0|0|0|77726|148369|148369|148369|5847718.62|N
ORA|686688102|10/02/25|99.16|100.09|98.88|99.89|99.54|-.45|14538|624|0|0|0|14538|0|0|0|10805|14538|14538|14538|1447150.91|N
ORBS|22890A302|10/02/25|8.32|9.49|7.83|8.45|8.51|.36|289553|3873|9|1|0|252588|30266|6699|0|162255|289553|289553|289553|2463764.72|Q
ORC|68571X301|10/02/25|7.17|7.23|7.11|7.16|7.18|-.03|310703|1298|15|4|0|237409|44940|28354|0|169151|310703|310703|310703|2230717.10|N
ORCL|68389X105|10/02/25|291.66|294.95|286.18|289.01|289.98|-.21|928798|32250|10|2|2|835422|24229|12582|56565|532327|928798|928798|928798|269333507.35|N
ORCX|88636R511|10/02/25|42.81|43.70|41.20|41.91|42.28|-.14|260465|5510|3|0|0|252166|8299|0|0|131115|260465|260465|260465|11012636.78|Q
ORGN|68622D106|10/02/25|0.52|0.52|0.50|0.51|0.51|-.01|49775|158|1|3|0|26864|2400|20511|0|14345|49775|49775|49775|25331.85|Q
ORGN W|68622D114|10/02/25|0.02|0.02|0.01|0.01|0.02|0.00|12279|17|1|0|0|8576|3703|0|0|7545|12279|12279|12279|204.76|Q
ORGO|68621F102|10/02/25|4.25|4.26|4.12|4.23|4.17|-.01|20062|445|0|0|0|20062|0|0|0|12873|20062|20062|20062|83731.68|Q
ORI|680223104|10/02/25|42.37|42.92|42.00|42.87|42.66|.12|59103|1397|0|0|0|59103|0|0|0|42228|59103|59103|59103|2521318.09|N
ORIC|68622P109|10/02/25|11.73|11.73|11.17|11.33|11.35|-.38|62910|1220|1|0|0|59610|3300|0|0|30480|62910|62910|62910|714191.16|Q
ORIQ|G67751100|10/02/25|10.01|10.05|10.01|10.05|10.02|.01|1200|2|0|0|0|1200|0|0|0|500|1200|1200|1200|12022.00|Q
ORIQ U|G67751118|10/02/25|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
ORIQ W|G67751126|10/02/25|0.13|0.17|0.13|0.14|0.15|-.03|1200|12|0|0|0|1200|0|0|0|1200|1200|1200|1200|177.50|Q
ORIS|G6781A102|10/02/25|0.17|0.19|0.17|0.18|0.18|.01|730887|859|59|22|9|188323|199293|180759|162512|254977|730887|730887|730887|130721.07|Q
ORKA|687604108|10/02/25|19.39|19.59|18.61|19.17|18.87|.58|14973|499|0|0|0|14973|0|0|0|9966|14973|14973|14973|282473.64|Q
ORKT|G6781F119|10/02/25|1.98|1.98|1.74|1.95|1.85|-.01|2376|29|0|0|0|2376|0|0|0|150|2376|2376|2376|4394.22|Q
ORLA|68634K106|10/02/25|10.54|10.60|9.90|10.24|10.15|-.19|533827|3109|9|2|3|409937|24556|17180|82154|315108|533827|533827|533827|5418068.80|A
ORLY|67103H107|10/02/25|104.72|105.33|103.86|104.97|104.75|-.68|149942|5375|0|0|0|149942|0|0|0|59025|149942|149942|149942|15706452.72|Q
ORMP|68403P203|10/02/25|2.57|2.57|2.40|2.51|2.48|-.04|18084|55|3|0|0|10344|7740|0|0|6281|18084|18084|18084|44875.78|Q
ORN|68628V308|10/02/25|8.45|8.45|8.14|8.34|8.27|-.03|9883|318|0|0|0|9883|0|0|0|8008|9883|9883|9883|81758.71|N
ORR|02072Q820|10/02/25|31.06|31.06|30.90|30.90|31.04|-.17|757|10|0|0|0|757|0|0|0|757|757|757|757|23494.77|Q
ORRF|687380105|10/02/25|33.71|33.71|33.18|33.46|33.39|-.19|5817|316|0|0|0|5817|0|0|0|2999|5817|5817|5817|194232.17|Q
OS|68278B107|10/02/25|18.37|18.55|18.23|18.50|18.44|.19|55386|1259|0|0|0|55386|0|0|0|35962|55386|55386|55386|1021159.59|Q
OSBC|680277100|10/02/25|17.35|17.37|16.96|17.09|17.10|-.27|27625|941|0|0|0|27625|0|0|0|18946|27625|27625|27625|472373.37|Q
OSCR|687793109|10/02/25|19.33|20.03|18.81|19.28|19.40|.38|1090810|9065|29|8|1|918313|98907|53590|20000|462533|1090810|1090810|1090810|21160049.55|N
OSCV|26922A446|10/02/25|37.85|38.04|37.85|38.04|37.89|-.13|1128|3|0|0|0|1128|0|0|0|1126|1128|1128|1128|42741.89|Z
OSCX|88636W734|10/02/25|20.87|22.40|20.69|21.82|21.73|.93|11123|74|1|0|0|8973|2150|0|0|4836|11123|11123|11123|241745.06|Q
OSEA|41151J885|10/02/25|30.14|30.17|30.01|30.17|30.10|.26|5684|41|0|0|0|5684|0|0|0|4276|5684|5684|5684|171107.89|P
OSIS|671044105|10/02/25|247.02|248.82|245.18|248.25|246.38|2.85|5968|639|0|0|0|5968|0|0|0|4392|5968|5968|5968|1470409.82|Q
OSK|688239201|10/02/25|128.50|130.45|128.15|129.56|129.39|.78|17536|687|0|0|0|17536|0|0|0|9578|17536|17536|17536|2268994.76|N
OSPN|68287N100|10/02/25|15.61|15.70|15.47|15.58|15.61|-.05|15705|409|0|0|0|15705|0|0|0|11536|15705|15705|15705|245194.51|Q
OSRH|68840D102|10/02/25|0.57|0.58|0.56|0.57|0.59|0.00|41521|197|2|0|0|36766|4755|0|0|14558|41521|41521|41521|24514.57|Q
OSRH W|68840D110|10/02/25|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
OSS|68247W109|10/02/25|5.30|5.56|5.29|5.43|5.45|.18|38474|500|2|0|0|32407|6067|0|0|7748|38474|38474|38474|209576.89|Q
OST|G67927122|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OSTX|68764Y207|10/02/25|2.04|2.04|1.93|1.97|1.98|-.03|13353|98|0|0|0|13353|0|0|0|7522|13353|13353|13353|26467.98|A
OSUR|68554V108|10/02/25|3.12|3.15|3.11|3.13|3.12|-.01|29739|551|0|0|0|29739|0|0|0|12790|29739|29739|29739|92749.20|Q
OSW|P73684113|10/02/25|20.70|20.75|20.53|20.69|20.63|.09|20648|834|0|0|0|20648|0|0|0|15654|20648|20648|20648|425929.38|Q
OTEX|683715106|10/02/25|37.14|37.70|37.00|37.67|37.31|.53|42410|1093|0|0|0|42410|0|0|0|28243|42410|42410|42410|1582441.73|Q
OTF|095924106|10/02/25|13.72|14.08|13.68|14.08|13.93|.47|23173|392|0|0|0|23173|0|0|0|11942|23173|23173|23173|322840.48|N
OTGA U|G6791A126|10/02/25|10.05|10.06|10.05|10.06|10.05|.01|2000|2|0|0|0|2000|0|0|0|1000|2000|2000|2000|20100.00|Q
OTGL|26923Q689|10/02/25|9.38|9.38|9.33|9.33|9.38|-.16|86|1|0|0|0|86|0|0|0|0|86|86|86|806.68|Q
OTIS|68902V107|10/02/25|92.52|93.08|92.21|92.24|92.50|-.11|81253|2990|0|0|0|81253|0|0|0|24452|81253|81253|81253|7515715.09|N
OTLK|69012T305|10/02/25|1.05|1.13|1.05|1.08|1.08|.03|106144|500|3|1|1|79781|7300|7682|11381|41384|106144|106144|106144|115067.61|Q
OTLY|67421J207|10/02/25|15.36|15.58|15.36|15.58|15.46|.26|1370|52|0|0|0|1370|0|0|0|278|1370|1370|1370|21182.95|Q
OTTR|689648103|10/02/25|81.10|81.10|79.33|79.66|79.81|-1.02|10265|742|0|0|0|10265|0|0|0|6520|10265|10265|10265|819258.58|Q
OUNZ|921078101|10/02/25|37.48|37.50|36.80|37.12|37.13|-.12|125899|348|8|1|1|85515|23698|6286|10400|91520|125899|125899|125899|4674866.51|P
OUSA|00162Q387|10/02/25|56.60|56.60|56.43|56.51|56.52|-.09|2458|19|0|0|0|2458|0|0|0|1492|2458|2458|2458|138937.44|Z
OUSM|00162Q395|10/02/25|44.55|44.68|44.43|44.67|44.59|.06|868|18|0|0|0|868|0|0|0|327|868|868|868|38701.32|Z
OUST|68989M202|10/02/25|27.74|29.15|27.50|28.39|28.43|.99|161634|3176|4|3|0|127320|14194|20120|0|89715|161634|161634|161634|4595208.11|Q
OUST Z|68989M111|10/02/25|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
OUT|69007J304|10/02/25|18.21|18.30|18.00|18.27|18.18|.19|35711|782|0|0|0|35711|0|0|0|25274|35711|35711|35711|649246.87|N
OVB|53656F862|10/02/25|20.89|20.92|20.88|20.92|20.90|.03|1324|5|0|0|0|1324|0|0|0|300|1324|1324|1324|27666.60|Z
OVBC|677719106|10/02/25|36.75|36.75|36.00|36.00|36.43|-.75|148|20|0|0|0|148|0|0|0|122|148|148|148|5391.89|Q
OVF|53656F870|10/02/25|29.22|29.36|29.22|29.33|29.32|.09|400|7|0|0|0|400|0|0|0|400|400|400|400|11727.44|Z
OVID|690469101|10/02/25|1.39|1.66|1.38|1.64|1.55|.26|171137|1031|8|2|1|119173|26022|13936|12006|84659|171137|171137|171137|264535.69|Q
OVL|53656F805|10/02/25|52.71|52.71|52.63|52.63|52.56|.03|122|5|0|0|0|122|0|0|0|96|122|122|122|6412.89|Z
OVLH|53656F581|10/02/25|39.07|39.17|39.07|39.16|39.11|.06|2067|7|0|0|0|2067|0|0|0|2053|2067|2067|2067|80847.48|Z
OVLY|671807105|10/02/25|27.41|27.53|27.41|27.53|27.39|-.40|385|60|0|0|0|385|0|0|0|297|385|385|385|10543.37|Q
OVM|53656F854|10/02/25|21.62|21.68|21.62|21.68|21.62|.04|38|2|0|0|0|38|0|0|0|38|38|38|38|821.56|Z
OVS|53656F888|10/02/25|35.59|35.89|35.59|35.89|35.69|.08|200|2|0|0|0|200|0|0|0|0|200|200|200|7137.00|Z
OVT|53656F573|10/02/25|22.44|22.47|22.42|22.42|22.44|.01|1315|7|0|0|0|1315|0|0|0|500|1315|1315|1315|29511.60|Z
OVV|69047Q102|10/02/25|40.21|40.53|39.27|39.55|39.64|-1.00|216562|4134|0|2|0|203162|0|13400|0|122253|216562|216562|216562|8583497.88|N
OWL|09581B103|10/02/25|16.16|16.18|15.76|16.05|15.98|-.07|619717|4154|4|1|1|587917|12969|8700|10131|256839|619717|619717|619717|9904014.01|N
OWLT|69120X206|10/02/25|8.37|8.58|8.37|8.58|8.44|.24|284|6|0|0|0|284|0|0|0|273|284|284|284|2398.29|N
OWNB|091748509|10/02/25|34.71|35.76|34.71|35.76|35.33|1.56|1050|21|0|0|0|1050|0|0|0|608|1050|1050|1050|37091.95|P
OWNS|74741A106|10/02/25|17.40|17.47|17.40|17.44|17.44|-.01|2304|40|0|0|0|2304|0|0|0|0|2304|2304|2304|40174.75|P
OXBR|G6856M106|10/02/25|1.83|1.90|1.82|1.90|1.85|.07|4833|24|0|0|0|4833|0|0|0|3272|4833|4833|4833|8955.54|Q
OXBR W|G6856M114|10/02/25|0.00|0.00|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|691543847|10/02/25|17.20|17.28|17.15|17.23|17.23|.05|15759|276|0|0|0|15759|0|0|0|5523|15759|15759|15759|271516.38|Q
OXLC G|691543854|10/02/25|25.17|25.28|25.17|25.28|25.19|.18|151|3|0|0|0|151|0|0|0|11|151|151|151|3803.01|Q
OXLC I|691543862|10/02/25|0.00|25.67|25.67|25.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OXLC L|691543706|10/02/25|23.86|23.86|23.81|23.81|23.85|-.04|43|2|0|0|0|43|0|0|0|0|43|43|43|1025.74|Q
OXLC N|691543870|10/02/25|0.00|24.31|24.31|24.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OXLC O|691543805|10/02/25|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
OXLC P|691543607|10/02/25|0.00|24.56|24.56|24.56|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OXLC Z|691543888|10/02/25|24.20|24.22|24.20|24.22|24.20|-.02|30|1|0|0|0|30|0|0|0|30|30|30|30|726.00|Q
OXM|691497309|10/02/25|40.39|41.20|40.25|40.69|40.58|.06|11563|368|0|0|0|11563|0|0|0|7657|11563|11563|11563|469231.44|N
OXSQ|69181V107|10/02/25|1.59|1.72|1.58|1.71|1.66|.13|51786|310|3|0|0|44288|7498|0|0|30836|51786|51786|51786|85924.16|Q
OXSQ G|69181V503|10/02/25|24.12|24.16|24.12|24.16|24.11|0.00|118|2|0|0|0|118|0|0|0|118|118|118|118|2844.98|Q
OXSQ H|69181V602|10/02/25|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|Q
OXY|674599105|10/02/25|47.84|47.90|43.84|44.23|45.32|-3.50|2356265|36847|22|1|2|2073011|58451|6954|217849|1513382|2356265|2356265|2356265|106780748.56|N
OXY WS|674599162|10/02/25|26.00|26.00|22.34|22.74|23.01|-3.04|53770|451|1|0|0|51435|2335|0|0|0|53770|53770|53770|1237487.75|N
OYSE|G6861F104|10/02/25|10.04|10.04|10.04|0.00|10.04|0.00|19|2|0|0|0|19|0|0|0|0|19|19|19|190.76|Q
OYSE R|G6861F138|10/02/25|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
OYSE U|G6861F120|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OZ|080694102|10/02/25|63.80|63.80|63.70|63.70|63.80|-.57|1|1|0|0|0|1|0|0|0|1|1|1|1|63.80|A
OZEM|77926X882|10/02/25|28.50|28.50|28.45|28.45|29.02|-.01|144|8|0|0|0|144|0|0|0|1|144|144|144|4178.48|Q
OZK|06417N103|10/02/25|50.75|51.21|50.29|50.84|50.79|.15|50638|1902|0|0|0|50638|0|0|0|16874|50638|50638|50638|2571865.19|Q
OZKA P|06417N202|10/02/25|17.68|17.81|17.59|17.81|17.61|.11|950|4|0|0|0|950|0|0|0|950|950|950|950|16727.00|Q
PAA|726503105|10/02/25|17.04|17.14|16.86|16.95|16.95|-.10|463686|2583|4|2|0|436923|10970|15793|0|380667|463686|463686|463686|7857679.71|Q
PAAA|69344A834|10/02/25|51.30|51.30|51.29|51.30|51.30|.01|33858|49|1|1|0|23189|2500|8169|0|20041|33858|33858|33858|1736748.66|P
PAAS|697900108|10/02/25|39.80|39.82|37.56|39.19|38.63|-.09|518636|5040|8|1|0|490625|20214|7797|0|319610|518636|518636|518636|20033334.74|N
PAB|69344A701|10/02/25|42.87|42.95|42.87|42.95|42.93|.06|218|9|0|0|0|218|0|0|0|1|218|218|218|9359.07|P
PABD|46438G729|10/02/25|0.00|63.89|63.89|63.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PABU|46436E411|10/02/25|72.26|72.26|72.26|72.26|72.26|.03|347|1|0|0|0|347|0|0|0|0|347|347|347|25074.22|Q
PAC|400506101|10/02/25|233.17|233.17|232.08|232.08|232.32|-.21|1434|144|0|0|0|1434|0|0|0|975|1434|1434|1434|333152.78|N
PACB|69404D108|10/02/25|1.39|1.44|1.36|1.43|1.40|.04|482051|1163|27|3|1|369962|74351|21938|15800|200246|482051|482051|482051|675026.66|Q
PACH|G7117W107|10/02/25|0.00|9.96|9.96|9.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PACH U|G7117W123|10/02/25|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|Q
PACH W|G7117W115|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PACK|75321W103|10/02/25|5.57|5.71|5.54|5.64|5.63|.07|26630|459|0|0|0|26630|0|0|0|16189|26630|26630|26630|149979.69|N
PACS|69380Q107|10/02/25|14.02|14.12|13.81|14.12|13.97|.07|23383|598|0|0|0|23383|0|0|0|16274|23383|23383|23383|326663.63|N
PAG|70959W103|10/02/25|176.05|176.48|174.83|174.83|175.40|-1.87|7546|391|0|0|0|7546|0|0|0|4880|7546|7546|7546|1323547.52|N
PAGP|72651A207|10/02/25|18.22|18.35|18.11|18.21|18.18|-.10|49709|687|0|0|0|49709|0|0|0|33313|49709|49709|49709|903854.81|Q
PAGS|G68707101|10/02/25|9.84|9.91|9.47|9.57|9.59|-.27|212704|1306|9|3|0|157878|32141|22685|0|139278|212704|212704|212704|2040163.90|N
PAHC|71742Q106|10/02/25|40.64|40.64|38.99|39.03|39.77|-1.78|8938|449|0|0|0|8938|0|0|0|4060|8938|8938|8938|355490.00|Q
PAI|95766T100|10/02/25|0.00|12.80|12.80|12.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PAII|G7309T102|10/02/25|9.94|9.95|9.94|9.95|9.94|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|994.00|N
PAII U|G7309T128|10/02/25|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|N
PAII WS|G7309T110|10/02/25|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|N
PAL|74317M104|10/02/25|6.32|6.32|6.10|6.14|6.18|-.21|6024|254|0|0|0|6024|0|0|0|4506|6024|6024|6024|37238.64|Q
PALC|69374H816|10/02/25|51.74|51.74|51.49|51.49|51.56|-.22|52|2|0|0|0|52|0|0|0|2|52|52|52|2681.28|P
PALD|25461A361|10/02/25|0.00|21.74|21.74|21.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PALI|696389402|10/02/25|1.49|1.77|1.38|1.70|1.66|.39|3097931|14372|131|24|14|2310012|398611|171987|217321|1764307|3097931|3097931|3097931|5135740.21|Q
PALL|003262102|10/02/25|114.77|114.77|110.34|114.08|113.09|-.07|117681|1385|1|0|0|114239|3442|0|0|87942|117681|117681|117681|13308113.34|P
PALU|25461A379|10/02/25|26.18|26.18|25.31|26.06|25.87|.44|4281|47|0|0|0|4281|0|0|0|845|4281|4281|4281|110739.51|Q
PAM|697660207|10/02/25|58.25|60.61|57.94|60.61|59.18|2.36|9422|250|0|0|0|9422|0|0|0|5153|9422|9422|9422|557628.11|N
PAMC|69374H725|10/02/25|0.00|46.94|46.94|46.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
PAMT|693149106|10/02/25|10.91|10.91|10.77|10.77|10.84|-.18|58|7|0|0|0|58|0|0|0|58|58|58|58|628.53|Q
PANG|882927429|10/02/25|16.70|16.70|16.13|16.69|16.25|.31|544|16|0|0|0|544|0|0|0|20|544|544|544|8838.92|Q
PANL|G6891L105|10/02/25|5.08|5.08|5.02|5.06|5.05|.01|7079|214|0|0|0|7079|0|0|0|4271|7079|7079|7079|35782.25|Q
PANW|697435105|10/02/25|208.46|209.89|205.50|209.26|207.97|2.51|292683|8431|0|0|0|292683|0|0|0|213076|292683|292683|292683|60869500.94|Q
PAPI|61774R866|10/02/25|26.01|26.01|25.93|25.96|25.98|-.06|3616|29|0|0|0|3616|0|0|0|1394|3616|3616|3616|93960.94|P
PAPL|72303K405|10/02/25|5.70|5.78|5.60|5.69|5.70|-.14|9561|111|1|0|0|6361|3200|0|0|3213|9561|9561|9561|54453.56|A
PAPR|45782C870|10/02/25|38.39|38.41|38.38|38.39|38.39|-.02|1000|10|0|0|0|1000|0|0|0|0|1000|1000|1000|38393.50|Z
PAR|698884103|10/02/25|37.95|38.67|37.60|38.16|38.21|.48|47260|1371|0|0|0|47260|0|0|0|31050|47260|47260|47260|1806007.20|N
PARR|69888T207|10/02/25|34.57|35.47|34.19|35.20|34.95|.28|88040|1684|0|0|0|88040|0|0|0|59191|88040|88040|88040|3076762.02|N
PASG|702712209|10/02/25|8.10|8.10|8.00|8.05|8.07|.05|425|8|0|0|0|425|0|0|0|110|425|425|425|3429.20|Q
PASW|G5880S105|10/02/25|1.00|1.09|0.94|1.06|1.12|.07|1077816|7062|17|1|0|1019020|52445|6351|0|442271|1077816|1077816|1077816|1201868.07|Q
PATH|90364P105|10/02/25|13.08|13.08|12.62|12.74|12.78|-.23|1552239|8480|30|11|7|1207054|98691|86296|160198|811297|1552239|1552239|1552239|19832346.21|N
PATK|703343103|10/02/25|102.56|104.28|102.56|104.12|103.78|1.10|6857|555|0|0|0|6857|0|0|0|4258|6857|6857|6857|711603.70|Q
PATN|69374H311|10/02/25|0.00|26.49|26.49|26.49|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PAUG|45782C680|10/02/25|42.52|42.53|42.50|42.50|42.52|-.02|1208|6|0|0|0|1208|0|0|0|0|1208|1208|1208|51358.50|Z
PAVE|37954Y673|10/02/25|47.71|47.99|47.40|47.85|47.68|.22|81425|1352|0|0|0|81425|0|0|0|73481|81425|81425|81425|3882566.17|Z
PAVM|70387R403|10/02/25|0.44|0.46|0.44|0.44|0.44|0.00|3780|28|0|0|0|3780|0|0|0|2169|3780|3780|3780|1678.36|Q
PAVS|G4289N205|10/02/25|1.04|1.06|1.03|1.04|1.04|.02|6225|62|0|0|0|6225|0|0|0|4094|6225|6225|6225|6503.76|Q
PAWZ|74348A145|10/02/25|0.00|55.77|55.77|55.77|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PAX|G69451105|10/02/25|14.28|14.29|14.09|14.22|14.19|-.06|24114|499|2|0|0|17358|6756|0|0|22474|24114|24114|24114|342070.18|Q
PAXS|72203T100|10/02/25|16.36|16.38|16.32|16.38|16.36|.04|4832|36|0|0|0|4832|0|0|0|1563|4832|4832|4832|79037.96|N
PAY|70439P108|10/02/25|31.00|31.30|30.69|31.06|31.08|.41|22332|572|0|0|0|22332|0|0|0|12482|22332|22332|22332|694044.94|N
PAYC|70432V102|10/02/25|200.50|203.20|198.72|201.37|200.62|2.24|93430|1764|0|0|1|48693|0|0|44737|79019|93430|93430|93430|18743605.25|N
PAYO|70451X104|10/02/25|6.05|6.13|6.02|6.08|6.07|.06|112037|1157|0|0|0|112037|0|0|0|54965|112037|112037|112037|680007.08|Q
PAYS|70451A104|10/02/25|6.11|6.27|6.00|6.25|6.13|.15|19222|497|0|0|0|19222|0|0|0|7824|19222|19222|19222|117832.07|Q
PAYX|704326107|10/02/25|123.51|123.76|121.88|123.42|123.15|-.56|142782|4835|0|0|0|142782|0|0|0|74742|142782|142782|142782|17583341.63|Q
PB|743606105|10/02/25|66.71|67.09|65.25|65.57|65.72|-1.39|70723|1682|0|0|0|70723|0|0|0|43655|70723|70723|70723|4648156.46|N
PBA|706327103|10/02/25|40.10|40.19|39.45|39.70|39.64|-.21|274946|2827|2|0|0|268146|6800|0|0|211036|274946|274946|274946|10898122.49|N
PBAP|69420N809|10/02/25|28.42|28.42|28.42|28.43|28.42|0.00|37|1|0|0|0|37|0|0|0|37|37|37|37|1051.54|Z
PBAU|69420N817|10/02/25|0.00|29.45|29.45|29.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBBK|69318V103|10/02/25|19.02|19.38|19.02|19.38|19.02|.08|16|4|0|0|0|16|0|0|0|10|16|16|16|304.32|Q
PBD|46138G847|10/02/25|15.58|15.69|15.55|15.59|15.60|.16|692|11|0|0|0|692|0|0|0|67|692|692|692|10793.52|P
PBDC|746729508|10/02/25|31.25|31.89|31.25|31.89|31.54|.64|14054|109|0|0|0|14054|0|0|0|10768|14054|14054|14054|443317.46|P
PBDE|69420N759|10/02/25|0.00|28.66|28.66|28.66|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBE|46137V787|10/02/25|71.61|72.01|71.61|72.01|71.78|.37|1173|23|0|0|0|1173|0|0|0|876|1173|1173|1173|84195.30|P
PBF|69318G106|10/02/25|29.61|30.70|29.20|30.12|30.18|.15|153183|2662|1|0|1|129402|3484|0|20297|56803|153183|153183|153183|4622617.11|N
PBFB|69420N403|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBFR|69420N692|10/02/25|0.00|28.61|28.61|28.61|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBFS|723561106|10/02/25|13.02|13.10|13.02|13.10|13.03|-.04|416|18|0|0|0|416|0|0|0|381|416|416|416|5422.47|Q
PBH|74112D101|10/02/25|63.20|63.23|62.60|62.87|62.89|-.48|15015|566|0|0|0|15015|0|0|0|11783|15015|15015|15015|944327.06|N
PBHC|70319R109|10/02/25|15.17|15.22|15.17|15.22|15.22|-.15|8|3|0|0|0|8|0|0|0|0|8|8|8|121.76|Q
PBI|724479100|10/02/25|11.34|11.47|11.25|11.27|11.31|-.09|106692|1445|0|0|0|106692|0|0|0|52456|106692|106692|106692|1206519.04|N
PBI PRB|724479506|10/02/25|19.78|19.78|19.57|19.57|19.75|.02|599|5|0|0|0|599|0|0|0|0|599|599|599|11827.97|N
PBJ|46137V753|10/02/25|45.51|45.86|45.51|45.86|45.52|.11|497|6|0|0|0|497|0|0|0|0|497|497|497|22623.46|P
PBJA|69420N205|10/02/25|0.00|30.11|30.11|30.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBJL|69420N833|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBJN|69420N858|10/02/25|0.00|29.39|29.39|29.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBL|69344A859|10/02/25|0.00|31.11|31.11|31.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBM|74449F308|10/02/25|3.12|3.30|3.09|3.30|3.18|.22|8841|129|0|0|0|8841|0|0|0|4880|8841|8841|8841|28144.17|Q
PBMR|69420N601|10/02/25|29.83|29.84|29.83|29.84|29.83|0.00|500|1|0|0|0|500|0|0|0|500|500|500|500|14915.00|Z
PBMW W|74449F118|10/02/25|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
PBMY|69420N874|10/02/25|0.00|29.49|29.49|29.49|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBNV|69420N767|10/02/25|28.91|28.92|28.91|28.92|28.91|.11|500|1|0|0|0|500|0|0|0|500|500|500|500|14455.00|Z
PBOC|69420N775|10/02/25|28.69|28.70|28.68|28.68|28.69|.01|2297|9|0|0|0|2297|0|0|0|2294|2297|2297|2297|65899.84|Z
PBP|46137V399|10/02/25|0.00|22.23|22.23|22.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBPB|73754Y100|10/02/25|17.06|17.06|17.04|17.04|17.05|-.01|3599|60|0|0|0|3599|0|0|0|1535|3599|3599|3599|61348.34|Q
PBQQ|69420N510|10/02/25|28.13|28.13|28.13|0.00|28.12|0.00|20|2|0|0|0|20|0|0|0|0|20|20|20|562.41|Q
PBR|71654V408|10/02/25|12.61|12.66|12.38|12.45|12.46|-.17|1063106|1982|125|7|4|549841|391572|46311|75382|543221|1063106|1063106|1063106|13247130.76|N
PBR A|71654V101|10/02/25|11.78|11.81|11.56|11.64|11.65|-.10|469529|887|38|13|0|220901|144121|104507|0|0|469529|469529|469529|5470974.01|N
PBSE|69420N783|10/02/25|28.95|28.99|28.95|28.99|28.95|.01|100|1|0|0|0|100|0|0|0|0|100|100|100|2895.00|Z
PBT|714236106|10/02/25|18.25|18.25|17.81|17.81|17.97|-.54|3170|47|0|0|0|3170|0|0|0|1088|3170|3170|3170|56962.19|N
PBTP|46138E495|10/02/25|0.00|26.16|26.16|26.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBUS|46138E461|10/02/25|67.46|67.46|67.15|67.34|67.29|.07|4645|70|0|0|0|4645|0|0|0|4120|4645|4645|4645|312575.78|Z
PBW|46137V134|10/02/25|30.82|30.88|30.54|30.66|30.70|.12|58428|343|0|1|1|41684|0|5759|10985|30999|58428|58428|58428|1793999.12|P
PBYI|74587V107|10/02/25|5.30|5.33|5.16|5.22|5.25|-.06|24649|387|1|0|0|20537|4112|0|0|16868|24649|24649|24649|129356.16|Q
PC|G72228201|10/02/25|9.90|13.79|9.90|12.69|12.13|2.44|179376|1269|8|1|3|95490|23720|9330|50836|112539|179376|179376|179376|2176201.37|Q
PCAP|G7257A105|10/02/25|10.31|10.37|10.30|10.37|10.30|.14|9400|42|0|0|0|9400|0|0|0|0|9400|9400|9400|96827.00|Q
PCAP U|G7257A113|10/02/25|10.50|10.64|10.50|10.64|10.51|.16|1788|6|0|0|0|1788|0|0|0|500|1788|1788|1788|18784.00|Q
PCAP W|G7257A121|10/02/25|0.65|0.78|0.65|0.78|0.71|.12|4600|3|1|0|0|2100|2500|0|0|0|4600|4600|4600|3254.00|Q
PCAR|693718108|10/02/25|97.61|100.10|97.12|99.09|98.67|1.40|105254|3616|0|0|0|105254|0|0|0|70873|105254|105254|105254|10385011.89|Q
PCB|69320M109|10/02/25|20.93|20.93|20.53|20.53|20.73|-.47|630|55|0|0|0|630|0|0|0|400|630|630|630|13062.35|Q
PCCE|53700T728|10/02/25|14.74|14.74|14.51|14.53|14.56|.07|636|4|0|0|0|636|0|0|0|395|636|636|636|9259.51|P
PCEF|46138E404|10/02/25|20.01|20.10|20.01|20.10|20.01|.04|14650|18|0|0|1|1242|0|0|13408|147|14650|14650|14650|293208.54|P
PCEM|53700T710|10/02/25|11.03|11.07|11.03|11.07|11.03|-.01|395|2|0|0|0|395|0|0|0|0|395|395|395|4356.85|P
PCF|42968F108|10/02/25|6.32|6.32|6.32|6.32|6.31|.02|917|22|0|0|0|917|0|0|0|652|917|917|917|5789.25|N
PCFI|36087T429|10/02/25|24.33|24.33|24.25|24.25|24.33|-.11|1|1|0|0|0|1|0|0|0|0|1|1|1|24.33|P
PCG|69331C108|10/02/25|15.54|15.68|15.39|15.64|15.56|-.03|1120559|4670|24|4|3|969459|71845|25225|54030|505947|1120559|1120559|1120559|17432302.59|N
PCG PRA|694308206|10/02/25|22.00|22.29|22.00|22.29|22.21|.15|378|7|0|0|0|378|0|0|0|0|378|378|378|8397.20|A
PCG PRB|694308305|10/02/25|0.00|19.82|19.82|19.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
PCG PRC|694308404|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
PCG PRD|694308503|10/02/25|0.00|17.94|17.94|17.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
PCG PRE|694308602|10/02/25|17.75|17.85|17.75|17.85|17.75|-.22|15|1|0|0|0|15|0|0|0|0|15|15|15|266.25|A
PCG PRG|694308701|10/02/25|0.00|17.45|17.45|17.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
PCG PRH|694308800|10/02/25|0.00|0.00|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 PRI|694308883|10/02/25|0.00|15.99|15.99|15.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
PCG PRX|69331C306|10/02/25|40.26|40.77|40.26|40.74|40.72|.01|251|4|0|0|0|251|0|0|0|0|251|251|251|10221.69|N
PCGG|53700T744|10/02/25|12.36|12.42|12.35|12.42|12.37|.08|2017|10|0|0|0|2017|0|0|0|1700|2017|2017|2017|24955.02|P
PCH|737630103|10/02/25|41.36|42.33|41.27|42.31|41.94|.50|29603|1100|0|0|0|29603|0|0|0|19421|29603|29603|29603|1241416.39|Q
PCHI|36087T411|10/02/25|25.18|25.36|25.18|25.36|25.21|-.04|4|2|0|0|0|4|0|0|0|0|4|4|4|100.84|P
PCI|69344A743|10/02/25|0.00|50.98|50.98|50.98|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PCIG|53700T736|10/02/25|9.48|9.55|9.48|9.55|9.51|.14|2820|14|0|0|0|2820|0|0|0|101|2820|2820|2820|26821.71|P
PCL|69344A735|10/02/25|51.83|51.83|51.83|51.83|51.83|-.22|2|1|0|0|0|2|0|0|0|0|2|2|2|103.66|Z
PCLA|71989C109|10/02/25|0.45|0.48|0.45|0.46|0.46|.01|5597|52|0|0|0|5597|0|0|0|552|5597|5597|5597|2590.48|Q
PCLG|36087T395|10/02/25|25.22|25.22|25.21|25.21|25.22|.08|15|2|0|0|0|15|0|0|0|5|15|15|15|378.35|P
PCLO|92790A850|10/02/25|24.98|24.98|24.97|24.97|24.98|.01|3|2|0|0|0|3|0|0|0|1|3|3|3|74.94|P
PCM|69323T101|10/02/25|6.72|6.74|6.72|6.74|6.73|.03|1195|11|0|0|0|1195|0|0|0|409|1195|1195|1195|8043.20|N
PCMM|09789C671|10/02/25|50.26|50.26|50.24|50.24|50.26|-.13|40|1|0|0|0|40|0|0|0|0|40|40|40|2010.40|Q
PCN|72200U100|10/02/25|13.38|13.39|13.35|13.35|13.36|.04|11005|32|1|0|0|7095|3910|0|0|5995|11005|11005|11005|147034.24|N
PCOR|74275K108|10/02/25|71.02|72.34|70.50|71.75|71.73|.88|33151|1029|0|0|0|33151|0|0|0|26770|33151|33151|33151|2377763.28|N
PCQ|72200N106|10/02/25|8.79|8.81|8.78|8.79|8.79|-.02|7389|43|0|0|0|7389|0|0|0|1647|7389|7389|7389|64972.17|N
PCR|82889N251|10/02/25|25.10|25.10|24.75|24.93|24.76|.55|381|2|0|0|0|381|0|0|0|0|381|381|381|9433.60|P
PCRB|746729607|10/02/25|49.51|49.55|49.51|49.55|49.52|.03|40|8|0|0|0|40|0|0|0|19|40|40|40|1980.68|P
PCRX|695127100|10/02/25|25.47|25.47|24.32|24.58|24.60|-.67|26751|1025|0|0|0|26751|0|0|0|6557|26751|26751|26751|658161.87|Q
PCS|69344A750|10/02/25|0.00|50.42|50.42|50.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PCSA|74275C304|10/02/25|0.20|0.20|0.20|0.20|0.20|0.00|120994|189|11|5|0|48949|35657|36388|0|62790|120994|120994|120994|24238.21|Q
PCSC|G70077105|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PCT|74623V103|10/02/25|12.92|13.38|12.90|13.38|13.17|.52|129880|2035|2|3|0|106326|5151|18403|0|86232|129880|129880|129880|1710828.50|Q
PCTT W|74623V111|10/02/25|3.50|3.50|3.39|3.39|3.40|-.01|25562|40|5|0|0|7885|17677|0|0|201|25562|25562|25562|86952.02|Q
PCTY|70438V106|10/02/25|153.09|155.04|151.98|155.00|154.11|1.92|34651|1285|0|0|0|34651|0|0|0|12821|34651|34651|34651|5340135.93|Q
PCVX|92243G108|10/02/25|38.05|40.22|38.05|40.15|39.47|2.12|132199|3001|0|0|0|132199|0|0|0|94652|132199|132199|132199|5218273.62|Q
PCY|46138E784|10/02/25|21.58|21.66|21.56|21.65|21.63|.01|30914|191|1|1|0|18696|3276|8942|0|25250|30914|30914|30914|668654.46|P
PCYO|746228303|10/02/25|10.99|11.02|10.99|11.02|10.99|.03|4392|57|0|0|0|4392|0|0|0|3619|4392|4392|4392|48274.42|Q
PD|69553P100|10/02/25|16.40|16.56|16.23|16.48|16.38|.16|64033|1373|1|0|0|61033|3000|0|0|36605|64033|64033|64033|1048717.85|N
PDBA|46090F308|10/02/25|35.42|35.53|35.39|35.53|35.47|-.17|4721|71|0|0|0|4721|0|0|0|1100|4721|4721|4721|167468.91|Q
PDBC|46090F100|10/02/25|13.38|13.41|13.28|13.31|13.32|-.10|252800|658|8|6|0|185745|22886|44169|0|204817|252800|252800|252800|3366829.62|Q
PDCC|70476Q100|10/02/25|16.61|16.70|16.61|16.70|16.61|.09|20|1|0|0|0|20|0|0|0|0|20|20|20|332.10|N
PDD|722304102|10/02/25|135.43|136.81|134.97|135.01|135.78|.60|757502|13079|6|1|3|620238|20975|7789|108500|444152|757502|757502|757502|102856320.04|Q
PDDL|38747R447|10/02/25|42.29|42.58|41.81|42.04|42.24|.64|2134|29|0|0|0|2134|0|0|0|594|2134|2134|2134|90147.74|Q
PDEC|45782C540|10/02/25|42.10|42.10|42.04|42.06|42.07|0.00|9529|59|0|0|0|9529|0|0|0|931|9529|9529|9529|400882.05|Z
PDEX|74265M205|10/02/25|33.45|33.65|33.45|33.65|33.48|-.04|288|75|0|0|0|288|0|0|0|232|288|288|288|9643.23|Q
PDFS|693282105|10/02/25|26.60|26.60|25.86|26.11|26.12|-.12|20518|942|0|0|0|20518|0|0|0|13826|20518|20518|20518|535857.01|Q
PDI|72201Y101|10/02/25|19.88|19.88|19.83|19.84|19.85|.03|44197|213|2|1|0|33013|6068|5116|0|18935|44197|44197|44197|877249.98|N
PDLB|732344106|10/02/25|14.51|14.52|14.34|14.38|14.48|-.23|17454|168|1|0|0|14333|3121|0|0|8673|17454|17454|17454|252732.64|Q
PDM|720190206|10/02/25|8.96|8.96|8.74|8.74|8.81|-.26|49710|652|1|0|0|46520|3190|0|0|38463|49710|49710|49710|437844.92|N
PDN|46138E735|10/02/25|41.28|41.28|41.06|41.23|41.17|-.02|2186|21|0|0|0|2186|0|0|0|1021|2186|2186|2186|90006.67|P
PDO|69355M107|10/02/25|14.11|14.14|14.11|14.14|14.12|.02|17834|88|1|0|0|15753|2081|0|0|10433|17834|17834|17834|251848.97|N
PDP|46137V837|10/02/25|119.46|119.48|118.52|119.48|118.91|.89|209|25|0|0|0|209|0|0|0|140|209|209|209|24852.48|Q
PDPA|70476Q209|10/02/25|0.00|25.48|25.48|25.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PDS|74022D407|10/02/25|56.71|57.03|56.37|56.98|56.77|.02|5738|172|0|0|0|5738|0|0|0|3245|5738|5738|5738|325748.84|N
PDSB|70465T107|10/02/25|1.02|1.03|1.01|1.03|1.02|.02|6847|71|0|0|0|6847|0|0|0|3904|6847|6847|6847|6965.82|Q
PDT|41013T105|10/02/25|13.42|13.42|13.38|13.38|13.40|-.07|1709|33|0|0|0|1709|0|0|0|358|1709|1709|1709|22895.70|N
PDX|69346N107|10/02/25|24.89|25.08|24.83|24.83|25.05|-.22|8892|30|0|0|0|8892|0|0|0|8350|8892|8892|8892|222784.27|N
PDYN|80359A205|10/02/25|9.37|9.94|9.22|9.85|9.57|.61|271315|3351|9|3|0|225541|26198|19576|0|132808|271315|271315|271315|2595870.87|Q
PDYN W|80359A114|10/02/25|0.23|0.23|0.21|0.22|0.23|.01|15855|23|2|0|0|8355|7500|0|0|4099|15855|15855|15855|3711.33|Q
PEB|70509V100|10/02/25|11.23|11.42|11.06|11.22|11.16|-.02|72332|827|0|0|0|72332|0|0|0|51377|72332|72332|72332|807538.79|N
PEB PRE|70509V605|10/02/25|20.30|20.30|20.15|20.15|20.30|-.04|12|1|0|0|0|12|0|0|0|0|12|12|12|243.60|N
PEB PRF|70509V704|10/02/25|20.67|20.82|20.67|20.82|20.68|.02|216|5|0|0|0|216|0|0|0|0|216|216|216|4467.30|N
PEB PRG|70509V803|10/02/25|20.15|20.15|20.14|20.15|20.14|.25|607|9|0|0|0|607|0|0|0|0|607|607|607|12226.35|N
PEB PRH|70509V886|10/02/25|0.00|18.15|18.15|18.15|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PEBK|710577107|10/02/25|29.82|30.10|29.82|30.10|29.71|-.01|68|26|0|0|0|68|0|0|0|50|68|68|68|2020.41|Q
PEBO|709789101|10/02/25|29.78|29.78|29.54|29.67|29.63|-.09|4106|283|0|0|0|4106|0|0|0|2161|4106|4106|4106|121669.33|Q
PECO|71844V201|10/02/25|33.98|33.98|33.48|33.66|33.63|-.47|59588|1381|0|0|0|59588|0|0|0|31667|59588|59588|59588|2003800.58|Q
PED|70532Y303|10/02/25|0.59|0.59|0.59|0.59|0.59|0.00|1094|16|0|0|0|1094|0|0|0|322|1094|1094|1094|643.04|A
PEG|744573106|10/02/25|82.72|82.72|81.13|81.57|81.60|-.95|100203|3313|0|0|0|100203|0|0|0|46011|100203|100203|100203|8176422.74|N
PEGA|705573103|10/02/25|57.22|57.85|56.94|57.53|57.45|.47|69632|2174|1|0|0|66774|2858|0|0|42818|69632|69632|69632|4000176.98|Q
PEJ|46137V720|10/02/25|60.13|60.39|59.88|60.35|60.26|.23|5208|40|1|0|0|1861|3347|0|0|349|5208|5208|5208|313812.97|P
PELI|G6993G103|10/02/25|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
PELI R|G6993G111|10/02/25|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
PELI U|G6993G129|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PEMX|746729847|10/02/25|63.84|63.84|63.74|63.74|63.78|.29|57|2|0|0|0|57|0|0|0|57|57|57|57|3635.31|P
PEN|70975L107|10/02/25|248.25|254.23|248.25|253.67|252.84|4.12|19387|1083|0|0|0|19387|0|0|0|12830|19387|19387|19387|4901750.12|N
PENG|706915105|10/02/25|27.61|27.78|27.16|27.46|27.51|.40|56263|1774|1|0|0|53648|2615|0|0|14481|56263|56263|56263|1547910.74|Q
PENN|707569109|10/02/25|19.10|19.36|18.90|19.15|19.06|.06|260152|3243|1|0|1|203742|3332|0|53078|85918|260152|260152|260152|4957369.27|Q
PEO|00548F105|10/02/25|21.65|21.65|21.48|21.48|21.59|-.12|2554|45|0|0|0|2554|0|0|0|240|2554|2554|2554|55149.61|N
PEP|713448108|10/02/25|141.98|143.25|141.40|142.32|142.06|-.79|276521|8710|0|0|0|276521|0|0|0|127693|276521|276521|276521|39283733.77|Q
PEPG|713317105|10/02/25|4.78|5.17|4.78|5.09|4.96|.38|205753|1532|5|1|1|164916|14277|5781|20779|59344|205753|205753|205753|1020233.74|Q
PEPS|61774R775|10/02/25|0.00|0.00|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|10/02/25|1.93|1.94|1.92|1.94|1.93|.02|5310|51|0|0|0|5310|0|0|0|1008|5310|5310|5310|10263.26|N
PERF WS|G7006A117|10/02/25|0.00|0.00|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|10/02/25|9.53|9.80|9.53|9.65|9.70|.20|15324|349|0|0|0|15324|0|0|0|5836|15324|15324|15324|148686.78|Q
PESI|714157203|10/02/25|9.93|9.93|9.68|9.69|9.81|-.22|3036|208|0|0|0|3036|0|0|0|1922|3036|3036|3036|29787.04|Q
PETS|716382106|10/02/25|2.46|2.63|2.46|2.63|2.53|.17|3001|96|0|0|0|3001|0|0|0|1585|3001|3001|3001|7579.81|Q
PETZ|G87084110|10/02/25|1.06|1.18|1.06|1.13|1.14|.06|4002|16|0|0|0|4002|0|0|0|1513|4002|4002|4002|4578.63|Q
PEVC|69374H253|10/02/25|28.95|32.21|28.95|29.05|30.99|.08|1759|16|0|0|0|1759|0|0|0|1657|1759|1759|1759|54505.37|P
PEW|38387Q105|10/02/25|4.82|5.13|4.70|4.88|4.87|.28|92336|738|2|1|0|81552|5500|5284|0|62956|92336|92336|92336|449946.07|N
PEW WS|38387Q113|10/02/25|0.00|1.35|1.35|1.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PEX|74348A533|10/02/25|26.57|26.57|26.56|26.56|26.57|.40|173|2|0|0|0|173|0|0|0|100|173|173|173|4596.61|Z
PEXL|69374H402|10/02/25|58.32|58.32|58.16|58.16|58.31|.09|162|2|0|0|0|162|0|0|0|75|162|162|162|9445.96|P
PEY|46137V563|10/02/25|21.20|21.20|21.09|21.14|21.13|-.05|4580|65|0|0|0|4580|0|0|0|1705|4580|4580|4580|96755.52|Q
PEZ|46137V803|10/02/25|0.00|101.77|101.77|101.77|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PFAI|G7173H101|10/02/25|1.94|1.94|1.92|1.92|1.93|-.03|181|8|0|0|0|181|0|0|0|171|181|181|181|350.03|Q
PFBC|740367404|10/02/25|89.48|89.82|89.20|89.61|89.63|-.57|6978|218|0|0|0|6978|0|0|0|5334|6978|6978|6978|625461.60|Q
PFD|338480106|10/02/25|12.07|12.07|12.06|12.06|12.07|.03|947|11|0|0|0|947|0|0|0|441|947|947|947|11428.37|N
PFE|717081103|10/02/25|27.00|27.17|26.64|27.09|26.93|-.13|4020833|26454|48|7|5|3765875|141412|48380|65166|1256301|4020833|4020833|4020833|108300568.73|N
PFEB|45782C417|10/02/25|39.82|39.82|39.72|39.72|39.72|0.00|714|3|0|0|0|714|0|0|0|687|714|714|714|28360.83|Z
PFF|464288687|10/02/25|31.81|31.81|31.66|31.74|31.73|0.00|203888|731|10|0|0|176288|27600|0|0|184958|203888|203888|203888|6469430.14|Q
PFFA|26923G822|10/02/25|21.98|21.98|21.83|21.87|21.88|-.09|53102|268|1|3|0|26431|2056|24615|0|39119|53102|53102|53102|1161987.62|P
PFFD|37954Y657|10/02/25|19.59|19.59|19.50|19.51|19.54|-.04|41720|157|0|2|0|26821|0|14899|0|35666|41720|41720|41720|815108.19|P
PFFL|90274E174|10/02/25|8.93|8.97|8.93|8.95|8.96|.32|1094|5|0|0|0|1094|0|0|0|138|1094|1094|1094|9807.25|P
PFFR|26923G400|10/02/25|18.93|18.93|18.84|18.84|18.90|-.06|1389|14|0|0|0|1389|0|0|0|1343|1389|1389|1389|26254.59|P
PFFV|37954Y376|10/02/25|23.08|23.12|23.06|23.11|23.08|0.00|6137|27|1|0|0|3850|2287|0|0|3126|6137|6137|6137|141645.85|P
PFG|74251V102|10/02/25|82.95|84.36|82.58|84.25|83.50|1.21|74559|2099|3|0|0|65695|8864|0|0|54698|74559|74559|74559|6225987.72|Q
PFGC|71377A103|10/02/25|101.73|102.49|100.88|102.48|101.96|.14|37568|957|0|0|0|37568|0|0|0|16729|37568|37568|37568|3830528.26|N
PFH|744320888|10/02/25|18.41|18.44|18.41|18.44|18.40|-.02|43|3|0|0|0|43|0|0|0|0|43|43|43|791.07|N
PFI|46137V860|10/02/25|0.00|57.24|57.24|57.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PFIG|46138E693|10/02/25|24.32|24.35|24.32|24.34|24.34|.03|268|3|0|0|0|268|0|0|0|183|268|268|268|6523.12|P
PFIS|711040105|10/02/25|48.20|48.20|47.40|47.44|47.48|-.56|2098|237|0|0|0|2098|0|0|0|767|2098|2098|2098|99619.12|Q
PFIX|82889N855|10/02/25|47.50|47.63|47.00|47.02|47.19|-.80|86942|1017|9|0|0|57792|29150|0|0|22764|86942|86942|86942|4102677.68|P
PFL|72201H108|10/02/25|8.51|8.52|8.51|8.52|8.51|0.00|2130|12|0|0|0|2130|0|0|0|1430|2130|2130|2130|18129.80|N
PFLD|26922A198|10/02/25|19.71|19.74|19.69|19.69|19.71|-.04|14414|37|0|1|0|6600|0|7814|0|3139|14414|14414|14414|284114.05|P
PFLT|70806A106|10/02/25|8.71|8.92|8.69|8.87|8.83|.16|90624|768|0|0|0|90624|0|0|0|64391|90624|90624|90624|800024.74|N
PFM|46137V506|10/02/25|51.02|51.02|50.94|50.94|51.00|-.07|381|11|0|0|0|381|0|0|0|272|381|381|381|19432.72|Q
PFN|72201J104|10/02/25|7.60|7.60|7.59|7.59|7.59|0.00|9202|47|1|0|0|6912|2290|0|0|1715|9202|9202|9202|69832.12|N
PFO|33848E106|10/02/25|9.81|9.81|9.78|9.78|9.80|-.03|306|9|0|0|0|306|0|0|0|22|306|306|306|2999.47|N
PFRL|69344A883|10/02/25|49.90|49.90|49.79|49.81|49.82|-.03|3978|87|0|0|0|3978|0|0|0|1255|3978|3978|3978|198199.98|P
PFS|74386T105|10/02/25|19.41|19.54|19.31|19.48|19.43|.12|26045|702|0|0|0|26045|0|0|0|20441|26045|26045|26045|506100.84|N
PFSA|74319X108|10/02/25|0.32|0.33|0.31|0.32|0.32|.02|82565|279|7|1|0|48679|24679|9207|0|26237|82565|82565|82565|26531.00|Q
PFSI|70932M107|10/02/25|124.00|124.82|123.16|123.16|123.77|-2.75|16236|959|0|0|0|16236|0|0|0|12039|16236|16236|16236|2009502.22|N
PFUT|746729201|10/02/25|26.15|26.25|26.09|26.25|26.18|.17|303|6|0|0|0|303|0|0|0|202|303|303|303|7932.59|P
PFX|71742W103|10/02/25|48.10|48.10|47.26|47.26|47.50|-.37|26|2|0|0|0|26|0|0|0|26|26|26|26|1235.00|Q
PFXF|92189F429|10/02/25|17.94|17.95|17.88|17.93|17.93|.04|77014|133|1|0|1|31338|3552|0|42124|56676|77014|77014|77014|1381069.36|P
PFXN Z|71742W301|10/02/25|23.69|23.79|23.69|23.79|23.71|-.09|604|5|0|0|0|604|0|0|0|600|604|604|604|14322.64|Q
PG|742718109|10/02/25|152.85|152.85|151.64|152.07|152.17|-1.03|633013|9452|0|0|0|633013|0|0|0|451813|633013|633013|633013|96322602.45|N
PGAC|G8089R100|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PGAC R|G8089R118|10/02/25|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
PGAC U|G8089R126|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PGC|704699107|10/02/25|27.03|27.11|26.88|26.97|26.98|-.19|3614|291|0|0|0|3614|0|0|0|1808|3614|3614|3614|97499.69|Q
PGEN|74017N105|10/02/25|3.37|3.42|3.27|3.35|3.32|0.00|435030|1783|21|1|2|348436|58023|7294|21277|282675|435030|435030|435030|1445633.50|Q
PGF|46137V621|10/02/25|14.81|14.81|14.74|14.75|14.77|-.04|1816|19|0|0|0|1816|0|0|0|718|1816|1816|1816|26814.28|P
PGHY|46138E669|10/02/25|20.06|20.06|19.98|19.98|20.02|-.02|3373|33|0|0|0|3373|0|0|0|667|3373|3373|3373|67516.20|P
PGJ|46137V571|10/02/25|34.36|34.36|34.00|34.09|34.20|.38|2448|23|0|0|0|2448|0|0|0|1909|2448|2448|2448|83723.41|Q
PGNY|74340E103|10/02/25|21.05|21.25|20.08|20.53|20.48|-.68|77024|2012|2|0|0|72344|4680|0|0|48338|77024|77024|77024|1577832.49|Q
PGP|722011103|10/02/25|8.61|8.62|8.60|8.62|8.60|.01|220|2|0|0|0|220|0|0|0|100|220|220|220|1892.50|N
PGR|743315103|10/02/25|244.43|245.54|242.28|243.54|243.69|-2.89|77931|3051|0|0|0|77931|0|0|0|48008|77931|77931|77931|18991370.53|N
PGRE|69924R108|10/02/25|6.54|6.54|6.52|6.52|6.52|-.01|84512|177|7|0|1|46752|26818|0|10942|22359|84512|84512|84512|551153.54|N
PGRO|746729409|10/02/25|44.92|44.92|44.67|44.67|44.71|-.04|178|6|0|0|0|178|0|0|0|67|178|178|178|7959.26|P
PGX|46138E511|10/02/25|11.73|11.74|11.69|11.73|11.72|-.01|439796|198|16|5|3|70567|42253|30064|296912|379340|439796|439796|439796|5155078.96|P
PGY|M7S64L123|10/02/25|30.50|31.82|29.83|31.04|30.85|1.13|543024|10376|6|1|0|519758|16166|7100|0|195263|543024|543024|543024|16752073.03|Q
PGYW W|M7S64L107|10/02/25|0.60|0.60|0.56|0.56|0.58|.02|198|2|0|0|0|198|0|0|0|198|198|198|198|114.62|Q
PGZ|74255X104|10/02/25|10.55|10.55|10.51|10.51|10.53|.03|238|8|0|0|0|238|0|0|0|125|238|238|238|2506.10|N
PH|701094104|10/02/25|757.82|761.00|754.20|758.23|757.09|3.02|12907|864|0|0|0|12907|0|0|0|8126|12907|12907|12907|9771820.84|N
PHAR|71716E105|10/02/25|15.19|15.23|15.19|15.23|15.19|.23|20|1|0|0|0|20|0|0|0|0|20|20|20|303.80|Q
PHAT|71722W107|10/02/25|12.31|12.36|11.76|11.82|12.06|-.46|50379|1031|0|0|0|50379|0|0|0|20925|50379|50379|50379|607330.62|Q
PHB|46138E719|10/02/25|18.63|18.63|18.62|18.63|18.63|0.00|11283|47|0|1|0|5274|0|6009|0|8575|11283|11283|11283|210160.67|P
PHD|72369J102|10/02/25|9.95|9.96|9.94|9.95|9.94|0.00|41423|71|5|0|0|25723|15700|0|0|3347|41423|41423|41423|411934.76|N
PHDG|46090A705|10/02/25|37.43|37.50|37.34|37.49|37.45|.12|300|6|0|0|0|300|0|0|0|12|300|300|300|11234.84|P
PHEQ|61774R874|10/02/25|32.10|32.10|32.05|32.08|32.08|.05|2539|5|0|0|0|2539|0|0|0|2442|2539|2539|2539|81449.48|P
PHG|500472303|10/02/25|27.73|27.79|27.49|27.77|27.70|.13|33674|443|0|0|0|33674|0|0|0|19024|33674|33674|33674|932630.95|N
PHGE|09090D301|10/02/25|0.51|0.52|0.51|0.52|0.50|.04|13099|89|0|0|0|13099|0|0|0|1903|13099|13099|13099|6603.10|A
PHH|G6925R102|10/02/25|0.47|0.48|0.47|0.48|0.48|0.00|42097|80|2|1|1|16085|8241|6254|11517|23500|42097|42097|42097|20157.84|Q
PHI|69344D408|10/02/25|18.87|18.87|18.67|18.67|18.76|-.15|1302|56|0|0|0|1302|0|0|0|1079|1302|1302|1302|24423.90|N
PHIN|71880K101|10/02/25|57.40|57.49|56.16|56.46|56.61|-.92|12440|493|0|0|0|12440|0|0|0|4942|12440|12440|12440|704189.04|N
PHIO|71880W501|10/02/25|2.39|2.41|2.30|2.38|2.36|-.08|9942|89|0|0|0|9942|0|0|0|2599|9942|9942|9942|23508.50|Q
PHK|722014107|10/02/25|4.97|4.98|4.96|4.97|4.97|-.02|12931|46|0|0|0|12931|0|0|0|1406|12931|12931|12931|64285.85|N
PHLT|71377E105|10/02/25|7.71|7.73|7.71|7.73|7.72|.02|22777|97|2|1|0|10916|6161|5700|0|14016|22777|22777|22777|175848.17|Q
PHM|745867101|10/02/25|133.60|135.17|132.79|134.87|134.49|.42|48103|1692|0|0|0|48103|0|0|0|33235|48103|48103|48103|6469394.06|N
PHO|46137V142|10/02/25|72.12|72.67|72.12|72.67|72.48|.55|92|8|0|0|0|92|0|0|0|92|92|92|92|6667.95|Q
PHOE|G7075R108|10/02/25|9.50|11.00|9.50|11.00|10.33|2.00|16820|54|1|0|0|14338|2482|0|0|10238|16820|16820|16820|173785.09|Q
PHR|71944F106|10/02/25|22.45|22.87|22.20|22.84|22.63|.39|23750|675|0|0|0|23750|0|0|0|15157|23750|23750|23750|537568.80|N
PHUN|71948P209|10/02/25|2.76|2.83|2.73|2.80|2.79|.08|20659|180|0|0|0|20659|0|0|0|10566|20659|20659|20659|57609.65|Q
PHVS|N69605108|10/02/25|24.36|24.36|22.97|23.09|23.48|-1.02|9241|295|0|0|0|9241|0|0|0|4563|9241|9241|9241|217005.49|Q
PHXE PR|71903G202|10/02/25|19.21|19.50|19.21|19.50|19.45|.40|273|14|0|0|0|273|0|0|0|0|273|273|273|5310.94|A
PHYD|746729888|10/02/25|0.00|52.36|52.36|52.36|52.31|.02|28|1|0|0|0|28|0|0|0|0|28|28|28|1464.68|P
PHYL|69344A206|10/02/25|35.62|35.63|35.57|35.63|35.61|.05|22117|55|0|0|1|7437|0|0|14680|18127|22117|22117|22117|787569.50|P
PHYS|85207H104|10/02/25|29.89|29.91|29.35|29.62|29.60|-.06|416303|644|60|3|3|143265|174473|17300|81265|227681|416303|416303|416303|12324234.85|P
PI|453204109|10/02/25|179.73|183.59|179.73|182.84|182.33|4.95|12615|717|0|0|0|12615|0|0|0|10630|12615|12615|12615|2300115.66|Q
PICB|46138E636|10/02/25|23.85|23.85|23.75|23.83|23.81|-.02|2973|36|0|0|0|2973|0|0|0|2629|2973|2973|2973|70793.32|P
PICK|46434G848|10/02/25|45.20|45.21|44.46|45.02|44.85|.10|20942|253|1|0|0|18205|2737|0|0|8845|20942|20942|20942|939221.52|Z
PID|46137V548|10/02/25|21.30|21.34|21.26|21.34|21.26|.02|1575|14|0|0|0|1575|0|0|0|1329|1575|1575|1575|33491.62|Q
PIE|46138E867|10/02/25|24.63|24.70|24.63|24.70|24.68|.11|109|2|0|0|0|109|0|0|0|100|109|109|109|2689.67|Q
PIEQ|74255Y698|10/02/25|32.21|32.27|32.11|32.26|32.20|.11|300|3|0|0|0|300|0|0|0|100|300|300|300|9659.00|Z
PIFI|26922A131|10/02/25|94.86|94.91|94.86|94.91|94.89|.01|2|2|0|0|0|2|0|0|0|1|2|2|2|189.77|P
PII|731068102|10/02/25|62.00|63.57|62.00|62.66|62.65|.99|30101|1249|0|0|0|30101|0|0|0|23002|30101|30101|30101|1885794.11|N
PIII|744413204|10/02/25|8.65|8.65|8.50|8.50|8.65|-.30|206|6|0|0|0|206|0|0|0|45|206|206|206|1781.90|Q
PIII W|744413113|10/02/25|0.01|0.01|0.01|0.01|0.01|0.00|13970|2|0|0|1|1170|0|0|12800|0|13970|13970|13970|157.86|Q
PILL|25460E646|10/02/25|8.33|8.33|8.07|8.26|8.25|-.08|27576|129|3|0|0|18418|9158|0|0|9101|27576|27576|27576|227426.55|P
PIM|746909100|10/02/25|3.43|3.43|3.42|3.42|3.43|-.01|1150|13|0|0|0|1150|0|0|0|532|1150|1150|1150|3940.45|N
PIN|46137R109|10/02/25|25.36|25.36|25.16|25.21|25.29|-.05|7591|40|1|0|0|4687|2904|0|0|960|7591|7591|7591|191996.61|P
PINC|74051N102|10/02/25|27.80|27.84|27.76|27.83|27.80|.02|105687|1029|2|0|0|100857|4830|0|0|55393|105687|105687|105687|2937792.60|Q
PINE|02083X103|10/02/25|14.14|14.14|13.95|13.99|13.98|-.26|1461|54|0|0|0|1461|0|0|0|1224|1461|1461|1461|20429.86|N
PINK|82889N772|10/02/25|32.32|32.70|32.30|32.70|32.36|.36|8891|55|1|0|0|6008|2883|0|0|6612|8891|8891|8891|287733.55|P
PINS|72352L106|10/02/25|32.10|32.10|31.42|31.89|31.74|.04|562882|7170|4|0|0|551428|11454|0|0|227575|562882|562882|562882|17868232.13|N
PIO|46138E651|10/02/25|44.93|45.14|44.91|45.14|44.93|.34|619|9|0|0|0|619|0|0|0|40|619|619|619|27811.01|Q
PIPE|46090A663|10/02/25|0.00|24.44|24.44|24.44|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PIPR|724078100|10/02/25|338.00|342.00|338.00|341.99|340.20|3.63|9143|889|0|0|0|9143|0|0|0|7130|9143|9143|9143|3110405.69|N
PIT|92189H771|10/02/25|54.85|54.85|54.33|54.33|54.79|-.56|1300|15|0|0|0|1300|0|0|0|797|1300|1300|1300|71225.30|Z
PIZ|46138E875|10/02/25|47.88|48.04|47.74|48.04|47.96|.25|1863|33|0|0|0|1863|0|0|0|1760|1863|1863|1863|89351.94|Q
PJAN|45782C508|10/02/25|45.85|45.85|45.78|45.80|45.80|-.01|1804|27|0|0|0|1804|0|0|0|785|1804|1804|1804|82628.61|Z
PJBF|69344A826|10/02/25|63.06|63.06|63.06|62.60|63.07|0.00|3|3|0|0|0|3|0|0|0|0|3|3|3|189.20|Z
PJFG|69344A875|10/02/25|111.34|111.34|110.95|110.95|111.14|.11|406|8|0|0|0|406|0|0|0|54|406|406|406|45121.84|P
PJFM|69344A792|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PJFV|69344A867|10/02/25|0.00|79.62|79.62|79.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
PJIO|69344A818|10/02/25|65.03|65.29|65.03|65.29|65.04|.77|44|2|0|0|0|44|0|0|0|0|44|44|44|2861.68|P
PJP|46137V662|10/02/25|94.91|94.91|94.23|94.40|94.65|-.58|1933|26|0|0|0|1933|0|0|0|1605|1933|1933|1933|182950.03|P
PJT|69343T107|10/02/25|174.00|177.33|174.00|177.15|176.55|3.53|5433|308|0|0|0|5433|0|0|0|4460|5433|5433|5433|959182.86|N
PJUL|45782C813|10/02/25|45.60|45.63|45.58|45.63|45.61|-.01|2558|13|0|0|0|2558|0|0|0|57|2558|2558|2558|116670.82|Z
PJUN|45782C748|10/02/25|41.10|41.14|41.10|41.14|41.15|-.01|180|6|0|0|0|180|0|0|0|0|180|180|180|7407.80|Z
PK|700517105|10/02/25|11.02|11.21|11.00|11.09|11.08|.07|100356|987|0|0|0|100356|0|0|0|79749|100356|100356|100356|1111544.84|N
PKB|46137V779|10/02/25|95.47|95.47|95.38|95.46|95.24|.30|1070|8|0|0|0|1070|0|0|0|459|1070|1070|1070|101912.12|P
PKBK|700885106|10/02/25|21.18|21.26|21.04|21.14|21.14|-.12|1756|74|0|0|0|1756|0|0|0|611|1756|1756|1756|37123.97|Q
PKE|70014A104|10/02/25|20.72|20.75|20.01|20.29|20.34|-.03|10574|302|0|0|0|10574|0|0|0|4926|10574|10574|10574|215054.71|N
PKG|695156109|10/02/25|215.07|215.89|214.03|215.64|215.09|.80|19044|810|0|0|0|19044|0|0|0|14505|19044|19044|19044|4096249.68|N
PKOH|700666100|10/02/25|21.11|21.11|20.95|21.08|20.98|-.32|1177|58|0|0|0|1177|0|0|0|386|1177|1177|1177|24690.00|Q
PKST|39818P799|10/02/25|13.07|13.29|12.84|13.28|13.04|.07|7606|182|0|0|0|7606|0|0|0|3741|7606|7606|7606|99201.59|N
PKW|46137V308|10/02/25|132.20|132.75|132.20|132.74|132.71|.53|339|15|0|0|0|339|0|0|0|275|339|339|339|44988.63|Q
PKX|693483109|10/02/25|49.40|49.50|48.47|48.53|48.70|-1.27|13616|417|0|0|0|13616|0|0|0|6888|13616|13616|13616|663126.56|N
PL|72703X106|10/02/25|14.48|15.09|14.09|14.85|14.64|1.07|1457663|14146|35|4|3|1265564|102088|25325|64686|546219|1457663|1457663|1457663|21334913.74|N
PL WS|72703X114|10/02/25|4.47|4.85|4.32|4.75|4.68|.66|76967|257|2|0|0|72790|4177|0|0|0|76967|76967|76967|360096.65|N
PLAB|719405102|10/02/25|23.73|24.80|23.58|24.58|24.35|1.29|87862|2642|1|0|0|85604|2258|0|0|56415|87862|87862|87862|2139693.28|Q
PLAG|72703U201|10/02/25|1.80|1.80|1.76|1.76|1.80|.02|388|6|0|0|0|388|0|0|0|387|388|388|388|696.51|A
PLAY|238337109|10/02/25|18.01|18.30|17.71|18.11|17.99|.08|50169|1619|0|0|0|50169|0|0|0|21570|50169|50169|50169|902444.79|Q
PLBC|729273102|10/02/25|42.70|42.70|42.29|42.41|42.21|-.26|446|62|0|0|0|446|0|0|0|286|446|446|446|18823.74|Q
PLBL|G71604105|10/02/25|8.65|8.65|8.18|8.25|8.15|-.55|605|41|0|0|0|605|0|0|0|317|605|605|605|4930.53|Q
PLBY|72814P109|10/02/25|1.46|1.53|1.45|1.48|1.50|.04|8740|126|0|0|0|8740|0|0|0|2900|8740|8740|8740|13099.77|Q
PLCE|168905107|10/02/25|6.35|6.41|6.19|6.40|6.34|.07|29764|292|0|1|1|10053|0|6585|13126|18557|29764|29764|29764|188581.27|Q
PLD|74340W103|10/02/25|116.05|116.40|114.65|116.13|115.55|-.35|87238|2733|0|0|0|87238|0|0|0|53190|87238|87238|87238|10080482.03|N
PLDR|746729102|10/02/25|36.21|36.26|36.21|36.26|36.21|-.01|16|1|0|0|0|16|0|0|0|16|16|16|16|579.28|P
PLG|72765Q882|10/02/25|2.67|2.70|2.44|2.59|2.54|-.06|357061|1043|9|0|3|266811|32781|0|57469|156301|357061|357061|357061|906526.74|A
PLMK|G7134A104|10/02/25|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
PLMK W|G7134A120|10/02/25|0.00|0.00|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|10/02/25|109.63|112.60|108.16|112.33|110.50|2.51|15220|865|0|0|0|15220|0|0|0|7010|15220|15220|15220|1681821.15|Q
PLNT|72703H101|10/02/25|102.78|104.31|102.70|102.70|103.30|-.37|23401|863|0|0|0|23401|0|0|0|18248|23401|23401|23401|2417223.58|N
PLOO|88340C503|10/02/25|19.22|19.22|19.22|19.25|19.31|0.00|51|4|0|0|0|51|0|0|0|31|51|51|51|984.82|Z
PLOW|25960R105|10/02/25|31.25|31.25|30.77|31.09|31.04|-.12|4722|173|0|0|0|4722|0|0|0|1928|4722|4722|4722|146592.26|N
PLPC|740444104|10/02/25|202.01|202.01|198.93|198.93|200.28|-2.35|5029|1259|0|0|0|5029|0|0|0|3350|5029|5029|5029|1007227.62|Q
PLRX|729139105|10/02/25|1.43|1.54|1.43|1.51|1.48|.06|22390|208|2|0|0|15810|6580|0|0|10154|22390|22390|22390|33075.55|Q
PLRZ|M79549123|10/02/25|1.09|1.10|1.08|1.10|1.08|.01|20127|73|1|1|0|10553|3979|5595|0|2907|20127|20127|20127|21805.73|Q
PLSE|74587B101|10/02/25|18.15|18.99|18.14|18.99|18.68|.87|17622|459|0|0|0|17622|0|0|0|10453|17622|17622|17622|329147.07|Q
PLT|88636V132|10/02/25|20.05|20.55|20.05|20.53|20.53|.24|2070|16|0|0|0|2070|0|0|0|1993|2070|2070|2070|42500.33|Q
PLTA|74349Y381|10/02/25|35.02|35.17|35.02|35.17|34.98|.71|616|19|0|0|0|616|0|0|0|240|616|616|616|21548.54|P
PLTD|25461A429|10/02/25|6.59|6.73|6.58|6.60|6.63|-.07|522075|304|124|7|1|124440|330750|52085|14800|464264|522075|522075|522075|3463047.94|Q
PLTG|882927395|10/02/25|38.00|38.00|36.48|37.74|37.33|.85|11159|242|0|0|0|11159|0|0|0|7284|11159|11159|11159|416555.73|Q
PLTK|72815L107|10/02/25|3.94|3.95|3.78|3.85|3.83|-.08|138527|1142|1|0|0|135625|2902|0|0|80178|138527|138527|138527|531081.67|Q
PLTM|38748T103|10/02/25|15.30|15.30|14.72|15.13|15.03|.09|65282|249|6|1|0|43917|16024|5341|0|29314|65282|65282|65282|981333.24|P
PLTR|69608A108|10/02/25|186.74|188.20|182.97|187.04|185.87|2.14|3577066|68007|62|12|3|3258985|192702|83411|41968|2572168|3577066|3577066|3577066|664858959.96|Q
PLTS|G71264108|10/02/25|16.59|17.41|16.27|16.98|16.89|.78|41146|332|2|0|0|35329|5817|0|0|16381|41146|41146|41146|695023.44|Q
PLTU|25461A445|10/02/25|106.63|108.22|102.51|107.01|105.73|2.37|256027|9000|0|0|0|256027|0|0|0|77312|256027|256027|256027|27069705.57|Q
PLTW|77926X726|10/02/25|49.96|49.96|48.77|49.91|49.48|.73|30320|698|0|0|0|30320|0|0|0|23250|30320|30320|30320|1500114.43|Z
PLTY|88636R800|10/02/25|66.26|66.50|65.67|66.46|66.18|.42|38134|959|1|0|0|35656|2478|0|0|23443|38134|38134|38134|2523705.65|P
PLTZ|88636V835|10/02/25|6.82|7.10|6.72|6.79|6.88|-.17|658046|1423|48|19|1|353058|144916|149861|10211|379319|658046|658046|658046|4527823.94|Q
PLUG|72919P202|10/02/25|2.94|2.95|2.77|2.83|2.86|-.11|9758634|17198|500|206|138|4675347|1606859|1470824|2005604|3997864|9758634|9758634|9758634|27940704.33|Q
PLUR|72942G203|10/02/25|0.00|4.70|4.70|4.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PLUS|294268107|10/02/25|71.85|72.97|71.32|72.79|72.29|.90|9280|472|0|0|0|9280|0|0|0|6049|9280|9280|9280|670856.91|Q
PLUT|G7144S103|10/02/25|3.67|3.83|3.67|3.76|3.80|.12|505|4|0|0|0|505|0|0|0|405|505|505|505|1919.35|Q
PLX|74365A309|10/02/25|2.38|2.40|2.30|2.34|2.33|-.01|58240|463|1|0|0|55149|3091|0|0|56404|58240|58240|58240|135918.90|A
PLXS|729132100|10/02/25|146.75|147.29|145.35|147.29|146.25|1.52|9504|642|0|0|0|9504|0|0|0|7339|9504|9504|9504|1389994.66|Q
PLYM|729640102|10/02/25|22.03|22.20|21.99|22.20|22.08|.05|12514|313|0|0|0|12514|0|0|0|8218|12514|12514|12514|276260.41|N
PLYY|38747R272|10/02/25|25.62|25.71|25.59|25.71|25.81|.23|1835|55|0|0|0|1835|0|0|0|591|1835|1835|1835|47355.48|Q
PM|718172109|10/02/25|160.58|161.99|157.57|157.91|159.14|-2.94|275628|6068|0|0|0|275628|0|0|0|99729|275628|275628|275628|43864202.78|N
PMAP|69420N650|10/02/25|0.00|0.00|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|10/02/25|44.02|44.02|43.92|43.95|43.95|0.00|531|7|0|0|0|531|0|0|0|218|531|531|531|23339.38|Z
PMAU|69420N619|10/02/25|25.44|25.50|25.44|25.50|25.44|.05|100|1|0|0|0|100|0|0|0|100|100|100|100|2544.00|Z
PMAX|G7200G100|10/02/25|0.27|0.27|0.27|0.27|0.27|-.01|7878|43|1|0|0|4949|2929|0|0|3537|7878|7878|7878|2136.25|Q
PMAY|45782C318|10/02/25|38.86|38.90|38.86|38.90|38.86|-.01|438|2|0|0|0|438|0|0|0|0|438|438|438|17020.68|Z
PMBS|72201R569|10/02/25|49.52|49.65|49.52|49.65|49.58|.11|1740|29|0|0|0|1740|0|0|0|1168|1740|1740|1740|86271.75|Q
PMCB|71715X203|10/02/25|0.97|1.04|0.97|1.01|0.98|.03|7707|28|0|1|0|2461|0|5246|0|7381|7707|7707|7707|7587.79|Q
PMEC|Y708VV108|10/02/25|1.77|1.77|1.76|1.76|1.76|-.04|2008|4|0|0|0|2008|0|0|0|0|2008|2008|2008|3534.16|Q
PMFB|69420N676|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PMI|71953R108|10/02/25|9.11|9.22|8.65|9.15|8.90|.28|340286|1102|17|8|1|200989|58404|60893|20000|115218|340286|340286|340286|3028202.82|A
PMIO|69344A776|10/02/25|50.83|50.87|50.80|50.84|50.86|.02|1340|38|0|0|0|1340|0|0|0|100|1340|1340|1340|68155.50|P
PMJA|69420N684|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PMJL|69420N627|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PMJN|69420N635|10/02/25|0.00|0.00|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|10/02/25|7.97|7.98|7.94|7.96|7.96|.01|5851|42|0|0|0|5851|0|0|0|2058|5851|5851|5851|46564.23|N
PMM|746823103|10/02/25|6.14|6.14|6.09|6.11|6.11|-.01|7564|34|1|0|0|5364|2200|0|0|1131|7564|7564|7564|46246.20|N
PMMF|09290C756|10/02/25|100.23|100.24|100.23|100.24|100.23|.01|4820|18|0|0|0|4820|0|0|0|4590|4820|4820|4820|483118.21|P
PMMR|69420N668|10/02/25|0.00|0.00|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|10/02/25|0.00|0.00|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|10/02/25|0.45|0.47|0.43|0.47|0.46|.01|129334|248|6|3|1|44980|24685|25410|34259|24335|129334|129334|129334|59224.74|Q
PMNT|713715100|10/02/25|0.45|0.45|0.44|0.44|0.45|-.02|1373|29|0|0|0|1373|0|0|0|236|1373|1373|1373|611.19|A
PMO|746922103|10/02/25|10.41|10.41|10.28|10.29|10.37|-.20|2026|19|0|0|0|2026|0|0|0|200|2026|2026|2026|21014.40|N
PMOC|69420N585|10/02/25|25.06|25.06|25.06|25.06|25.06|-.02|100|1|0|0|0|100|0|0|0|100|100|100|100|2506.00|Z
PMSE|69420N593|10/02/25|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|Z
PMT|70931T103|10/02/25|12.49|12.62|12.44|12.60|12.53|.09|32237|517|1|1|0|24556|2581|5100|0|23574|32237|32237|32237|404026.90|N
PMT PRA|70931T301|10/02/25|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|N
PMT PRB|70931T400|10/02/25|24.66|24.66|24.59|24.59|24.64|-.05|66|3|0|0|0|66|0|0|0|0|66|66|66|1626.44|N
PMT PRC|70931T509|10/02/25|19.15|19.15|19.11|19.11|19.14|-.04|59|2|0|0|0|59|0|0|0|0|59|59|59|1129.07|N
PMTR|G7010A129|10/02/25|10.19|10.24|10.19|10.24|10.19|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|1019.00|Q
PMTR U|G7010A103|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PMTR W|G7010A111|10/02/25|0.60|0.60|0.60|0.60|0.60|0.00|2021|13|0|0|0|2021|0|0|0|0|2021|2021|2021|1212.67|Q
PMTS|12634H200|10/02/25|15.33|15.45|15.18|15.31|15.31|.08|1574|87|0|0|0|1574|0|0|0|301|1574|1574|1574|24090.71|Q
PMTU|70931T608|10/02/25|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|N
PMTV|70931T707|10/02/25|25.46|25.51|25.46|25.51|25.46|.04|5|1|0|0|0|5|0|0|0|5|5|5|5|127.30|N
PMTW|70931T806|10/02/25|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
PMVP|69353Y103|10/02/25|1.38|1.40|1.35|1.38|1.37|.01|23101|166|2|0|0|17426|5675|0|0|8966|23101|23101|23101|31640.10|Q
PN|G8221K112|10/02/25|0.71|0.72|0.65|0.68|0.67|-.01|17350|46|1|1|0|9066|2784|5500|0|2829|17350|17350|17350|11693.87|Q
PNBK|70336F203|10/02/25|1.30|1.33|1.25|1.32|1.28|.01|27036|122|2|0|0|21617|5419|0|0|8117|27036|27036|27036|34542.84|Q
PNC|693475105|10/02/25|197.81|199.49|197.24|198.15|198.07|-.29|23562|1022|0|0|0|23562|0|0|0|15693|23562|23562|23562|4666962.19|N
PNFP|72346Q104|10/02/25|93.06|93.06|91.37|92.27|92.08|-1.05|80901|2109|1|0|0|78768|2133|0|0|28589|80901|80901|80901|7449128.70|Q
PNFP P|72346Q302|10/02/25|25.09|25.18|25.09|25.18|25.09|-.02|51|2|0|0|0|51|0|0|0|0|51|51|51|1279.59|Q
PNI|72200Y102|10/02/25|6.95|6.98|6.95|6.98|6.97|.02|1023|5|0|0|0|1023|0|0|0|943|1023|1023|1023|7131.68|N
PNNT|708062104|10/02/25|6.57|6.62|6.54|6.59|6.57|-.01|26198|255|1|0|0|23431|2767|0|0|8135|26198|26198|26198|172178.85|N
PNOV|45782C573|10/02/25|41.11|41.18|41.11|41.18|41.11|.07|100|1|0|0|0|100|0|0|0|100|100|100|100|4111.00|Z
PNQI|46137V530|10/02/25|55.60|55.89|55.39|55.89|55.71|.48|2536|62|0|0|0|2536|0|0|0|1929|2536|2536|2536|141283.13|Q
PNR|G7S00T104|10/02/25|110.89|112.62|110.34|112.36|112.10|1.87|48731|1091|0|0|0|48731|0|0|0|16150|48731|48731|48731|5462705.77|N
PNRG|74158E104|10/02/25|171.50|171.50|158.65|158.65|160.96|-13.17|13654|862|0|0|0|13654|0|0|0|10940|13654|13654|13654|2197783.73|Q
PNTG|70805E109|10/02/25|25.26|25.67|25.17|25.60|25.41|.19|8181|284|0|0|0|8181|0|0|0|3213|8181|8181|8181|207857.87|Q
PNW|723484101|10/02/25|88.17|88.33|87.39|87.89|87.88|-.30|30809|1161|0|0|0|30809|0|0|0|17993|30809|30809|30809|2707633.89|N
POAI|74039M408|10/02/25|13.60|15.00|12.86|14.26|13.78|.58|10205|305|0|0|0|10205|0|0|0|6277|10205|10205|10205|140651.31|Q
POCI|740294400|10/02/25|4.30|4.30|4.26|4.30|4.28|-.04|2429|6|0|0|0|2429|0|0|0|129|2429|2429|2429|10404.74|Q
POCT|45782C797|10/02/25|43.23|43.23|43.12|43.18|43.17|-.01|25918|179|0|0|0|25918|0|0|0|23960|25918|25918|25918|1118852.89|Z
PODC|22275C105|10/02/25|1.60|1.66|1.55|1.66|1.56|.01|1983|15|0|0|0|1983|0|0|0|305|1983|1983|1983|3094.98|Q
PODD|45784P101|10/02/25|305.23|312.70|305.03|312.27|310.63|6.36|29076|1314|0|0|0|29076|0|0|0|15146|29076|29076|29076|9031818.42|Q
POET|73044W302|10/02/25|6.23|6.59|6.13|6.49|6.38|.54|454743|2749|17|6|3|313486|59540|41774|39943|300246|454743|454743|454743|2901601.71|Q
POLA|73102V204|10/02/25|3.47|3.91|3.47|3.91|3.78|.34|991|16|0|0|0|991|0|0|0|635|991|991|991|3742.64|Q
POLE|G26745102|10/02/25|0.00|0.00|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 U|G26745110|10/02/25|0.00|0.00|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|10/02/25|0.24|0.24|0.24|0.24|0.24|.05|125|2|0|0|0|125|0|0|0|0|125|125|125|30.25|Q
PONX|46092D657|10/02/25|67.95|72.51|65.37|68.19|69.08|6.23|6329|97|0|0|0|6329|0|0|0|2844|6329|6329|6329|437228.67|Z
PONY|732908108|10/02/25|23.98|24.91|23.44|24.04|24.03|1.02|571056|5235|9|2|6|436521|26312|15534|92689|147345|571056|571056|571056|13719992.47|Q
POOL|73278L105|10/02/25|308.27|312.21|308.27|311.99|310.60|3.04|19070|1444|0|0|0|19070|0|0|0|12612|19070|19070|19070|5923146.11|Q
POR|736508847|10/02/25|43.10|43.23|42.61|42.85|42.86|-.50|29437|958|0|0|0|29437|0|0|0|10675|29437|29437|29437|1261616.15|N
POST|737446104|10/02/25|107.36|108.06|106.61|106.88|107.10|-1.16|23577|909|0|0|0|23577|0|0|0|13636|23577|23577|23577|2525071.49|N
POWA|46138J775|10/02/25|90.64|90.95|90.64|90.95|90.84|.18|419|8|0|0|0|419|0|0|0|185|419|419|419|38062.49|P
POWI|739276103|10/02/25|39.49|39.59|38.72|38.95|39.06|.19|30343|1532|0|0|0|30343|0|0|0|11359|30343|30343|30343|1185232.20|Q
POWL|739128106|10/02/25|320.00|321.00|306.75|307.77|310.54|-9.75|10800|1041|0|0|0|10800|0|0|0|7893|10800|10800|10800|3353880.02|Q
POWW|00175J107|10/02/25|1.45|1.48|1.44|1.44|1.46|-.02|9080|179|0|0|0|9080|0|0|0|3621|9080|9080|9080|13242.05|Q
POWW P|00175J206|10/02/25|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
PPA|46137V100|10/02/25|156.02|156.56|155.01|156.14|155.80|.41|17057|231|1|0|0|12894|4163|0|0|12042|17057|17057|17057|2657435.91|P
PPBT|74638P208|10/02/25|0.59|0.60|0.57|0.57|0.59|-.02|15002|117|0|0|0|15002|0|0|0|9582|15002|15002|15002|8797.80|Q
PPC|72147K108|10/02/25|41.01|41.22|40.62|40.91|40.86|-.34|54720|2008|0|0|0|54720|0|0|0|15281|54720|54720|54720|2235977.20|Q
PPCB|74346N701|10/02/25|1.75|1.84|1.71|1.81|1.81|.11|18034|169|1|0|0|14871|3163|0|0|5760|18034|18034|18034|32590.55|Q
PPEM|746729706|10/02/25|27.64|27.70|27.64|27.70|27.64|.08|4|1|0|0|0|4|0|0|0|0|4|4|4|110.56|P
PPG|693506107|10/02/25|104.16|105.19|103.83|104.52|104.54|.43|36601|1159|0|0|0|36601|0|0|0|26839|36601|36601|36601|3826357.92|N
PPH|92189F692|10/02/25|93.55|94.07|92.93|93.32|93.28|-.93|171973|3229|0|0|0|171973|0|0|0|130053|171973|171973|171973|16040815.00|Q
PPI|46141T117|10/02/25|18.61|18.61|18.46|18.57|18.55|.04|2868|25|0|0|0|2868|0|0|0|2768|2868|2868|2868|53195.20|Q
PPIE|746729870|10/02/25|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
PPIH|714167103|10/02/25|23.25|23.25|22.31|22.44|22.76|-.94|9142|192|0|0|0|9142|0|0|0|7375|9142|9142|9142|208065.97|Q
PPL|69351T106|10/02/25|36.45|36.65|36.28|36.41|36.44|-.17|140163|1961|0|0|0|140163|0|0|0|73102|140163|140163|140163|5108095.41|N
PPLT|003260106|10/02/25|144.56|144.56|139.33|142.84|142.08|.77|113427|1355|0|1|0|107376|0|6051|0|61696|113427|113427|113427|16115876.48|P
PPSI|723836300|10/02/25|4.38|4.38|4.30|4.30|4.35|-.08|3349|69|0|0|0|3349|0|0|0|1715|3349|3349|3349|14569.14|Q
PPT|746853100|10/02/25|3.69|3.69|3.68|3.69|3.69|0.00|5698|41|0|0|0|5698|0|0|0|1680|5698|5698|5698|20999.24|N
PPTA|714266103|10/02/25|20.85|21.48|20.30|21.01|20.94|.34|149824|3084|0|2|0|136900|0|12924|0|87524|149824|149824|149824|3137981.46|Q
PPTY|26922A511|10/02/25|31.01|31.01|30.76|30.91|30.88|-.16|953|10|0|0|0|953|0|0|0|550|953|953|953|29429.31|P
PQAP|69420N544|10/02/25|0.00|0.00|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|10/02/25|19.59|19.62|19.52|19.60|19.59|.02|1878|25|0|0|0|1878|0|0|0|628|1878|1878|1878|36795.36|P
PQJA|69420N551|10/02/25|0.00|0.00|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|10/02/25|0.00|28.41|28.41|28.41|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PQOC|69420N528|10/02/25|28.07|28.13|28.07|28.13|28.11|.02|871|5|0|0|0|871|0|0|0|871|871|871|871|24486.97|Q
PR|71424F105|10/02/25|12.70|12.79|12.37|12.38|12.49|-.43|425894|2556|8|1|0|392261|24684|8949|0|226935|425894|425894|425894|5318487.33|N
PRA|74267C106|10/02/25|23.99|24.02|23.95|24.02|23.98|.03|23919|322|0|0|0|23919|0|0|0|10125|23919|23919|23919|573566.42|N
PRAA|69354N106|10/02/25|15.08|15.23|14.90|15.06|15.08|-.16|17806|553|0|0|0|17806|0|0|0|13105|17806|17806|17806|268535.24|Q
PRAE|66538R524|10/02/25|0.00|35.74|35.74|35.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
PRAX|74006W207|10/02/25|53.99|55.19|53.05|55.15|53.95|2.15|21852|790|0|0|0|21852|0|0|0|13426|21852|21852|21852|1178865.92|Q
PRAY|78433H204|10/02/25|31.41|31.45|31.41|31.45|31.41|.06|864|4|0|0|0|864|0|0|0|792|864|864|864|27140.66|P
PRCH|733245104|10/02/25|17.04|17.06|16.62|16.80|16.83|-.10|69393|1735|0|0|1|53493|0|0|15900|35791|69393|69393|69393|1168131.04|Q
PRCS|701769507|10/02/25|26.38|26.38|26.38|26.38|26.38|.04|9|1|0|0|0|9|0|0|0|9|9|9|9|237.42|N
PRCT|74276L105|10/02/25|34.72|35.00|34.13|34.82|34.62|.10|61019|2241|1|0|0|58404|2615|0|0|31569|61019|61019|61019|2112561.11|Q
PRDO|71363P106|10/02/25|37.09|37.35|36.73|37.13|37.06|-.04|23665|990|0|0|0|23665|0|0|0|5310|23665|23665|23665|876922.56|Q
PRE|G72245122|10/02/25|14.99|15.20|14.25|14.74|14.94|.13|7685|98|0|0|0|7685|0|0|0|2126|7685|7685|7685|114787.86|Q
PREF|74255Y888|10/02/25|19.06|19.08|19.05|19.05|19.06|.01|24451|72|0|0|1|14191|0|0|10260|11313|24451|24451|24451|465964.81|P
PREN W|G72245114|10/02/25|0.03|0.03|0.02|0.02|0.02|-.01|22074|5|0|1|1|2176|0|7998|11900|19898|22074|22074|22074|546.45|Q
PRF|46137V613|10/02/25|45.38|45.45|45.20|45.37|45.36|.01|52801|154|1|0|2|22935|3300|0|26566|29065|52801|52801|52801|2395011.30|P
PRFD|72201R619|10/02/25|51.62|51.79|51.62|51.66|51.70|.04|4076|28|0|0|0|4076|0|0|0|1333|4076|4076|4076|210745.51|P
PRFX|M77798144|10/02/25|1.39|1.39|1.35|1.37|1.37|-.01|12433|149|1|0|0|9512|2921|0|0|6473|12433|12433|12433|17047.98|Q
PRFZ|46137V597|10/02/25|45.61|45.67|45.34|45.66|45.45|.08|3798|47|0|0|0|3798|0|0|0|526|3798|3798|3798|172629.12|Q
PRG|74319R101|10/02/25|31.90|31.90|31.55|31.57|31.67|-.43|12566|369|0|0|0|12566|0|0|0|9937|12566|12566|12566|397937.54|N
PRGO|G97822103|10/02/25|22.44|22.59|22.14|22.14|22.29|-.37|51222|1168|0|0|0|51222|0|0|0|40478|51222|51222|51222|1141749.94|N
PRGS|743312100|10/02/25|45.24|46.37|45.09|46.30|45.79|1.07|119674|3143|2|1|0|107475|5500|6699|0|41671|119674|119674|119674|5479490.77|Q
PRH|744320870|10/02/25|0.00|25.75|25.75|25.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PRHI|20731J102|10/02/25|1.10|1.16|1.08|1.14|1.12|.03|2220|39|0|0|0|2220|0|0|0|63|2220|2220|2220|2493.77|Q
PRHI Z|20731J300|10/02/25|18.04|18.04|18.04|0.00|18.03|0.00|130|6|0|0|0|130|0|0|0|10|130|130|130|2344.00|Q
PRI|74164M108|10/02/25|275.64|278.79|273.91|278.32|277.44|1.65|6672|565|0|0|0|6672|0|0|0|4907|6672|6672|6672|1851084.53|N
PRIF PRD|74274W400|10/02/25|24.30|24.30|24.28|24.28|24.30|-.10|4|1|0|0|0|4|0|0|0|0|4|4|4|97.20|N
PRIF PRJ|74274W772|10/02/25|23.75|23.76|23.75|23.76|23.75|-.06|125|2|0|0|0|125|0|0|0|0|125|125|125|2968.75|N
PRIF PRK|74274W764|10/02/25|21.94|22.00|21.66|21.66|21.99|-.84|800|3|0|0|0|800|0|0|0|0|800|800|800|17594.00|N
PRIF PRL|74274W756|10/02/25|24.01|24.01|23.93|23.93|24.01|-.14|50|1|0|0|0|50|0|0|0|0|50|50|50|1200.50|N
PRIM|74164F103|10/02/25|139.66|141.25|136.80|139.11|138.42|-.62|29371|1040|0|0|0|29371|0|0|0|22025|29371|29371|29371|4065436.04|N
PRIV|78470P622|10/02/25|25.45|25.50|25.45|25.50|25.64|.07|1215|36|0|0|0|1215|0|0|0|213|1215|1215|1215|31154.55|P
PRK|700658107|10/02/25|161.00|162.02|160.50|160.50|161.18|-1.48|2386|324|0|0|0|2386|0|0|0|1597|2386|2386|2386|384578.72|A
PRKS|81282V100|10/02/25|53.12|54.66|53.12|54.61|53.98|1.53|35152|1036|0|0|0|35152|0|0|0|30426|35152|35152|35152|1897659.28|N
PRLB|743713109|10/02/25|49.20|49.93|49.08|49.88|49.45|.88|7445|348|0|0|0|7445|0|0|0|6083|7445|7445|7445|368132.87|N
PRLD|74065P101|10/02/25|1.57|1.57|1.42|1.44|1.45|-.07|22772|102|2|0|0|15072|7700|0|0|4708|22772|22772|22772|32977.84|Q
PRM|71385M107|10/02/25|21.88|22.13|21.62|21.91|21.85|-.01|38635|945|0|0|0|38635|0|0|0|12226|38635|38635|38635|844076.96|N
PRMB|741623102|10/02/25|21.79|22.05|21.59|22.05|21.93|.14|119993|1502|0|1|0|113625|0|6368|0|87759|119993|119993|119993|2631262.59|N
PRME|74168J101|10/02/25|5.68|6.69|5.61|6.68|6.21|1.09|366293|3581|13|1|0|320754|40222|5317|0|264222|366293|366293|366293|2273096.51|Q
PRN|46137V845|10/02/25|173.75|175.42|173.75|175.07|174.95|1.23|922|26|0|0|0|922|0|0|0|916|922|922|922|161301.47|Q
PRNT|00214Q500|10/02/25|23.25|23.65|23.25|23.65|23.25|.35|101|5|0|0|0|101|0|0|0|0|101|101|101|2348.49|Z
PRO|74346Y103|10/02/25|22.93|22.99|22.92|22.98|22.94|.03|109947|521|6|0|0|91458|18489|0|0|62036|109947|109947|109947|2521955.11|N
PROF|74319B502|10/02/25|4.96|5.34|4.96|5.34|5.27|.44|11468|83|0|0|0|11468|0|0|0|9279|11468|11468|11468|60454.05|Q
PROK|74291D104|10/02/25|2.63|2.79|2.63|2.79|2.73|.18|157279|1024|6|0|0|138352|18927|0|0|90923|157279|157279|157279|429011.06|Q
PROP|739650109|10/02/25|2.04|2.04|1.92|1.96|1.97|-.09|83831|698|0|1|0|75706|0|8125|0|52712|83831|83831|83831|165226.15|Q
PROV|743868101|10/02/25|15.87|15.87|15.76|15.76|15.87|.16|1|1|0|0|0|1|0|0|0|1|1|1|1|15.87|Q
PRPH|74345W108|10/02/25|0.51|0.58|0.50|0.55|0.55|.03|178570|226|9|5|4|48219|27388|33238|69725|104451|178570|178570|178570|98384.19|Q
PRPL|74640Y106|10/02/25|0.90|0.92|0.90|0.90|0.91|-.02|10230|93|0|0|0|10230|0|0|0|3575|10230|10230|10230|9303.42|Q
PRPO|74019L602|10/02/25|20.56|20.85|20.17|20.85|20.21|.35|470|30|0|0|0|470|0|0|0|374|470|470|470|9497.73|Q
PRQR|N71542109|10/02/25|2.20|2.26|2.14|2.24|2.21|.08|22690|295|1|0|0|20390|2300|0|0|3857|22690|22690|22690|50237.81|Q
PRS|744320805|10/02/25|25.03|25.03|25.00|25.00|25.04|-.08|42|2|0|0|0|42|0|0|0|0|42|42|42|1051.54|N
PRSD|78470P580|10/02/25|25.22|25.22|25.08|25.08|25.22|0.00|1350|1|0|0|0|1350|0|0|0|905|1350|1350|1350|34047.00|P
PRSO|71360T200|10/02/25|1.25|1.25|1.22|1.22|1.23|-.03|13222|143|0|0|0|13222|0|0|0|4886|13222|13222|13222|16263.73|Q
PRSU|92552R406|10/02/25|35.41|35.97|35.20|35.97|35.59|.47|7860|278|0|0|0|7860|0|0|0|4766|7860|7860|7860|279735.82|N
PRT|714254109|10/02/25|0.00|3.92|3.92|3.92|3.92|-.06|27|2|0|0|0|27|0|0|0|2|27|27|27|105.94|N
PRTA|G72800108|10/02/25|10.02|10.19|9.89|9.99|9.96|.08|92145|1045|1|1|1|51648|2030|5801|32666|11127|92145|92145|92145|917424.65|Q
PRTC|746237106|10/02/25|19.25|19.25|18.82|18.82|19.00|-.18|39|2|0|0|0|39|0|0|0|39|39|39|39|740.87|Q
PRTH|74275G107|10/02/25|6.89|6.95|6.82|6.83|6.90|-.06|18778|400|2|0|0|11308|7470|0|0|13738|18778|18778|18778|129588.64|Q
PRTS|14427M107|10/02/25|0.72|0.72|0.70|0.71|0.71|0.00|24765|239|0|0|0|24765|0|0|0|14028|24765|24765|24765|17571.35|Q
PRU|744320102|10/02/25|102.62|103.51|101.73|101.94|102.12|-1.07|59871|1978|0|0|0|59871|0|0|0|35550|59871|59871|59871|6114223.37|N
PRVA|74276R102|10/02/25|24.98|25.06|24.41|24.46|24.70|-.52|29754|1141|0|0|0|29754|0|0|0|21540|29754|29754|29754|734851.96|Q
PRVS|701769606|10/02/25|0.00|26.95|26.95|26.95|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PRXG|74006E736|10/02/25|36.25|36.25|35.96|36.10|36.07|.10|551|7|0|0|0|551|0|0|0|551|551|551|551|19876.92|P
PRXV|74006E744|10/02/25|29.79|29.79|29.60|29.66|29.61|-.12|135|3|0|0|0|135|0|0|0|35|135|135|135|3997.89|P
PRZO|M7S13T102|10/02/25|1.71|1.71|1.66|1.70|1.69|.03|78371|602|1|1|0|68514|4805|5052|0|42581|78371|78371|78371|132072.83|Q
PSA|74460D109|10/02/25|290.50|290.50|288.26|289.28|289.13|-1.40|17849|823|0|0|0|17849|0|0|0|11787|17849|17849|17849|5160728.15|N
PSA PRF|74460W685|10/02/25|22.90|23.02|22.90|23.02|22.91|.03|116|6|0|0|0|116|0|0|0|0|116|116|116|2657.43|N
PSA PRG|74460W669|10/02/25|22.22|22.25|22.22|22.25|22.21|.01|67|4|0|0|0|67|0|0|0|0|67|67|67|1488.13|N
PSA PRH|74460W644|10/02/25|24.78|24.78|24.76|24.76|24.71|-.01|264|12|0|0|0|264|0|0|0|0|264|264|264|6524.51|N
PSA PRI|74460W628|10/02/25|21.17|21.20|21.07|21.20|21.10|.05|152|4|0|0|0|152|0|0|0|0|152|152|152|3207.84|N
PSA PRJ|74460W594|10/02/25|20.21|20.29|20.13|20.29|20.21|.01|416|5|0|0|0|416|0|0|0|0|416|416|416|8405.68|N
PSA PRK|74460W578|10/02/25|20.41|20.50|20.41|20.50|20.49|-.05|79|2|0|0|0|79|0|0|0|0|79|79|79|1618.41|N
PSA PRL|74460W552|10/02/25|20.01|20.07|20.01|20.07|20.03|-.11|63|3|0|0|0|63|0|0|0|0|63|63|63|1261.83|N
PSA PRM|74460W537|10/02/25|17.79|17.81|17.76|17.76|17.81|-.09|778|2|0|0|0|778|0|0|0|0|778|778|778|13854.18|N
PSA PRN|74460W511|10/02/25|0.00|16.91|16.91|16.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PSA PRO|74460W487|10/02/25|0.00|16.86|16.86|16.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PSA PRP|74460W461|10/02/25|17.50|17.50|17.36|17.36|17.38|-.09|18|2|0|0|0|18|0|0|0|0|18|18|18|312.92|N
PSA PRQ|74460W446|10/02/25|17.27|17.27|17.19|17.19|17.29|-.13|88|3|0|0|0|88|0|0|0|0|88|88|88|1521.44|N
PSA PRR|74460W420|10/02/25|17.37|17.37|17.35|17.35|17.35|-.03|85|6|0|0|0|85|0|0|0|0|85|85|85|1475.06|N
PSA PRS|74460W396|10/02/25|17.87|17.87|17.79|17.79|17.84|-.05|46|4|0|0|0|46|0|0|0|0|46|46|46|820.72|N
PSBD|69702V107|10/02/25|12.26|12.28|12.20|12.20|12.25|.01|639|20|0|0|0|639|0|0|0|407|639|639|639|7825.07|N
PSC|74255Y607|10/02/25|56.62|56.90|56.62|56.90|56.60|.20|45|10|0|0|0|45|0|0|0|38|45|45|45|2547.20|Q
PSCC|46138E172|10/02/25|32.85|32.85|32.81|32.81|32.85|.13|25|1|0|0|0|25|0|0|0|25|25|25|25|821.25|Q
PSCD|46138E180|10/02/25|0.00|112.17|112.17|112.17|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PSCE|46138G474|10/02/25|43.13|43.13|42.38|42.39|42.53|-.80|1673|29|0|0|0|1673|0|0|0|880|1673|1673|1673|71145.32|Q
PSCF|46138E156|10/02/25|0.00|56.98|56.98|56.98|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PSCH|46138E149|10/02/25|41.98|42.16|41.98|42.16|42.01|.03|114|2|0|0|0|114|0|0|0|114|114|114|114|4788.80|Q
PSCI|46138E123|10/02/25|149.22|150.27|149.22|150.27|150.17|.35|287|20|0|0|0|287|0|0|0|254|287|287|287|43099.57|Q
PSCJ|69374H535|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PSCM|46138G201|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PSCQ|69374H527|10/02/25|29.05|29.06|29.05|29.06|29.06|-.01|800|4|0|0|0|800|0|0|0|800|800|800|800|23246.00|Z
PSCT|46138E115|10/02/25|54.10|54.27|54.10|54.17|54.24|.53|309|3|0|0|0|309|0|0|0|0|309|309|309|16761.49|Q
PSCU|46138G409|10/02/25|57.14|57.14|57.14|0.00|57.14|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|57.14|Q
PSCW|69374H543|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PSCX|69374H584|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PSDM|69344A842|10/02/25|51.44|51.49|51.44|51.46|51.45|-.01|700|4|0|0|0|700|0|0|0|100|700|700|700|36017.50|Z
PSEC|74348T102|10/02/25|2.73|2.79|2.70|2.76|2.74|0.00|128154|583|5|0|0|114558|13596|0|0|47372|128154|128154|128154|351482.95|Q
PSEC PRA|74348T565|10/02/25|16.64|16.65|16.58|16.58|16.62|-.01|740|6|0|0|0|740|0|0|0|0|740|740|740|12302.30|N
PSEP|45782C656|10/02/25|42.99|42.99|42.96|42.96|42.98|-.08|402|6|0|0|0|402|0|0|0|1|402|402|402|17276.46|Z
PSET|74255Y201|10/02/25|76.82|76.82|76.65|76.65|76.82|.35|100|1|0|0|0|100|0|0|0|100|100|100|100|7682.00|Q
PSF|19248Y107|10/02/25|20.92|21.03|20.92|20.97|20.98|-.01|956|18|0|0|0|956|0|0|0|371|956|956|956|20058.87|N
PSFD|69374H576|10/02/25|0.00|36.33|36.33|36.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PSFE|G6964L206|10/02/25|12.79|13.02|12.65|13.02|12.90|.26|10812|372|0|0|0|10812|0|0|0|6404|10812|10812|10812|139424.08|N
PSFE WS|G6964L115|10/02/25|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
PSFF|69374H568|10/02/25|31.68|31.71|31.66|31.71|31.67|.02|2128|10|0|0|0|2128|0|0|0|2123|2128|2128|2128|67397.28|Z
PSFJ|69374H469|10/02/25|32.53|32.53|32.49|32.49|32.53|-.06|422|4|0|0|0|422|0|0|0|422|422|422|422|13727.66|Z
PSFM|69374H477|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PSFO|69374H451|10/02/25|31.78|31.87|31.78|31.87|31.82|.02|4759|26|0|0|0|4759|0|0|0|4159|4759|4759|4759|151434.22|Z
PSH|69344A784|10/02/25|50.57|50.60|50.52|50.60|50.54|.03|2057|23|0|0|0|2057|0|0|0|1549|2057|2057|2057|103965.98|Z
PSHG|Y67305154|10/02/25|1.95|1.95|1.85|1.88|1.87|-.07|6944|39|0|0|0|6944|0|0|0|326|6944|6944|6944|13013.88|Q
PSI|46137V647|10/02/25|72.85|72.98|72.25|72.90|72.79|1.23|4731|65|0|0|0|4731|0|0|0|1070|4731|4731|4731|344379.87|P
PSIG|G7308J105|10/02/25|0.48|0.48|0.47|0.48|0.48|-.02|201|3|0|0|0|201|0|0|0|1|201|201|201|95.50|Q
PSIL|00768Y297|10/02/25|19.47|19.65|19.20|19.65|19.43|.22|2412|29|0|0|0|2412|0|0|0|2243|2412|2412|2412|46867.91|P
PSIX|73933G202|10/02/25|93.63|97.43|91.00|96.54|94.35|4.21|26927|1024|0|0|0|26927|0|0|0|12772|26927|26927|26927|2540540.72|Q
PSK|78464A292|10/02/25|33.27|33.27|33.07|33.13|33.21|-.02|7057|40|1|0|0|3165|3892|0|0|5893|7057|7057|7057|234347.90|P
PSKY|69932A204|10/02/25|18.91|19.13|18.61|18.62|18.78|-.26|346038|4064|6|0|0|330085|15953|0|0|164229|346038|346038|346038|6499491.30|Q
PSL|46137V886|10/02/25|109.40|109.42|109.40|109.42|109.40|.12|4|1|0|0|0|4|0|0|0|4|4|4|4|437.58|Q
PSLV|85207K107|10/02/25|16.17|16.17|15.40|15.76|15.66|-.18|3385888|2353|331|166|9|942376|1040959|1209151|193402|1843747|3385888|3385888|3385888|53038467.81|P
PSMD|69374H550|10/02/25|0.00|31.64|31.64|31.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PSMJ|69374H493|10/02/25|31.59|31.59|31.58|31.58|31.59|.02|114|2|0|0|0|114|0|0|0|114|114|114|114|3601.10|Z
PSMO|69374H485|10/02/25|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
PSMR|69374H519|10/02/25|0.00|29.21|29.21|29.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PSMT|741511109|10/02/25|120.57|121.65|120.19|121.65|120.70|1.16|4515|491|0|0|0|4515|0|0|0|3641|4515|4515|4515|544950.19|Q
PSN|70202L102|10/02/25|85.24|87.71|85.11|87.36|86.96|2.12|71627|1633|0|0|0|71627|0|0|0|52772|71627|71627|71627|6228876.52|N
PSNL|71535D106|10/02/25|6.95|7.03|6.58|6.78|6.75|-.14|35617|773|0|0|0|35617|0|0|0|25445|35617|35617|35617|240429.55|Q
PSNY|731105201|10/02/25|0.95|0.96|0.94|0.95|0.95|.02|136469|743|6|1|0|110528|16593|9348|0|98349|136469|136469|136469|129453.80|Q
PSNY W|731105102|10/02/25|0.28|0.28|0.26|0.27|0.27|0.00|47910|261|1|0|0|45139|2771|0|0|11501|47910|47910|47910|12943.86|Q
PSO|705015105|10/02/25|14.16|14.24|14.15|14.23|14.18|.02|17122|142|0|0|0|17122|0|0|0|14133|17122|17122|17122|242788.24|N
PSP|46137V118|10/02/25|69.09|69.21|68.74|69.10|69.00|.55|4839|46|0|0|0|4839|0|0|0|1829|4839|4839|4839|333874.37|P
PSQ|74349Y837|10/02/25|30.72|30.92|30.72|30.78|30.82|-.12|346520|915|24|5|4|170813|75143|29671|70893|234795|346520|346520|346520|10680758.62|P
PSQA|696930205|10/02/25|20.32|20.34|20.32|20.33|20.34|0.00|12753|12|0|1|0|2753|0|10000|0|0|12753|12753|12753|259396.00|P
PSQH|693691107|10/02/25|1.89|1.92|1.88|1.92|1.90|.04|29579|164|0|0|1|15879|0|0|13700|10527|29579|29579|29579|56210.82|N
PSQH WS|693691115|10/02/25|0.23|0.23|0.19|0.19|0.20|0.00|3251|8|0|0|0|3251|0|0|0|0|3251|3251|3251|637.33|N
PSQO|696930106|10/02/25|20.64|20.64|20.62|20.64|20.63|.01|17749|21|0|0|1|4629|0|0|13120|1380|17749|17749|17749|366170.56|P
PSR|46090A101|10/02/25|92.69|92.69|92.27|92.27|92.59|-.61|369|6|0|0|0|369|0|0|0|165|369|369|369|34164.19|P
PST|74347R313|10/02/25|22.04|22.04|21.97|21.97|22.01|-.06|27|3|0|0|0|27|0|0|0|1|27|27|27|594.24|P
PSTG|74624M102|10/02/25|86.84|88.43|85.21|88.25|87.36|2.56|96980|2837|0|0|0|96980|0|0|0|65252|96980|96980|96980|8471956.37|N
PSTL|73757R102|10/02/25|15.53|15.53|15.33|15.44|15.40|-.11|4154|119|0|0|0|4154|0|0|0|1796|4154|4154|4154|63973.51|N
PSTP|45783Y723|10/02/25|34.86|34.87|34.81|34.81|34.86|-.05|400|3|0|0|0|400|0|0|0|100|400|400|400|13945.00|P
PSTR|66538F140|10/02/25|0.00|28.58|28.58|28.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PSTV|72941H509|10/02/25|0.66|0.69|0.65|0.68|0.66|.01|2107325|4249|137|58|11|1083633|430565|412505|180622|758060|2107325|2107325|2107325|1391283.65|Q
PSWD|23306X803|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PSX|718546104|10/02/25|134.18|136.11|133.32|134.94|134.78|.35|70096|1924|0|0|0|70096|0|0|0|59551|70096|70096|70096|9447246.72|N
PT|72352G206|10/02/25|0.96|0.99|0.88|0.93|0.94|-.05|86267|110|11|3|0|31610|32154|22503|0|1075|86267|86267|86267|81502.39|Q
PTA|19249X108|10/02/25|20.71|20.71|20.46|20.50|20.52|-.23|3691|38|0|0|0|3691|0|0|0|357|3691|3691|3691|75735.88|N
PTBD|69374H642|10/02/25|19.85|19.86|19.83|19.85|19.75|.01|895|12|0|0|0|895|0|0|0|14|895|895|895|17679.59|P
PTC|69370C100|10/02/25|202.32|203.50|201.60|202.96|202.58|.52|29231|1448|0|0|0|29231|0|0|0|18041|29231|29231|29231|5921601.60|Q
PTCT|69366J200|10/02/25|62.02|63.30|62.02|63.05|62.82|1.02|77629|1760|4|1|0|54882|16752|5995|0|49184|77629|77629|77629|4876424.50|Q
PTEN|703481101|10/02/25|5.39|5.45|5.31|5.34|5.35|-.04|472867|2346|18|0|0|421677|51190|0|0|255572|472867|472867|472867|2531548.55|Q
PTEU|69374H808|10/02/25|30.25|30.41|30.25|30.41|30.31|.18|211|3|0|0|0|211|0|0|0|11|211|211|211|6394.70|Z
PTF|46137V811|10/02/25|77.44|78.24|77.38|78.12|77.78|2.40|2596|35|0|0|0|2596|0|0|0|1496|2596|2596|2596|201923.38|Q
PTGX|74366E102|10/02/25|64.33|65.06|64.31|65.03|64.73|1.02|33147|1263|0|0|0|33147|0|0|0|14354|33147|33147|33147|2145572.78|Q
PTH|46137V852|10/02/25|44.11|44.40|44.11|44.40|44.20|.02|280|41|0|0|0|280|0|0|0|259|280|280|280|12377.21|Q
PTHL|G71399102|10/02/25|0.76|0.79|0.74|0.75|0.76|-.03|30612|80|2|2|0|9952|6880|13780|0|21821|30612|30612|30612|23210.06|Q
PTHS|171126204|10/02/25|27.86|27.86|26.62|26.62|26.66|-.21|299|21|0|0|0|299|0|0|0|223|299|299|299|7972.70|A
PTIN|69374H683|10/02/25|30.95|30.95|30.76|30.89|30.81|.08|1195|13|0|0|0|1195|0|0|0|393|1195|1195|1195|36821.12|P
PTIR|38747R710|10/02/25|33.97|34.40|32.63|34.07|33.62|.76|412059|8520|5|0|0|398160|13899|0|0|143131|412059|412059|412059|13854864.13|Q
PTIX|74365N301|10/02/25|3.36|3.38|3.28|3.30|3.32|-.06|6057|48|0|0|0|6057|0|0|0|1115|6057|6057|6057|20097.26|Q
PTIX W|74365N111|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PTL|66537J796|10/02/25|251.69|251.69|250.27|251.53|251.23|1.50|2353|34|0|0|0|2353|0|0|0|1316|2353|2353|2353|591153.95|P
PTLC|69374H105|10/02/25|55.12|55.13|54.89|55.04|55.01|.03|7372|86|0|0|0|7372|0|0|0|5018|7372|7372|7372|405535.51|Z
PTLE|G7377S119|10/02/25|0.20|0.22|0.20|0.21|0.20|0.00|166549|223|10|2|2|67996|34746|12107|51700|39012|166549|166549|166549|34114.24|Q
PTLO|73642K106|10/02/25|6.42|6.55|6.36|6.55|6.47|.12|119159|1396|0|0|0|119159|0|0|0|68239|119159|119159|119159|770417.34|Q
PTMC|69374H204|10/02/25|0.00|35.94|35.94|35.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PTNM|G7111A101|10/02/25|12.39|12.48|11.90|12.10|12.10|-.27|157163|612|12|1|0|114183|36895|6085|0|104720|157163|157163|157163|1902354.91|Q
PTNQ|69374H303|10/02/25|78.37|78.37|77.97|78.25|78.15|.30|1660|96|0|0|0|1660|0|0|0|197|1660|1660|1660|129726.88|Q
PTON|70614W100|10/02/25|8.67|8.89|8.55|8.67|8.72|0.00|912797|6775|16|12|1|763925|43758|89214|15900|274754|912797|912797|912797|7960377.46|Q
PTRB|69344A800|10/02/25|42.20|42.26|42.19|42.26|42.21|.05|8447|31|0|1|0|2512|0|5935|0|5488|8447|8447|8447|356555.59|P
PTRN|70339W104|10/02/25|13.95|14.73|13.61|14.41|14.19|.43|59327|792|0|0|0|59327|0|0|0|23163|59327|59327|59327|842076.20|Q
PTY|72201B101|10/02/25|14.41|14.43|14.41|14.42|14.41|.09|28214|84|2|0|0|22224|5990|0|0|4324|28214|28214|28214|406628.34|N
PUBM|74467Q103|10/02/25|8.29|8.32|8.17|8.28|8.24|.02|24724|661|0|0|0|24724|0|0|0|13541|24724|24724|24724|203809.99|Q
PUI|46137V795|10/02/25|46.05|46.26|45.95|46.26|46.09|.07|423|3|0|0|0|423|0|0|0|423|423|423|423|19497.15|Q
PUK|74435K204|10/02/25|27.63|27.63|27.14|27.48|27.37|-.64|33591|675|1|0|0|30593|2998|0|0|22852|33591|33591|33591|919327.40|N
PULM|74584P301|10/02/25|4.90|4.90|4.87|4.87|4.90|-.03|108|6|0|0|0|108|0|0|0|7|108|108|108|529.20|Q
PULS|69344A107|10/02/25|49.66|49.67|49.66|49.67|49.66|.01|53493|40|2|2|1|10939|8728|14200|19626|40254|53493|53493|53493|2656690.96|P
PULT|746729854|10/02/25|50.84|50.84|50.83|50.83|50.83|.01|301|3|0|0|0|301|0|0|0|300|301|301|301|15299.84|P
PUMP|74347M108|10/02/25|5.46|5.49|5.33|5.37|5.38|-.06|64930|686|0|0|0|64930|0|0|0|14267|64930|64930|64930|349585.13|N
PUSH|69344A768|10/02/25|50.56|50.56|50.44|50.44|50.47|-.01|1267|26|0|0|0|1267|0|0|0|262|1267|1267|1267|63943.18|P
PUTD|88636J865|10/02/25|0.00|0.00|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|10/02/25|42.85|42.85|42.59|42.74|42.73|-.10|34022|198|0|1|0|27106|0|6916|0|18185|34022|34022|34022|1453660.79|P
PVBC|74383L105|10/02/25|12.41|12.46|12.36|12.42|12.41|-.07|3510|104|0|0|0|3510|0|0|0|2263|3510|3510|3510|43564.50|Q
PVEX|210322665|10/02/25|0.00|28.36|28.36|28.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PVH|693656100|10/02/25|85.15|85.17|82.30|82.67|82.87|-2.49|36221|1268|0|0|0|36221|0|0|0|28233|36221|36221|36221|3001516.44|N
PVI|46138G862|10/02/25|24.82|24.92|24.82|24.92|24.89|.09|122|4|0|0|0|122|0|0|0|100|122|122|122|3036.65|P
PVL|71425H100|10/02/25|1.79|1.82|1.79|1.82|1.79|0.00|101|2|0|0|0|101|0|0|0|101|101|101|101|180.79|N
PVLA|697947109|10/02/25|63.91|63.91|61.60|62.56|62.19|-.67|12720|445|0|0|0|12720|0|0|0|5176|12720|12720|12720|791109.79|Q
PW|73933H101|10/02/25|1.03|1.05|1.02|1.04|1.03|.03|10454|81|0|0|0|10454|0|0|0|7503|10454|10454|10454|10789.80|A
PW PRA|73933H200|10/02/25|3.90|3.90|3.77|3.77|3.90|-.13|3|1|0|0|0|3|0|0|0|0|3|3|3|11.70|A
PWB|46137V746|10/02/25|126.29|126.35|125.28|126.35|126.21|.69|11095|102|1|0|0|6440|4655|0|0|6623|11095|11095|11095|1400264.41|P
PWER|555927201|10/02/25|0.00|33.04|33.04|33.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
PWM|G7244A119|10/02/25|0.75|0.76|0.74|0.76|0.74|.01|3711|15|0|0|0|3711|0|0|0|2000|3711|3711|3711|2747.40|Q
PWP|71367G102|10/02/25|20.57|21.05|20.57|21.01|20.89|.25|29075|819|0|0|0|29075|0|0|0|15917|29075|29075|29075|607269.59|Q
PWR|74762E102|10/02/25|423.90|431.21|418.40|420.89|421.51|.17|41133|2288|0|0|0|41133|0|0|0|33902|41133|41133|41133|17338093.87|N
PWRD|29287L205|10/02/25|98.94|98.97|98.40|98.86|98.71|.28|1209|48|0|0|0|1209|0|0|0|916|1209|1209|1209|119334.88|Q
PWS|69374H840|10/02/25|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|Z
PWV|46137V738|10/02/25|64.88|64.88|64.60|64.79|64.77|-.27|6804|40|1|0|0|3129|3675|0|0|5822|6804|6804|6804|440681.88|P
PWZ|46138E206|10/02/25|24.03|24.03|23.94|23.97|23.98|0.00|11418|54|1|0|0|9304|2114|0|0|1603|11418|11418|11418|273750.37|P
PX|69376K106|10/02/25|10.65|10.71|10.57|10.70|10.67|.01|9792|297|0|0|0|9792|0|0|0|6645|9792|9792|9792|104477.66|N
PXE|46137V761|10/02/25|29.75|29.75|29.08|29.08|29.44|-.75|823|17|0|0|0|823|0|0|0|673|823|823|823|24229.42|P
PXF|46138E743|10/02/25|61.79|61.79|61.45|61.57|61.61|0.00|1456|26|0|0|0|1456|0|0|0|491|1456|1456|1456|89709.66|P
PXH|46138E727|10/02/25|25.67|25.67|25.48|25.58|25.58|.04|6986|66|0|0|0|6986|0|0|0|3825|6986|6986|6986|178730.42|P
PXI|46137V878|10/02/25|47.50|47.50|47.12|47.12|47.22|-.50|15|2|0|0|0|15|0|0|0|15|15|15|15|708.37|Q
PXIU|26923Q473|10/02/25|30.73|36.25|30.73|35.82|33.06|6.90|11689|228|0|0|0|11689|0|0|0|5536|11689|11689|11689|386383.26|Z
PXJ|46137Y872|10/02/25|27.65|27.65|27.14|27.14|27.30|-.51|72|5|0|0|0|72|0|0|0|17|72|72|72|1965.39|P
PXLW|72581M404|10/02/25|12.28|14.75|12.28|14.25|14.39|2.31|40218|640|0|0|0|40218|0|0|0|27085|40218|40218|40218|578837.46|Q
PXS|Y71726130|10/02/25|2.88|2.88|2.83|2.83|2.88|-.05|6|1|0|0|0|6|0|0|0|6|6|6|6|17.28|Q
PXSA W|Y71726122|10/02/25|0.02|0.02|0.01|0.02|0.04|.01|48455|48|3|1|1|5962|11963|7200|23330|594|48455|48455|48455|1965.75|Q
PY|74255Y300|10/02/25|52.14|52.14|52.09|52.09|52.08|.05|9|2|0|0|0|9|0|0|0|1|9|9|9|468.70|Q
PYLD|72201R585|10/02/25|26.74|26.77|26.74|26.76|26.75|0.00|139210|185|7|3|1|66561|24373|19337|28939|130672|139210|139210|139210|3723244.60|P
PYPD|M8001Q126|10/02/25|3.46|3.47|3.40|3.47|3.44|.10|570|7|0|0|0|570|0|0|0|200|570|570|570|1961.76|Q
PYPG|882927452|10/02/25|15.60|16.45|15.60|16.45|16.02|1.01|33213|323|0|0|0|33213|0|0|0|16923|33213|33213|33213|532153.72|Q
PYPL|70450Y103|10/02/25|67.08|68.94|66.97|68.93|68.09|2.26|1037160|17629|9|1|0|1006650|24220|6290|0|428323|1037160|1037160|1037160|70623352.39|Q
PYPY|88634T451|10/02/25|10.61|10.85|10.61|10.85|10.74|.25|3868|64|0|0|0|3868|0|0|0|1258|3868|3868|3868|41533.12|P
PYT|73941X684|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PYXS|747324101|10/02/25|2.19|2.28|2.10|2.25|2.19|.06|20049|194|1|0|0|16183|3866|0|0|4497|20049|20049|20049|43949.43|Q
PYZ|46137V704|10/02/25|0.00|107.39|107.39|107.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PZA|46138E537|10/02/25|23.08|23.14|23.08|23.12|23.12|-.01|84156|297|3|0|0|75308|8848|0|0|24879|84156|84156|84156|1945269.73|P
PZG|69924M109|10/02/25|1.23|1.23|1.15|1.23|1.19|.02|36313|115|1|1|0|24205|2108|10000|0|11577|36313|36313|36313|43214.19|A
PZT|46138E529|10/02/25|22.28|22.28|22.27|22.27|22.28|0.00|1812|5|0|0|0|1812|0|0|0|1308|1812|1812|1812|40370.90|P
PZZA|698813102|10/02/25|48.25|48.43|47.60|47.90|48.01|-.33|21320|751|0|0|0|21320|0|0|0|15942|21320|21320|21320|1023568.51|Q
QABA|33736Q104|10/02/25|55.80|55.80|55.30|55.72|55.30|-.11|9641|6|2|0|0|23|9618|0|0|4851|9641|9641|9641|533153.78|Q
QAI|45409B107|10/02/25|33.84|33.84|33.68|33.72|33.70|.06|1562|17|0|0|0|1562|0|0|0|925|1562|1562|1562|52638.60|P
QALT|81589A809|10/02/25|25.45|25.48|25.45|25.48|25.46|.03|739|3|0|0|0|739|0|0|0|100|739|739|739|18812.55|Q
QARP|233051242|10/02/25|57.23|57.23|57.22|57.22|57.21|.10|518|4|0|0|0|518|0|0|0|334|518|518|518|29635.50|P
QAT|46434V779|10/02/25|19.21|19.28|19.21|19.28|19.22|-.15|1613|8|0|0|0|1613|0|0|0|45|1613|1613|1613|30995.39|Q
QB|74349Y597|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QBER|210322509|10/02/25|24.70|24.70|24.63|24.63|24.64|-.03|1334|4|0|0|0|1334|0|0|0|1300|1334|1334|1334|32871.80|Z
QBF|45784N692|10/02/25|28.12|28.36|28.12|28.36|28.10|.67|260|3|0|0|0|260|0|0|0|260|260|260|260|7307.20|Z
QBIG|46090A671|10/02/25|37.90|38.01|37.90|38.01|37.99|.18|70|12|0|0|0|70|0|0|0|51|70|70|70|2659.39|Q
QBSF|00888H430|10/02/25|0.00|25.67|25.67|25.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QBTS|26740W109|10/02/25|26.19|29.60|26.06|29.23|28.25|3.61|5909726|52729|200|24|6|5026614|607672|153733|121707|2814046|5909726|5909726|5909726|166955127.32|N
QBTS WS|26740W117|10/02/25|26.56|31.40|26.56|31.00|29.81|5.30|28568|452|0|0|0|28568|0|0|0|0|28568|28568|28568|851494.94|N
QBTX|46092D202|10/02/25|175.78|220.00|175.78|215.67|201.83|47.52|76671|4065|0|0|0|76671|0|0|0|32185|76671|76671|76671|15474392.39|Z
QBUF|45783Y160|10/02/25|28.78|28.81|28.72|28.81|28.73|.04|1800|4|0|0|0|1800|0|0|0|1600|1800|1800|1800|51711.00|Q
QBUL|210322400|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QCAP|33740F284|10/02/25|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|Z
QCJA|33740U448|10/02/25|21.47|21.47|21.47|21.47|21.47|.01|100|1|0|0|0|100|0|0|0|0|100|100|100|2147.00|Z
QCJL|33740F219|10/02/25|0.00|23.35|23.35|23.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QCLN|33733E500|10/02/25|43.42|43.52|42.98|43.11|43.14|-.07|12832|161|0|0|0|12832|0|0|0|8568|12832|12832|12832|553565.47|Q
QCLR|37960A602|10/02/25|0.00|32.34|32.34|32.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QCLS|62856X300|10/02/25|4.16|5.37|4.16|5.11|5.19|.90|187084|1254|16|1|0|131068|50303|5713|0|43201|187084|187084|187084|970889.34|Q
QCML|38747R587|10/02/25|21.39|21.77|21.34|21.73|21.56|.58|7197|82|0|0|0|7197|0|0|0|4869|7197|7197|7197|155133.13|Q
QCMU|25461A270|10/02/25|27.87|28.14|27.87|28.05|27.98|.72|1773|39|0|0|0|1773|0|0|0|262|1773|1773|1773|49600.85|Q
QCOC|33740F151|10/02/25|0.00|22.02|22.02|22.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QCOM|747525103|10/02/25|167.70|169.50|167.20|168.85|168.48|2.36|370305|12049|1|0|0|368126|2179|0|0|232150|370305|370305|370305|62387204.82|Q
QCRH|74727A104|10/02/25|75.76|75.82|75.27|75.27|75.47|-.94|5156|353|0|0|0|5156|0|0|0|3125|5156|5156|5156|389115.43|Q
QD|747798106|10/02/25|4.39|4.58|4.39|4.56|4.54|.16|28013|246|3|0|0|20130|7883|0|0|9929|28013|28013|28013|127095.62|N
QDEC|33740F649|10/02/25|31.19|31.19|31.17|31.19|31.18|-.02|814|4|0|0|0|814|0|0|0|0|814|814|814|25379.66|Z
QDEF|33939L845|10/02/25|80.64|80.64|80.30|80.30|80.55|-.12|299|9|0|0|0|299|0|0|0|234|299|299|299|24084.29|P
QDEL|219798105|10/02/25|31.25|32.45|31.21|31.95|31.91|.70|51772|1913|0|0|0|51772|0|0|0|41940|51772|51772|51772|1652123.44|Q
QDF|33939L860|10/02/25|79.93|79.93|79.68|79.74|79.78|-.02|2552|38|0|0|0|2552|0|0|0|726|2552|2552|2552|203594.93|P
QDIV|37954Y616|10/02/25|35.20|35.43|35.13|35.16|35.22|-.10|361|9|0|0|0|361|0|0|0|103|361|361|361|12712.84|P
QDPL|69374H436|10/02/25|42.14|42.14|41.95|42.08|42.07|.02|15854|62|0|1|0|10536|0|5318|0|13770|15854|15854|15854|666999.47|P
QDTE|77926X304|10/02/25|35.66|35.66|35.42|35.58|35.50|-.07|125406|494|18|2|0|61018|50340|14048|0|100116|125406|125406|125406|4451426.77|Z
QDTY|88636R578|10/02/25|45.42|45.42|45.22|45.22|45.25|-.20|213|7|0|0|0|213|0|0|0|211|213|213|213|9639.28|Q
QDVO|032108524|10/02/25|29.15|29.15|28.98|29.05|29.07|.02|43304|689|2|0|1|26779|5479|0|11046|29253|43304|43304|43304|1258888.75|P
QDWN|862785201|10/02/25|0.00|9.24|9.24|9.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
QEFA|78463X434|10/02/25|88.90|88.90|88.41|88.56|88.70|-.06|1725|14|0|0|0|1725|0|0|0|1475|1725|1725|1725|153014.36|P
QEMM|78463X426|10/02/25|67.34|67.34|66.73|66.73|66.98|.02|265|3|0|0|0|265|0|0|0|0|265|265|265|17750.56|P
QETA|74841A105|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QETA R|74841A113|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QETA U|74841A204|10/02/25|0.00|0.00|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|10/02/25|43.85|45.00|43.32|44.88|44.47|1.64|22628|173|0|0|0|22628|0|0|0|19087|22628|22628|22628|1006171.45|Z
QFIN|88557W101|10/02/25|30.21|31.07|30.21|30.68|30.79|.96|119922|1806|4|1|0|103003|11619|5300|0|79406|119922|119922|119922|3691872.25|Q
QFLR|45783Y681|10/02/25|33.33|33.33|33.33|33.33|33.33|.07|2842|9|0|0|0|2842|0|0|0|464|2842|2842|2842|94712.81|P
QGEN|N72482206|10/02/25|46.19|46.46|46.06|46.25|46.26|-.07|40977|938|0|0|0|40977|0|0|0|25198|40977|40977|40977|1895532.46|N
QGRD|44053A515|10/02/25|0.00|26.95|26.95|26.95|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QGRO|025072307|10/02/25|115.03|115.06|114.98|115.05|115.02|.52|7341|42|1|0|0|3890|3451|0|0|7261|7341|7341|7341|844357.32|P
QGRW|97717Y477|10/02/25|57.95|57.95|57.60|57.80|57.77|.17|8294|83|0|0|0|8294|0|0|0|5462|8294|8294|8294|479123.89|P
QH|74841Q308|10/02/25|8.15|9.80|8.15|9.03|9.18|.92|79727|431|4|0|0|67053|12674|0|0|46271|79727|79727|79727|732253.96|Q
QHDG|45783Y152|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QHY|97717X172|10/02/25|46.64|46.64|46.64|46.64|46.64|0.00|398|5|0|0|0|398|0|0|0|99|398|398|398|18561.74|Z
QID|74349Y829|10/02/25|21.06|21.35|21.06|21.16|21.22|-.17|1627814|1078|175|52|3|657779|575162|319323|75550|1525076|1627814|1627814|1627814|34550175.39|P
QIDX|84858T756|10/02/25|10.99|10.99|10.98|10.98|10.96|0.00|63|9|0|0|0|63|0|0|0|21|63|63|63|690.19|P
QIG|97717X198|10/02/25|0.00|45.40|45.40|45.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QINT|025072406|10/02/25|61.93|61.93|61.71|61.82|61.84|.14|2015|17|0|0|0|2015|0|0|0|1433|2015|2015|2015|124600.29|P
QIPT|74880P104|10/02/25|2.64|2.65|2.61|2.65|2.62|-.01|5104|55|0|0|0|5104|0|0|0|2288|5104|5104|5104|13383.09|Q
QIS|82889N533|10/02/25|19.43|19.43|19.16|19.30|19.30|-.20|10818|18|0|0|1|814|0|0|10004|7580|10818|10818|10818|208804.55|P
QJUN|33740F557|10/02/25|31.13|31.20|31.13|31.20|31.14|.03|294|5|0|0|0|294|0|0|0|100|294|294|294|9156.30|Z
QLC|33939L746|10/02/25|78.01|78.29|78.01|78.19|78.21|.13|452|16|0|0|0|452|0|0|0|110|452|452|452|35350.83|Z
QLD|74347R206|10/02/25|140.21|140.25|138.39|139.64|139.36|1.12|496234|12548|1|0|1|469128|3691|0|23415|332334|496234|496234|496234|69155147.11|P
QLDY|88636V884|10/02/25|51.30|51.45|51.25|51.45|51.35|.34|720|35|0|0|0|720|0|0|0|18|720|720|720|36971.13|Q
QLGN|74754R301|10/02/25|5.95|6.03|5.50|5.62|5.73|-.37|36870|481|0|0|0|36870|0|0|0|25284|36870|36870|36870|211235.44|Q
QLTA|46429B291|10/02/25|48.47|48.54|48.45|48.51|48.50|.04|12355|65|1|0|0|9589|2766|0|0|6694|12355|12355|12355|599201.88|P
QLTI|90139K308|10/02/25|26.09|26.09|26.06|26.06|26.09|.19|112|3|0|0|0|112|0|0|0|9|112|112|112|2921.98|P
QLTY|90139K100|10/02/25|36.75|36.76|36.64|36.76|36.71|.16|3481|41|0|0|0|3481|0|0|0|2964|3481|3481|3481|127776.02|P
QLV|33939L654|10/02/25|71.96|71.99|71.83|71.91|71.94|-.15|3646|11|0|0|0|3646|0|0|0|1507|3646|3646|3646|262279.40|P
QLVD|33939L647|10/02/25|0.00|31.11|31.11|31.11|31.21|-.07|31|1|0|0|0|31|0|0|0|0|31|31|31|967.51|P
QLVE|33939L639|10/02/25|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|P
QLYS|74758T303|10/02/25|131.45|132.05|130.55|130.77|131.25|-.48|19002|1019|0|0|0|19002|0|0|0|10395|19002|19002|19002|2494007.81|Q
QMAG|33740F193|10/02/25|0.00|23.29|23.29|23.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QMAR|33740F581|10/02/25|32.25|32.27|32.25|32.27|32.25|0.00|36|2|0|0|0|36|0|0|0|0|36|36|36|1161.06|Z
QMCO|747906600|10/02/25|10.97|11.21|10.38|10.95|10.88|.07|231006|3010|11|3|0|178633|35691|16682|0|153137|231006|231006|231006|2513611.94|Q
QMFE|33740F128|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QMID|97717Y444|10/02/25|28.49|28.49|28.49|0.00|28.49|0.00|28|1|0|0|0|28|0|0|0|0|28|28|28|797.72|Q
QMMM|G7309R114|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QMMY|33740F268|10/02/25|24.57|24.57|24.51|24.52|24.51|0.00|328|3|0|0|0|328|0|0|0|328|328|328|328|8040.40|Z
QMNV|33740U513|10/02/25|0.00|22.34|22.34|22.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QMOM|02072L409|10/02/25|64.30|64.68|64.30|64.46|64.64|.21|851|11|0|0|0|851|0|0|0|810|851|851|851|55007.39|Q
QNCX|22053A107|10/02/25|1.64|1.66|1.62|1.65|1.64|.02|21831|172|0|0|0|21831|0|0|0|7016|21831|21831|21831|35837.58|Q
QNRX|74907L409|10/02/25|7.25|7.31|7.25|7.31|7.30|.08|157|4|0|0|0|157|0|0|0|39|157|157|157|1145.95|Q
QNST|74874Q100|10/02/25|15.68|15.68|15.27|15.36|15.35|-.10|24913|744|1|0|0|21913|3000|0|0|6425|24913|24913|24913|382505.21|Q
QNTM|74764Y205|10/02/25|17.30|19.03|16.80|18.04|17.72|1.49|14745|267|0|0|0|14745|0|0|0|9951|14745|14745|14745|261335.72|Q
QNXT|46438G554|10/02/25|28.24|28.24|28.24|0.00|28.24|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|28.24|Q
QOWZ|46138G466|10/02/25|0.00|36.86|36.86|36.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QPUX|88636V405|10/02/25|42.34|50.00|42.34|50.00|46.37|9.74|12848|252|0|0|0|12848|0|0|0|7805|12848|12848|12848|595739.30|Q
QPX|00768Y438|10/02/25|0.00|43.13|43.13|43.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
QQA|46090A689|10/02/25|52.91|52.91|52.78|52.89|52.88|.10|1819|36|0|0|0|1819|0|0|0|520|1819|1819|1819|96183.66|Q
QQDN|74349Y688|10/02/25|0.00|0.00|0.00|0.00|27.62|0.00|20|1|0|0|0|20|0|0|0|20|20|20|20|552.40|Q
QQEW|337344105|10/02/25|142.15|142.81|142.15|142.81|142.57|.88|5283|106|0|0|0|5283|0|0|0|4525|5283|5283|5283|753201.68|Q
QQH|66538R748|10/02/25|77.32|77.32|76.98|77.03|77.02|.26|1010|9|0|0|0|1010|0|0|0|717|1010|1010|1010|77786.95|P
QQHG|46127B403|10/02/25|0.00|58.89|58.89|58.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QQJG|46138G532|10/02/25|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|Q
QQLV|46138G425|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QQMG|46138G540|10/02/25|41.60|41.72|41.60|41.72|41.72|.16|624|7|0|0|0|624|0|0|0|224|624|624|624|26030.45|Q
QQQ|46090E103|10/02/25|607.07|607.16|602.93|605.73|604.99|2.46|9571196|129084|18|2|1|9489926|54181|12028|15061|5060493|9571196|9571196|9571196|5790506584.81|Q
QQQA|74347G671|10/02/25|47.59|47.59|47.48|47.48|47.59|47.48|6|1|0|0|0|6|0|0|0|0|6|6|6|285.54|Q
QQQD|25461A668|10/02/25|13.31|13.45|13.31|13.45|13.40|.04|8577|29|1|0|0|5577|3000|0|0|1753|8577|8577|8577|114914.05|P
QQQE|25459Y207|10/02/25|102.44|102.76|102.22|102.74|102.55|.56|6212|77|0|0|0|6212|0|0|0|4774|6212|6212|6212|637061.00|Q
QQQG|69374H329|10/02/25|24.33|24.33|24.21|24.21|24.33|.09|1|1|0|0|0|1|0|0|0|1|1|1|1|24.33|Q
QQQH|78433H576|10/02/25|54.59|54.59|54.48|54.48|54.55|-.11|579|6|0|0|0|579|0|0|0|562|579|579|579|31586.78|Q
QQQI|78433H675|10/02/25|54.64|54.64|54.36|54.54|54.50|.14|355211|2069|30|3|0|247481|88430|19300|0|304063|355211|355211|355211|19360566.42|Q
QQQJ|46138G631|10/02/25|36.18|36.34|36.03|36.34|36.17|.33|18900|254|0|0|0|18900|0|0|0|6959|18900|18900|18900|683666.16|Q
QQQM|46138G649|10/02/25|249.92|249.93|248.21|249.32|248.99|.97|288709|9093|0|0|0|288709|0|0|0|178521|288709|288709|288709|71886118.53|Q
QQQP|46092D731|10/02/25|172.59|173.20|172.19|173.16|172.92|1.50|1385|21|0|0|0|1385|0|0|0|1083|1385|1385|1385|239491.74|Q
QQQS|46138G482|10/02/25|0.00|33.72|33.72|33.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QQQT|88636J576|10/02/25|18.35|18.35|18.29|18.32|18.32|.05|2819|51|0|0|0|2819|0|0|0|668|2819|2819|2819|51632.77|Q
QQQU|25461A650|10/02/25|60.38|60.38|59.12|59.19|59.76|-.29|5153|147|0|0|0|5153|0|0|0|2908|5153|5153|5153|307962.91|P
QQQX|670699107|10/02/25|27.58|27.62|27.42|27.62|27.54|.03|11348|156|0|0|0|11348|0|0|0|3905|11348|11348|11348|312508.19|Q
QQQY|88636J154|10/02/25|25.75|25.80|25.68|25.80|25.74|-.07|4862|142|0|0|0|4862|0|0|0|2586|4862|4862|4862|125153.17|Q
QQUP|74349Y696|10/02/25|57.74|57.74|57.52|57.52|57.55|.51|375|15|0|0|0|375|0|0|0|247|375|375|375|21579.83|Q
QQWZ|69374H246|10/02/25|24.90|25.10|24.90|24.97|24.92|.09|2204|6|0|0|0|2204|0|0|0|704|2204|2204|2204|54923.92|Q
QQXL|74349Y464|10/02/25|42.78|42.78|42.50|42.50|42.53|.05|86|21|0|0|0|86|0|0|0|53|86|86|86|3657.40|Q
QQXT|33733E401|10/02/25|98.81|99.33|98.81|99.33|99.24|.17|2749|19|0|0|0|2749|0|0|0|219|2749|2749|2749|272808.56|Q
QRFT|30151E798|10/02/25|61.34|61.34|61.16|61.16|61.08|-.01|70|10|0|0|0|70|0|0|0|43|70|70|70|4275.83|P
QRHC|74836W203|10/02/25|1.59|1.60|1.56|1.56|1.60|-.05|8599|22|1|0|0|5353|3246|0|0|3081|8599|8599|8599|13740.32|Q
QRMI|37960A503|10/02/25|15.88|15.89|15.88|15.89|15.88|-.02|677|7|0|0|0|677|0|0|0|677|677|677|677|10753.56|Q
QRVO|74736K101|10/02/25|91.67|92.63|90.93|91.50|91.61|1.06|58658|1783|0|0|0|58658|0|0|0|22556|58658|58658|58658|5373753.92|Q
QS|74767V109|10/02/25|14.50|15.23|14.09|14.30|14.65|-.27|4801005|27216|106|42|12|3944690|353713|310985|191617|1981043|4801005|4801005|4801005|70331245.30|N
QSEA|G7314B104|10/02/25|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
QSEA R|G7314B120|10/02/25|0.00|0.00|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|10/02/25|0.00|0.00|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|10/02/25|8.68|8.77|8.35|8.57|8.52|-.19|115304|642|3|4|0|75801|8982|30521|0|45464|115304|115304|115304|982608.18|Q
QSI|74765K105|10/02/25|1.50|1.56|1.47|1.54|1.51|.07|795730|1975|42|16|4|467030|132224|118676|77800|408834|795730|795730|795730|1204075.68|Q
QSIA W|74765K113|10/02/25|0.26|0.27|0.26|0.27|0.27|0.00|800|3|0|0|0|800|0|0|0|700|800|800|800|213.10|Q
QSIG|97717X156|10/02/25|49.00|49.00|49.00|49.00|49.00|-.06|50|1|0|0|0|50|0|0|0|0|50|50|50|2450.00|Z
QSIX|69374H287|10/02/25|37.31|37.31|37.21|37.21|37.31|0.00|5|1|0|0|0|5|0|0|0|0|5|5|5|186.55|Q
QSML|97717Y436|10/02/25|28.37|28.44|28.37|28.44|28.37|.18|1|1|0|0|0|1|0|0|0|1|1|1|1|28.37|Q
QSPT|33740U836|10/02/25|31.15|31.18|31.11|31.17|31.15|.04|2767|14|0|0|0|2767|0|0|0|2767|2767|2767|2767|86179.90|Z
QSR|76131D103|10/02/25|65.96|67.78|65.89|67.68|67.23|1.54|177960|4221|0|0|0|177960|0|0|0|120884|177960|177960|177960|11964028.05|N
QTAP|45783Y509|10/02/25|43.73|43.73|43.73|43.73|43.77|-.04|13|2|0|0|0|13|0|0|0|0|13|13|13|568.99|Z
QTEC|337345102|10/02/25|233.41|234.00|232.79|233.96|233.50|2.48|5183|125|0|0|0|5183|0|0|0|2192|5183|5183|5183|1210224.55|Q
QTJA|45783Y798|10/02/25|0.00|28.94|28.94|28.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QTJL|45783Y871|10/02/25|38.27|38.27|38.27|38.27|38.27|.04|850|1|0|0|0|850|0|0|0|850|850|850|850|32529.50|Z
QTOC|45782C128|10/02/25|33.43|33.44|33.43|33.44|33.42|.11|168|3|0|0|0|168|0|0|0|168|168|168|168|5614.76|Z
QTOP|46438G562|10/02/25|31.40|31.40|31.19|31.28|31.24|.07|17274|116|1|0|0|15165|2109|0|0|14068|17274|17274|17274|539605.82|Q
QTPI|301471108|10/02/25|25.69|25.69|25.65|25.65|25.69|-.08|800|5|0|0|0|800|0|0|0|800|800|800|800|20552.00|P
QTR|37960A404|10/02/25|0.00|35.76|35.76|35.76|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QTRX|74766Q101|10/02/25|5.53|5.68|5.46|5.65|5.58|.11|19067|493|0|0|0|19067|0|0|0|9097|19067|19067|19067|106386.14|Q
QTTB|746964105|10/02/25|2.10|2.10|1.98|2.09|2.02|.01|2924|44|0|0|0|2924|0|0|0|575|2924|2924|2924|5921.10|Q
QTUM|26922A420|10/02/25|108.19|109.16|107.75|109.10|108.56|2.45|54398|1048|0|0|0|54398|0|0|0|33260|54398|54398|54398|5905630.16|Q
QTWO|74736L109|10/02/25|68.62|68.62|66.02|66.77|66.69|-1.39|75125|2081|1|0|0|72260|2865|0|0|19890|75125|75125|75125|5010340.21|N
QUAD|747301109|10/02/25|6.06|6.08|5.97|6.06|6.03|-.03|5158|165|0|0|0|5158|0|0|0|923|5158|5158|5158|31123.09|N
QUAL|46432F339|10/02/25|196.15|196.44|195.39|196.36|196.03|.51|199812|5006|0|0|0|199812|0|0|0|51958|199812|199812|199812|39169138.30|Z
QUBT|74766W108|10/02/25|19.32|20.45|19.23|19.98|19.93|1.02|2664930|32353|39|5|2|2475693|127380|30003|31854|1859512|2664930|2664930|2664930|53104863.61|Q
QUBX|46092D764|10/02/25|23.14|25.75|23.00|24.70|24.55|2.25|291677|3235|3|0|0|284413|7264|0|0|107203|291677|291677|291677|7161554.20|Z
QUIK|74837P405|10/02/25|6.15|6.36|5.99|6.04|6.18|-.12|19170|318|0|0|0|19170|0|0|0|6257|19170|19170|19170|118557.33|Q
QUIZ|98888G881|10/02/25|25.66|25.66|25.38|25.53|25.49|-.02|29299|60|3|0|0|16499|12800|0|0|26882|29299|29299|29299|746792.01|P
QULL|90278V503|10/02/25|0.00|55.64|55.64|55.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
QUMS|G7387B106|10/02/25|9.93|9.94|9.93|9.93|9.94|-.01|142450|8|0|14|0|4050|0|138400|0|950|142450|142450|142450|1415915.50|Q
QUMS R|G7387B114|10/02/25|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
QUMS U|G7387B122|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QUP|862785300|10/02/25|43.59|43.59|43.59|43.59|43.57|1.75|12|3|0|0|0|12|0|0|0|0|12|12|12|522.84|P
QURE|N90064101|10/02/25|55.65|56.96|54.08|54.50|55.11|-.49|104848|2359|1|0|0|101727|3121|0|0|53890|104848|104848|104848|5778604.90|Q
QUS|78468R812|10/02/25|171.58|171.58|171.56|171.58|171.57|-.05|479|11|0|0|0|479|0|0|0|409|479|479|479|82181.96|P
QUSA|45259A464|10/02/25|19.45|19.52|19.45|19.52|19.50|.03|1997|11|0|0|0|1997|0|0|0|520|1997|1997|1997|38935.54|P
QUVU|41653L859|10/02/25|0.00|26.62|26.62|26.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QVAL|02072L102|10/02/25|46.96|47.12|46.96|47.12|46.98|.05|542|8|0|0|0|542|0|0|0|116|542|542|542|25462.98|Q
QVCC|747262400|10/02/25|10.32|10.40|10.31|10.33|10.35|.02|1241|13|0|0|0|1241|0|0|0|302|1241|1241|1241|12847.65|N
QVCD|747262301|10/02/25|10.29|10.37|10.29|10.37|10.30|.11|982|6|0|0|0|982|0|0|0|0|982|982|982|10114.46|N
QVCG A|74915M605|10/02/25|13.52|14.55|13.52|14.50|14.12|.96|9481|287|0|0|0|9481|0|0|0|7082|9481|9481|9481|133887.82|Q
QVCG P|74915M308|10/02/25|7.32|7.32|7.10|7.17|7.17|-.11|1300|19|0|0|0|1300|0|0|0|617|1300|1300|1300|9321.20|Q
QVML|46138G581|10/02/25|39.42|39.42|39.35|39.40|39.33|.04|183|5|0|0|0|183|0|0|0|71|183|183|183|7197.78|P
QVMM|46138G573|10/02/25|30.38|30.43|30.38|30.43|30.31|.04|149|4|0|0|0|149|0|0|0|149|149|149|149|4515.60|P
QVMS|46138G565|10/02/25|28.04|28.11|28.04|28.11|28.04|.05|4|1|0|0|0|4|0|0|0|4|4|4|4|112.16|P
QVOY|90386K639|10/02/25|28.81|28.90|28.81|28.90|28.89|.13|20|3|0|0|0|20|0|0|0|20|20|20|20|577.70|Z
QWLD|78463X418|10/02/25|141.03|141.03|140.54|140.91|140.89|-.05|1148|17|0|0|0|1148|0|0|0|504|1148|1148|1148|161740.23|P
QXO|82846H405|10/02/25|18.81|20.11|18.75|19.92|19.52|1.25|614436|5457|8|3|0|563215|28902|22319|0|396767|614436|614436|614436|11992115.66|N
QXO PRB|82846H504|10/02/25|54.89|57.52|54.89|57.47|56.39|2.87|3397|37|0|0|0|3397|0|0|0|0|3397|3397|3397|191541.33|N
QXQ|74933W239|10/02/25|0.00|31.30|31.30|31.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QYLD|37954Y483|10/02/25|17.08|17.08|17.05|17.07|17.06|.02|87875|480|4|0|3|26659|11570|0|49646|53816|87875|87875|87875|1499257.01|Q
QYLG|37954Y269|10/02/25|29.47|29.52|29.46|29.52|29.48|.11|1743|32|0|0|0|1743|0|0|0|1395|1743|1743|1743|51383.94|Q
R|783549108|10/02/25|190.47|190.59|187.94|190.52|189.31|.52|7309|352|0|0|0|7309|0|0|0|4405|7309|7309|7309|1383660.07|N
RA|112830104|10/02/25|13.50|13.52|13.47|13.51|13.50|.01|3677|70|0|0|0|3677|0|0|0|1103|3677|3677|3677|49622.72|N
RAA|26923N397|10/02/25|27.28|27.33|27.28|27.33|27.29|.06|794|17|0|0|0|794|0|0|0|579|794|794|794|21669.87|Q
RAAA|00777X496|10/02/25|25.02|25.05|25.02|25.05|25.02|.01|120|1|0|0|0|120|0|0|0|0|120|120|120|3002.40|P
RAAQ|G73944103|10/02/25|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
RAAQ U|G73944129|10/02/25|10.31|10.40|10.31|10.40|10.33|.11|200|2|0|0|0|200|0|0|0|0|200|200|200|2066.00|Q
RAAQ W|G73944111|10/02/25|0.41|0.41|0.40|0.40|0.41|0.00|117|1|0|0|0|117|0|0|0|0|117|117|117|47.97|Q
RAAX|92189F130|10/02/25|34.43|34.56|34.25|34.40|34.41|-.13|7416|49|1|0|0|4106|3310|0|0|3982|7416|7416|7416|255181.94|P
RAC|G75751100|10/02/25|0.00|10.26|10.26|10.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
RAC U|G75751126|10/02/25|0.00|0.00|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|10/02/25|0.00|0.00|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|10/02/25|501.48|504.49|496.45|504.49|500.67|14.30|18782|874|0|0|0|18782|0|0|0|13513|18782|18782|18782|9403545.31|N
RADX|75041J101|10/02/25|5.91|6.12|5.90|6.06|5.91|.32|1130|28|0|0|0|1130|0|0|0|73|1130|1130|1130|6682.79|Q
RAFE|72201T342|10/02/25|40.80|40.85|40.61|40.78|40.78|-.01|1638|14|0|0|0|1638|0|0|0|486|1638|1638|1638|66790.56|P
RAIL|357023100|10/02/25|9.51|9.63|9.47|9.58|9.54|.03|3429|189|0|0|0|3429|0|0|0|1204|3429|3429|3429|32729.48|Q
RAIN|75080J103|10/02/25|5.27|5.27|5.03|5.03|5.11|-.20|200|3|0|0|0|200|0|0|0|50|200|200|200|1022.50|Q
RAIN W|75080J111|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RAL|750940108|10/02/25|44.79|44.97|43.94|44.22|44.40|.10|30374|827|0|0|0|30374|0|0|0|18084|30374|30374|30374|1348688.40|N
RAMP|53815P108|10/02/25|26.86|27.10|26.68|26.91|26.85|.06|17067|685|0|0|0|17067|0|0|0|13101|17067|17067|17067|458228.23|N
RAND|752185207|10/02/25|0.00|14.92|14.92|14.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RANG|G7375C108|10/02/25|0.00|10.38|10.38|10.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RANG R|G7375C116|10/02/25|0.35|0.39|0.35|0.39|0.35|-.05|10|1|0|0|0|10|0|0|0|10|10|10|10|3.54|Q
RANG U|G7375C124|10/02/25|0.00|0.00|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|10/02/25|0.51|0.51|0.48|0.50|0.50|-.01|6954|43|0|0|0|6954|0|0|0|2651|6954|6954|6954|3479.15|Q
RAPP|75383L102|10/02/25|28.99|28.99|26.00|28.52|27.24|-.14|44802|1089|0|0|0|44802|0|0|0|32220|44802|44802|44802|1220331.23|Q
RAPT|75382E208|10/02/25|27.00|29.59|26.34|28.84|28.13|1.42|15089|486|0|0|0|15089|0|0|0|8221|15089|15089|15089|424481.96|Q
RARE|90400D108|10/02/25|30.03|30.91|29.89|30.91|30.61|.91|48033|1826|0|0|0|48033|0|0|0|16677|48033|48033|48033|1470430.25|Q
RAUS|02072Q549|10/02/25|0.00|25.75|25.75|25.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RAVE|754198109|10/02/25|3.33|3.33|3.26|3.26|3.29|.03|290|14|0|0|0|290|0|0|0|0|290|290|290|954.30|Q
RAVI|33939L886|10/02/25|75.41|75.41|75.37|75.37|75.37|.02|3916|39|0|0|0|3916|0|0|0|49|3916|3916|3916|295155.60|P
RAY|G7385S101|10/02/25|0.49|0.49|0.48|0.48|0.49|-.01|26691|115|1|0|0|23691|3000|0|0|17373|26691|26691|26691|12957.36|Q
RAYA|G3109F111|10/02/25|4.46|5.47|4.20|5.47|4.74|.98|53160|731|4|0|0|40807|12353|0|0|29332|53160|53160|53160|251867.63|Q
RAYC|00774Q197|10/02/25|18.62|18.62|18.51|18.53|18.55|.10|1562|26|0|0|0|1562|0|0|0|675|1562|1562|1562|28969.38|P
RAYD|00775Y728|10/02/25|38.15|38.23|38.15|38.20|38.18|.17|300|3|0|0|0|300|0|0|0|0|300|300|300|11453.00|P
RAYE|00775Y710|10/02/25|28.35|28.46|28.35|28.39|28.44|.09|480|6|0|0|0|480|0|0|0|344|480|480|480|13650.10|P
RAYJ|00775Y355|10/02/25|32.96|32.96|32.94|32.94|32.94|-.01|3|2|0|0|0|3|0|0|0|3|3|3|3|98.83|P
RB|74349Y589|10/02/25|41.33|41.36|41.33|41.36|41.33|.06|1|1|0|0|0|1|0|0|0|1|1|1|1|41.33|Z
RBA|74935Q107|10/02/25|107.50|108.76|106.55|107.88|107.96|.38|117712|2335|0|0|0|117712|0|0|0|80961|117712|117712|117712|12708697.94|N
RBB|74930B105|10/02/25|18.43|18.43|17.99|18.21|18.12|-.10|2956|233|0|0|0|2956|0|0|0|2072|2956|2956|2956|53550.42|Q
RBBN|762544104|10/02/25|3.80|3.80|3.72|3.76|3.74|-.02|46084|349|1|2|0|31315|2012|12757|0|26560|46084|46084|46084|172538.16|Q
RBC|75524B104|10/02/25|385.53|387.00|369.95|375.13|376.70|-9.67|19913|802|0|0|0|19913|0|0|0|9769|19913|19913|19913|7501129.40|N
RBCA A|760281204|10/02/25|71.25|71.25|70.37|70.83|70.50|-.62|1258|132|0|0|0|1258|0|0|0|926|1258|1258|1258|88684.74|Q
RBIL|74933W213|10/02/25|0.00|50.08|50.08|50.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RBKB|762093102|10/02/25|11.07|11.20|11.07|11.20|11.19|-.14|132|20|0|0|0|132|0|0|0|129|132|132|132|1477.02|Q
RBLD|33736M103|10/02/25|75.57|75.93|75.57|75.93|75.57|.16|1|1|0|0|0|1|0|0|0|1|1|1|1|75.57|P
RBLU|26923N280|10/02/25|94.34|94.34|90.45|90.45|92.54|-2.54|4764|321|0|0|0|4764|0|0|0|2835|4764|4764|4764|440878.88|Z
RBLX|771049103|10/02/25|135.22|136.66|131.90|133.51|133.70|-.57|351331|8656|3|0|0|341276|10055|0|0|246198|351331|351331|351331|46971526.30|N
RBLY|88636R883|10/02/25|50.92|51.25|50.26|50.64|50.83|-3.44|4013|61|0|0|0|4013|0|0|0|3732|4013|4013|4013|203969.75|P
RBNE|Y73118104|10/02/25|1.35|1.37|1.33|1.36|1.35|.02|65061|420|4|2|0|34225|14575|16261|0|28192|65061|65061|65061|87564.24|Q
RBOT|92561V208|10/02/25|5.39|5.60|5.33|5.59|5.55|.20|3945|41|0|0|0|3945|0|0|0|3706|3945|3945|3945|21894.60|N
RBOT WS|92561V117|10/02/25|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
RBRK|781154109|10/02/25|83.96|84.72|82.75|83.95|83.71|1.54|178513|3679|5|1|0|159328|13874|5311|0|93162|178513|178513|178513|14943767.40|N
RBUF|45783Y228|10/02/25|28.69|28.74|28.69|28.74|28.69|.01|200|2|0|0|0|200|0|0|0|200|200|200|200|5738.00|Z
RC|75574U101|10/02/25|3.81|3.82|3.74|3.74|3.76|-.08|43402|335|0|0|0|43402|0|0|0|21222|43402|43402|43402|163383.93|N
RC PRC|75574U705|10/02/25|15.49|15.75|15.49|15.75|15.49|.25|12|1|0|0|0|12|0|0|0|0|12|12|12|185.88|N
RC PRE|75574U887|10/02/25|15.35|15.36|15.35|15.36|15.35|.02|1|1|0|0|0|1|0|0|0|0|1|1|1|15.35|N
RCAT|75644T100|10/02/25|10.74|11.72|10.63|11.51|11.23|1.04|1122429|9625|28|6|3|947159|91067|38899|45304|511177|1122429|1122429|1122429|12602939.34|Q
RCB|75574U408|10/02/25|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
RCC|75574U606|10/02/25|24.97|25.02|24.97|25.02|24.97|.07|13|1|0|0|0|13|0|0|0|13|13|13|13|324.61|N
RCD|75574U838|10/02/25|24.18|24.28|24.18|24.28|24.20|.14|905|6|0|0|0|905|0|0|0|745|905|905|905|21898.20|N
RCEL|05380C102|10/02/25|5.23|5.48|5.15|5.48|5.31|.23|8988|262|0|0|0|8988|0|0|0|5196|8988|8988|8988|47759.56|Q
RCG|759720105|10/02/25|2.62|2.62|2.62|2.62|2.62|-.01|292|3|0|0|0|292|0|0|0|0|292|292|292|765.04|A
RCGE|02072Q838|10/02/25|0.00|0.00|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|10/02/25|34.78|35.20|34.62|35.16|35.02|.32|76968|886|0|0|0|76968|0|0|0|49504|76968|76968|76968|2695477.89|N
RCKT|77313F106|10/02/25|3.18|3.28|3.17|3.21|3.21|.05|131363|831|2|3|0|101813|7832|21718|0|66666|131363|131363|131363|422154.86|Q
RCKT W|77313F114|10/02/25|0.03|0.03|0.03|0.03|0.03|0.00|4126|0|1|0|0|0|4126|0|0|0|4126|4126|4126|141.52|Q
RCKY|774515100|10/02/25|30.13|30.57|30.13|30.57|30.43|.27|702|95|0|0|0|702|0|0|0|217|702|702|702|21360.02|Q
RCL|V7780T103|10/02/25|316.00|321.18|311.93|320.25|317.20|4.23|69933|2387|0|0|0|69933|0|0|0|43077|69933|69933|69933|22182462.42|N
RCMT|749360400|10/02/25|25.35|25.35|24.75|24.75|25.02|-1.16|703|84|0|0|0|703|0|0|0|364|703|703|703|17587.92|Q
RCON|G7415M132|10/02/25|1.96|2.02|1.93|2.02|1.94|.04|24649|15|4|1|0|2349|14400|7900|0|19096|24649|24649|24649|47867.74|Q
RCS|72200X104|10/02/25|7.73|7.97|7.73|7.96|7.91|.23|14960|44|0|0|0|14960|0|0|0|14781|14960|14960|14960|118349.92|N
RCT|G71115102|10/02/25|1.87|1.99|1.81|1.99|1.94|.13|123024|548|6|3|1|66154|19590|22843|14437|55511|123024|123024|123024|238825.64|Q
RCTR|33734X721|10/02/25|33.29|33.49|32.95|33.49|33.35|.44|3735|33|0|0|0|3735|0|0|0|0|3735|3735|3735|124568.41|P
RCUS|03969F109|10/02/25|13.50|13.59|12.96|13.36|13.30|-.14|46457|663|1|1|0|34760|2500|9197|0|27144|46457|46457|46457|618019.13|N
RDAC|G7576K107|10/02/25|0.00|10.42|10.42|10.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RDAC R|G7576K115|10/02/25|0.00|0.25|0.25|0.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RDAC U|G7576K123|10/02/25|0.00|0.00|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|10/02/25|10.22|10.39|10.22|10.39|10.24|.15|45293|33|2|2|1|10888|7074|14400|12931|4749|45293|45293|45293|463574.46|Q
RDAG U|G7515A111|10/02/25|0.00|10.70|10.70|10.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RDAG W|G7515A129|10/02/25|0.65|0.66|0.59|0.66|0.65|.01|10156|100|0|0|0|10156|0|0|0|4951|10156|10156|10156|6586.99|Q
RDCM|M81865111|10/02/25|13.77|13.94|13.77|13.94|13.85|-.06|94|22|0|0|0|94|0|0|0|1|94|94|94|1302.15|Q
RDDT|75734B100|10/02/25|207.84|209.00|198.85|200.92|203.37|-1.66|621259|19682|4|0|0|610808|10451|0|0|272950|621259|621259|621259|126345595.92|N
RDFI|19423L722|10/02/25|24.16|24.16|24.15|24.15|24.16|-.24|1|1|0|0|0|1|0|0|0|0|1|1|1|24.16|Z
RDGT|G2124G120|10/02/25|1.28|1.30|1.28|1.30|1.30|.01|298|5|0|0|0|298|0|0|0|200|298|298|298|386.22|Q
RDHL|757468301|10/02/25|2.48|2.60|2.15|2.22|2.44|-.32|39243|321|2|0|0|31924|7319|0|0|21263|39243|39243|39243|95618.38|Q
RDI|755408101|10/02/25|1.45|1.45|1.44|1.44|1.45|-.01|100|2|0|0|0|100|0|0|0|0|100|100|100|145.00|Q
RDIB|755408200|10/02/25|12.96|12.96|11.90|11.90|12.24|.30|3108|34|0|0|0|3108|0|0|0|302|3108|3108|3108|38035.62|Q
RDIV|46138G656|10/02/25|52.08|52.35|51.92|52.02|52.08|-.26|4291|35|0|0|0|4291|0|0|0|3821|4291|4291|4291|223481.97|P
RDN|750236101|10/02/25|35.41|35.41|34.87|35.00|35.05|-.58|44911|1283|0|0|0|44911|0|0|0|22786|44911|44911|44911|1574311.73|N
RDNT|750491102|10/02/25|78.39|78.51|77.65|78.31|78.07|.32|27703|1009|0|0|0|27703|0|0|0|22941|27703|27703|27703|2162718.27|Q
RDNW|781386305|10/02/25|4.44|4.51|4.44|4.44|4.46|.04|712|15|0|0|0|712|0|0|0|286|712|712|712|3176.76|Q
RDOG|00162Q106|10/02/25|36.76|36.76|36.51|36.51|36.49|-.20|7|3|0|0|0|7|0|0|0|5|7|7|7|255.40|P
RDTE|77926X825|10/02/25|33.40|33.46|33.15|33.46|33.30|-.18|8866|107|0|0|0|8866|0|0|0|6498|8866|8866|8866|295238.60|Z
RDTL|38747R496|10/02/25|46.78|47.30|42.92|43.66|44.91|-.80|259379|7250|2|0|0|253198|6181|0|0|53765|259379|259379|259379|11647728.02|Q
RDTY|88636R552|10/02/25|44.41|44.41|44.40|44.40|44.47|-.16|394|26|0|0|0|394|0|0|0|126|394|394|394|17520.32|Q
RDVI|33738D879|10/02/25|25.80|25.95|25.77|25.95|25.86|.14|8916|65|0|0|0|8916|0|0|0|7165|8916|8916|8916|230563.79|Z
RDVT|75704L104|10/02/25|52.64|53.25|50.07|50.75|51.15|-2.20|6148|345|0|0|0|6148|0|0|0|4593|6148|6148|6148|314448.02|Q
RDVY|33738R506|10/02/25|67.23|67.58|67.07|67.57|67.40|.40|20293|178|0|0|0|20293|0|0|0|13523|20293|20293|20293|1367753.95|Q
RDW|75776W103|10/02/25|9.26|10.45|9.26|10.36|9.89|1.21|801863|6242|38|12|0|580378|137018|84467|0|382037|801863|801863|801863|7931167.67|N
RDWR|M81873107|10/02/25|26.77|27.22|26.75|27.22|26.99|.62|4152|254|0|0|0|4152|0|0|0|1717|4152|4152|4152|112046.51|Q
RDY|256135203|10/02/25|14.19|14.21|14.08|14.09|14.11|-.11|49634|461|0|0|0|49634|0|0|0|14629|49634|49634|49634|700368.71|N
RDYY|88636V421|10/02/25|44.22|44.22|41.49|41.49|41.82|-1.90|387|39|0|0|0|387|0|0|0|312|387|387|387|16185.75|P
RDZN|G7606H108|10/02/25|0.90|0.90|0.89|0.89|0.90|.03|4497|30|0|0|0|4497|0|0|0|1915|4497|4497|4497|4027.63|Q
RDZN W|G7606H116|10/02/25|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
REAL|88339P101|10/02/25|10.72|11.24|10.54|11.17|11.01|.52|215441|3579|2|2|0|194158|4583|16700|0|100764|215441|215441|215441|2371466.71|Q
REAX|75585H206|10/02/25|4.06|4.09|4.00|4.08|4.05|.02|129339|871|0|1|0|123784|0|5555|0|26827|129339|129339|129339|523731.76|Q
REBN|75618M305|10/02/25|2.50|2.56|2.49|2.52|2.51|.07|5085|31|0|0|0|5085|0|0|0|1405|5085|5085|5085|12775.50|Q
RECS|19761L706|10/02/25|40.52|40.53|40.36|40.53|40.49|.10|29601|213|1|0|0|25766|3835|0|0|22356|29601|29601|29601|1198543.84|P
RECT|G7445R101|10/02/25|3.40|3.60|3.40|3.57|3.51|-.21|1928|30|0|0|0|1928|0|0|0|1018|1928|1928|1928|6770.38|Q
REE|M8287R202|10/02/25|0.74|0.77|0.74|0.76|0.77|-.01|940|23|0|0|0|940|0|0|0|117|940|940|940|719.86|Q
REET|46434V647|10/02/25|25.62|25.62|25.41|25.53|25.50|-.11|182251|1307|2|1|0|168981|8070|5200|0|150130|182251|182251|182251|4647234.89|P
REFI|167239102|10/02/25|12.63|12.94|12.63|12.86|12.80|.27|5648|257|0|0|0|5648|0|0|0|3713|5648|5648|5648|72309.01|Q
REFR|760911107|10/02/25|1.55|1.55|1.44|1.44|1.46|-.13|12329|6|1|1|0|563|3766|8000|0|12265|12329|12329|12329|18039.54|Q
REG|758849103|10/02/25|71.77|72.02|71.20|71.88|71.52|-.20|50155|1835|0|0|0|50155|0|0|0|40628|50155|50155|50155|3587271.87|Q
REGC O|758849871|10/02/25|23.75|23.98|23.75|23.98|23.82|-.12|16|2|0|0|0|16|0|0|0|0|16|16|16|381.05|Q
REGC P|758849889|10/02/25|0.00|24.52|24.52|24.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
REGL|74347B680|10/02/25|84.99|85.10|84.77|85.05|84.93|-.08|2315|43|0|0|0|2315|0|0|0|1252|2315|2315|2315|196623.57|Z
REGN|75886F107|10/02/25|602.47|604.30|597.66|600.00|600.57|.54|64404|3059|0|0|0|64404|0|0|0|35651|64404|64404|64404|38679314.27|Q
REI|76680V108|10/02/25|1.09|1.11|1.05|1.06|1.07|-.02|162161|355|15|3|0|95324|41337|25500|0|65276|162161|162161|162161|173468.28|A
REIT|00162Q445|10/02/25|26.77|26.77|26.75|26.75|26.47|-.16|60|3|0|0|0|60|0|0|0|57|60|60|60|1588.33|Q
REK|74347G366|10/02/25|16.67|16.70|16.67|16.67|16.69|.11|414|8|0|0|0|414|0|0|0|321|414|414|414|6908.52|P
REKR|759419104|10/02/25|1.67|1.67|1.59|1.63|1.63|0.00|290013|1072|17|2|1|210644|48774|14102|16493|157109|290013|290013|290013|471565.12|Q
REKT|25461A585|10/02/25|15.67|15.67|15.43|15.43|15.50|-.40|281|4|0|0|0|281|0|0|0|272|281|281|281|4355.57|P
RELI|75946W405|10/02/25|0.90|0.98|0.90|0.96|0.95|.06|104990|424|8|1|1|59543|25261|7238|12948|58693|104990|104990|104990|99787.11|Q
RELI W|75946W116|10/02/25|0.00|0.00|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|10/02/25|9.63|9.63|9.52|9.52|9.57|-.07|1689|55|0|0|0|1689|0|0|0|1118|1689|1689|1689|16162.44|Q
RELX|759530108|10/02/25|46.66|46.73|46.29|46.61|46.52|-.45|130695|1512|0|0|0|130695|0|0|0|52938|130695|130695|130695|6080115.02|N
RELY|75960P104|10/02/25|16.16|16.31|15.94|16.06|16.06|-.12|71328|1588|0|0|0|71328|0|0|0|37131|71328|71328|71328|1145418.17|Q
REM|46435G342|10/02/25|22.20|22.32|22.00|22.28|22.18|.05|191332|512|1|0|0|188232|3100|0|0|156494|191332|191332|191332|4243435.23|Z
REMG|78249U407|10/02/25|0.00|28.94|28.94|28.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
REMX|92189H805|10/02/25|69.60|70.06|68.76|69.35|69.37|1.38|213852|2097|0|0|2|147109|0|0|66743|114606|213852|213852|213852|14834857.31|P
RENT|76010Y202|10/02/25|5.00|5.20|4.93|5.15|5.10|.15|3685|38|0|0|0|3685|0|0|0|1193|3685|3685|3685|18805.94|Q
REPL|76029N106|10/02/25|4.23|4.69|4.20|4.65|4.52|.46|197832|2029|10|1|0|160808|27466|9558|0|85493|197832|197832|197832|893301.16|Q
REPX|76665T102|10/02/25|27.39|27.39|26.25|26.26|26.63|-1.12|7131|224|0|0|0|7131|0|0|0|5837|7131|7131|7131|189890.94|A
RERE|00138L108|10/02/25|4.75|4.78|4.55|4.57|4.61|-.14|117899|440|7|2|0|83433|18857|15609|0|51107|117899|117899|117899|543618.78|N
RES|749660106|10/02/25|4.77|4.81|4.64|4.67|4.69|-.11|40280|355|2|0|0|33077|7203|0|0|30704|40280|40280|40280|188963.68|N
RETL|25460G815|10/02/25|10.08|10.31|9.95|10.29|10.14|.16|28350|181|2|0|0|22782|5568|0|0|14989|28350|28350|28350|287591.67|P
RETO|G75271307|10/02/25|1.13|1.15|1.13|1.15|1.14|0.00|3800|22|0|0|0|3800|0|0|0|315|3800|3800|3800|4340.98|Q
REVB|76135L705|10/02/25|1.47|1.56|1.44|1.53|1.53|.08|16822|164|0|0|0|16822|0|0|0|5804|16822|16822|16822|25757.85|Q
REVB W|76135L119|10/02/25|0.01|0.01|0.01|0.01|0.01|0.00|14442|0|0|0|1|0|0|0|14442|14442|14442|14442|14442|144.42|Q
REVG|749527107|10/02/25|55.60|55.60|53.51|53.96|53.92|-1.28|19113|778|0|0|0|19113|0|0|0|10595|19113|19113|19113|1030526.58|N
REVS|19761L805|10/02/25|28.00|28.00|27.90|27.99|27.94|.01|655|11|0|0|0|655|0|0|0|40|655|655|655|18301.85|P
REW|74349Y852|10/02/25|5.71|5.77|5.71|5.73|5.75|-.07|24214|66|1|0|0|20812|3402|0|0|20203|24214|24214|24214|139175.30|P
REX|761624105|10/02/25|30.79|31.22|30.58|31.22|30.82|.42|3690|204|0|0|0|3690|0|0|0|865|3690|3690|3690|113712.07|N
REXR|76169C100|10/02/25|41.74|41.74|40.89|41.35|41.17|-.53|75180|3163|0|0|0|75180|0|0|0|42353|75180|75180|75180|3095390.86|N
REXR PRB|76169C308|10/02/25|0.00|23.30|23.30|23.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
REXR PRC|76169C407|10/02/25|22.67|22.67|22.50|22.50|22.67|-.33|100|1|0|0|0|100|0|0|0|0|100|100|100|2267.00|N
REYN|76171L106|10/02/25|24.43|24.68|24.37|24.59|24.55|.01|56957|1518|0|0|0|56957|0|0|0|45814|56957|56957|56957|1398557.04|Q
REZ|464288562|10/02/25|84.85|84.85|84.01|84.21|84.28|-.84|6900|112|0|0|0|6900|0|0|0|3482|6900|6900|6900|581556.43|P
REZI|76118Y104|10/02/25|42.85|43.24|42.45|43.12|42.88|.46|50769|1535|0|0|0|50769|0|0|0|21901|50769|50769|50769|2176878.61|N
RF|7591EP100|10/02/25|26.11|26.28|25.90|26.19|26.11|-.01|444427|4269|1|0|0|441597|2830|0|0|240623|444427|444427|444427|11602690.13|N
RF PRC|7591EP704|10/02/25|24.46|24.53|24.46|24.53|24.46|.13|10|1|0|0|0|10|0|0|0|0|10|10|10|244.60|N
RF PRE|7591EP886|10/02/25|18.75|18.75|18.71|18.71|18.63|-.02|204|8|0|0|0|204|0|0|0|0|204|204|204|3800.40|N
RF PRF|7591EP860|10/02/25|25.88|25.88|25.65|25.65|25.78|-.05|1237|50|0|0|0|1237|0|0|0|0|1237|1237|1237|31883.84|N
RFAI|G75389109|10/02/25|10.71|10.71|10.70|10.70|10.71|-.04|103|2|0|0|0|103|0|0|0|0|103|103|103|1103.40|Q
RFAI R|G75389117|10/02/25|0.22|0.23|0.20|0.21|0.22|.13|134109|389|6|4|0|78270|22679|33160|0|10751|134109|134109|134109|29616.47|Q
RFAI U|G75389125|10/02/25|0.00|10.85|10.85|10.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RFCI|00162Q536|10/02/25|22.81|22.82|22.81|22.82|22.81|.02|4|2|0|0|0|4|0|0|0|4|4|4|4|91.24|P
RFDA|00162Q528|10/02/25|63.23|63.23|63.12|63.12|63.14|-.03|7|2|0|0|0|7|0|0|0|4|7|7|7|441.95|P
RFDI|33739P608|10/02/25|0.00|77.18|77.18|77.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RFEM|33739P707|10/02/25|0.00|76.50|76.50|76.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RFEU|33739P806|10/02/25|0.00|0.00|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|10/02/25|64.21|64.40|64.21|64.40|64.41|-.03|56|2|0|0|0|56|0|0|0|56|56|56|56|3607.20|P
RFG|46137V217|10/02/25|51.23|51.23|50.88|51.21|51.11|.03|558|11|0|0|0|558|0|0|0|87|558|558|558|28519.69|P
RFI|19247R103|10/02/25|12.14|12.14|12.00|12.09|12.05|.03|2159|13|0|0|0|2159|0|0|0|1469|2159|2159|2159|26010.32|N
RFIL|749552105|10/02/25|8.17|8.17|8.08|8.11|8.12|.15|4558|101|0|0|0|4558|0|0|0|2979|4558|4558|4558|37010.22|Q
RFIX|82889N376|10/02/25|42.76|43.33|42.69|43.28|43.09|.15|71998|495|2|0|0|66092|5906|0|0|54851|71998|71998|71998|3102572.03|P
RFL|75062E106|10/02/25|1.36|1.38|1.36|1.38|1.37|.02|4224|49|0|0|0|4224|0|0|0|2460|4224|4224|4224|5795.59|N
RFL WS|75062E114|10/02/25|0.10|0.11|0.10|0.11|0.10|0.00|113|2|0|0|0|113|0|0|0|0|113|113|113|11.20|N
RFLR|45784N502|10/02/25|27.84|27.90|27.82|27.90|27.83|.08|614|7|0|0|0|614|0|0|0|410|614|614|614|17086.00|P
RFM|76883H104|10/02/25|14.45|14.45|14.44|14.44|14.44|-.04|291|9|0|0|0|291|0|0|0|100|291|291|291|4201.41|N
RFMZ|76883Y107|10/02/25|13.08|13.09|13.08|13.09|13.08|.01|722|11|0|0|0|722|0|0|0|300|722|722|722|9441.42|N
RFV|46137V191|10/02/25|129.13|129.13|129.00|129.00|129.09|-.09|462|6|0|0|0|462|0|0|0|168|462|462|462|59641.09|P
RGA|759351604|10/02/25|192.95|194.06|192.29|193.90|193.35|.46|15459|651|0|0|0|15459|0|0|0|7205|15459|15459|15459|2988960.33|N
RGC|G7487R100|10/02/25|16.21|16.80|15.88|16.13|16.39|.23|14869|361|0|0|0|14869|0|0|0|8337|14869|14869|14869|243737.82|Q
RGCO|74955L103|10/02/25|22.31|22.31|21.96|21.96|21.97|-.50|604|91|0|0|0|604|0|0|0|233|604|604|604|13268.15|Q
RGEF|45259A886|10/02/25|29.66|29.70|29.66|29.70|29.66|.07|45|2|0|0|0|45|0|0|0|0|45|45|45|1334.50|P
RGEN|759916109|10/02/25|146.31|148.20|143.40|145.35|145.41|-.46|70146|2131|0|0|0|70146|0|0|0|46381|70146|70146|70146|10199699.85|Q
RGLD|780287108|10/02/25|201.01|202.00|193.55|198.95|197.69|-1.08|61151|2288|0|0|0|61151|0|0|0|26583|61151|61151|61151|12089049.38|Q
RGLO|78249U308|10/02/25|0.00|28.66|28.66|28.66|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RGNX|75901B107|10/02/25|9.82|10.58|9.82|10.58|10.25|.80|34279|867|0|0|0|34279|0|0|0|19536|34279|34279|34279|351459.30|Q
RGP|76122Q105|10/02/25|5.09|5.09|4.88|4.88|4.97|-.19|13109|303|0|0|0|13109|0|0|0|5604|13109|13109|13109|65114.47|Q
RGR|864159108|10/02/25|44.03|44.31|43.94|44.15|44.08|.15|4677|264|0|0|0|4677|0|0|0|3781|4677|4677|4677|206140.66|N
RGS|758932206|10/02/25|29.13|29.46|29.13|29.46|29.21|-.19|190|11|0|0|0|190|0|0|0|140|190|190|190|5548.99|Q
RGT|78081T104|10/02/25|13.00|13.00|12.89|12.93|12.91|-.06|484|10|0|0|0|484|0|0|0|12|484|484|484|6246.78|N
RGTI|76655K103|10/02/25|30.60|35.81|30.47|35.41|34.00|5.53|13218599|140789|359|64|22|11262253|1140460|447313|368573|6084394|13218599|13218599|13218599|449425977.90|Q
RGTI W|76655K111|10/02/25|19.28|24.23|19.28|23.95|22.67|5.57|152807|1737|1|0|0|150707|2100|0|0|56021|152807|152807|152807|3463420.71|Q
RGTU|46092D301|10/02/25|151.00|193.83|151.00|193.09|180.05|51.54|10074|773|0|0|0|10074|0|0|0|5154|10074|10074|10074|1813843.02|Z
RGTX|88636R131|10/02/25|156.74|206.42|155.90|203.56|188.47|54.19|269539|13205|0|0|0|269539|0|0|0|75589|269539|269539|269539|50798769.26|Q
RH|74967X103|10/02/25|197.20|205.48|197.00|203.51|201.40|2.63|27660|1022|0|0|0|27660|0|0|0|19953|27660|27660|27660|5570861.80|N
RHI|770323103|10/02/25|33.84|34.53|33.84|34.24|34.14|.25|36141|1138|0|0|0|36141|0|0|0|22372|36141|36141|36141|1233944.01|N
RHLD|76134H101|10/02/25|75.24|75.51|73.25|74.13|74.12|.36|2446|183|0|0|0|2446|0|0|0|1874|2446|2446|2446|181306.07|N
RHP|78377T107|10/02/25|89.50|90.37|89.50|90.15|90.01|.78|11955|481|0|0|0|11955|0|0|0|10075|11955|11955|11955|1076082.99|N
RHRX|85521B775|10/02/25|0.00|18.30|18.30|18.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
RHTX|85521B759|10/02/25|18.36|18.39|18.36|18.39|18.36|.27|136|1|0|0|0|136|0|0|0|136|136|136|136|2496.96|P
RIBB|G7552W109|10/02/25|0.00|10.24|10.24|10.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RIBB R|G7552W117|10/02/25|0.00|0.00|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|10/02/25|0.00|0.00|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|10/02/25|30.98|31.13|30.63|30.63|30.91|-.30|3565|223|0|0|0|3565|0|0|0|1134|3565|3565|3565|110195.05|Q
RIET|26922B840|10/02/25|9.74|9.74|9.64|9.69|9.70|-.03|13208|26|0|1|0|7637|0|5571|0|11708|13208|13208|13208|128110.51|P
RIFR|78249U506|10/02/25|25.88|25.88|25.88|25.88|25.88|-.06|104|3|0|0|0|104|0|0|0|13|104|104|104|2691.52|Q
RIG|H8817H100|10/02/25|3.24|3.34|3.22|3.30|3.30|.07|1297569|1724|74|48|6|600092|256407|326109|114961|459826|1297569|1297569|1297569|4278104.97|N
RIGL|766559702|10/02/25|28.47|28.90|27.80|28.11|28.14|-.09|34813|1134|1|0|0|31898|2915|0|0|20416|34813|34813|34813|979617.86|Q
RIGS|00162Q783|10/02/25|22.85|23.32|22.85|23.32|23.25|.49|86|3|0|0|0|86|0|0|0|0|86|86|86|1999.08|P
RILA|84858T764|10/02/25|11.94|11.94|11.87|11.87|12.06|.02|27|5|0|0|0|27|0|0|0|21|27|27|27|325.59|P
RILY|05580M108|10/02/25|5.99|6.34|5.99|6.26|6.19|.36|70225|926|0|0|0|70225|0|0|0|55110|70225|70225|70225|434900.04|Q
RILY G|05580M793|10/02/25|19.79|19.79|19.60|19.60|19.75|.12|11|5|0|0|0|11|0|0|0|0|11|11|11|217.21|Q
RILY K|05580M827|10/02/25|24.00|24.00|23.79|23.79|24.00|-.14|3024|4|1|0|0|205|2819|0|0|2819|3024|3024|3024|72561.07|Q
RILY L|05580M850|10/02/25|6.25|6.50|6.25|6.50|6.25|.41|499|2|0|0|0|499|0|0|0|499|499|499|499|3118.75|Q
RILY N|05580M801|10/02/25|21.04|21.20|21.04|21.16|21.14|.12|1694|7|0|0|0|1694|0|0|0|1342|1694|1694|1694|35813.30|Q
RILY P|05580M876|10/02/25|0.00|6.34|6.34|6.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RILY T|05580M835|10/02/25|14.79|15.23|14.79|15.23|14.97|.59|3009|6|0|0|0|3009|0|0|0|2500|3009|3009|3009|45031.26|Q
RILY Z|05580M819|10/02/25|12.23|12.60|12.05|12.47|12.46|.37|5605|44|0|0|0|5605|0|0|0|1412|5605|5605|5605|69865.20|Q
RIME|829322502|10/02/25|2.77|2.79|2.74|2.74|2.77|-.03|3047|48|0|0|0|3047|0|0|0|1386|3047|3047|3047|8439.42|Q
RINF|74348A814|10/02/25|32.38|32.38|32.30|32.30|32.31|-.07|216|5|0|0|0|216|0|0|0|1|216|216|216|6979.17|P
RING|46434G855|10/02/25|66.50|66.50|63.10|65.45|64.73|-.16|32959|598|0|0|0|32959|0|0|0|27175|32959|32959|32959|2133364.34|Q
RINT|78249U209|10/02/25|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|Q
RIO|767204100|10/02/25|66.37|66.48|65.29|66.26|66.11|-.02|183918|2554|1|0|0|181018|2900|0|0|62416|183918|183918|183918|12158534.06|N
RIOT|767292105|10/02/25|19.36|19.66|18.91|19.25|19.28|.30|1886730|12825|53|23|2|1515327|179172|164379|27852|1296857|1886730|1886730|1886730|36374423.18|Q
RIOX|88636J287|10/02/25|34.65|35.41|32.96|34.16|34.39|1.10|172229|1205|6|0|1|135077|18331|0|18821|102670|172229|172229|172229|5923140.51|P
RISN|66538H393|10/02/25|31.18|31.18|29.75|29.75|30.15|.01|2018|10|0|0|0|2018|0|0|0|1840|2018|2018|2018|60836.67|P
RISR|886364637|10/02/25|35.96|36.10|35.92|35.92|35.98|.07|2213|33|0|0|0|2213|0|0|0|393|2213|2213|2213|79630.69|P
RITA|26922B402|10/02/25|19.45|19.66|19.45|19.53|19.60|-.03|751|8|0|0|0|751|0|0|0|524|751|751|751|14722.92|P
RITM|64828T201|10/02/25|11.21|11.25|11.06|11.17|11.17|-.06|207126|1183|3|1|0|192054|8975|6097|0|65679|207126|207126|207126|2313504.27|N
RITM PRA|64828T300|10/02/25|0.00|25.47|25.47|25.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
RITM PRB|64828T409|10/02/25|25.48|25.48|25.47|25.47|25.48|.03|77|15|0|0|0|77|0|0|0|0|77|77|77|1962.28|N
RITM PRC|64828T508|10/02/25|24.83|24.88|24.83|24.88|24.85|.07|40|7|0|0|0|40|0|0|0|0|40|40|40|993.94|N
RITM PRD|64828T706|10/02/25|24.65|24.65|24.65|24.65|24.65|0.00|116|8|0|0|0|116|0|0|0|0|116|116|116|2859.80|N
RITM PRE|64828T805|10/02/25|25.03|25.06|25.02|25.04|25.03|.04|14206|45|0|0|0|14206|0|0|0|0|14206|14206|14206|355639.81|N
RITR|G7486B106|10/02/25|2.37|3.05|2.26|2.96|2.58|-.05|690776|3163|37|12|2|444741|121816|94528|29691|204520|690776|690776|690776|1779556.60|Q
RIV|76881Y109|10/02/25|11.95|12.00|11.93|11.95|11.95|.01|8006|39|0|0|0|8006|0|0|0|4415|8006|8006|8006|95641.34|N
RIV PRA|76881Y208|10/02/25|23.40|23.42|23.40|23.42|23.40|.02|64|1|0|0|0|64|0|0|0|0|64|64|64|1497.60|N
RIV RT|76881Y174|10/02/25|0.01|0.01|0.01|0.01|0.01|0.00|2615|4|0|0|0|2615|0|0|0|0|2615|2615|2615|26.15|N
RIVN|76954A103|10/02/25|14.15|14.15|13.22|13.53|13.59|-1.07|6449535|31710|183|62|22|4991817|605615|461203|390900|3311954|6449535|6449535|6449535|87644919.69|Q
RJDI|14214M260|10/02/25|25.04|25.04|24.95|24.95|24.97|24.95|1410|10|0|0|0|1410|0|0|0|0|1410|1410|1410|35212.20|P
RJF|754730109|10/02/25|165.62|167.09|165.41|166.47|166.45|.57|24154|837|0|0|0|24154|0|0|0|15678|24154|24154|24154|4020518.50|N
RJF PRB|754730406|10/02/25|0.00|25.16|25.16|25.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
RJMG|33740F359|10/02/25|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|P
RJMI|14214M286|10/02/25|25.06|25.10|25.03|25.03|25.08|25.03|740|9|0|0|0|740|0|0|0|0|740|740|740|18556.40|P
RJVI|14214M278|10/02/25|25.07|25.15|25.07|25.08|25.10|25.08|422|6|0|0|0|422|0|0|0|0|422|422|422|10590.48|P
RKDA|039014303|10/02/25|0.00|3.47|3.47|3.47|3.51|0.00|10|2|0|0|0|10|0|0|0|0|10|10|10|35.10|Q
RKLB|773121108|10/02/25|48.60|52.64|48.52|52.47|50.82|4.48|2499713|33321|78|0|1|2172912|237751|0|89050|1022507|2499713|2499713|2499713|127023248.23|Q
RKLX|88636R222|10/02/25|87.19|100.97|87.19|100.18|94.16|15.25|228818|8381|1|0|0|225591|3227|0|0|55203|228818|228818|228818|21544677.19|Q
RKT|77311W101|10/02/25|18.77|18.86|17.79|18.37|18.36|-1.66|3363864|23665|46|8|2|3134741|145260|54635|29228|2150131|3363864|3363864|3363864|61757894.94|N
RL|751212101|10/02/25|317.98|322.62|315.94|322.62|320.17|4.94|25905|1349|0|0|0|25905|0|0|0|18798|25905|25905|25905|8293923.69|N
RLAY|75943R102|10/02/25|5.33|5.35|5.17|5.22|5.24|-.10|101804|1501|0|0|0|101804|0|0|0|47428|101804|101804|101804|533745.79|Q
RLGT|75025X100|10/02/25|5.97|5.97|5.83|5.84|5.85|-.04|11549|184|0|0|0|11549|0|0|0|4317|11549|11549|11549|67573.33|A
RLI|749607107|10/02/25|63.00|63.47|62.17|63.47|62.92|.20|38555|1300|0|1|0|33255|0|5300|0|17962|38555|38555|38555|2425819.99|N
RLJ|74965L101|10/02/25|7.24|7.26|7.14|7.21|7.18|-.02|53965|506|0|0|0|53965|0|0|0|37462|53965|53965|53965|387493.02|N
RLJ PRA|74965L200|10/02/25|25.72|25.72|25.64|25.64|25.72|-.11|11|2|0|0|0|11|0|0|0|0|11|11|11|282.92|N
RLMD|75955J402|10/02/25|2.30|2.78|2.19|2.66|2.50|.50|73677|493|5|0|0|57243|16434|0|0|53141|73677|73677|73677|184139.66|Q
RLTY|19249Q103|10/02/25|15.23|15.23|15.17|15.20|15.18|-.07|266|15|0|0|0|266|0|0|0|23|266|266|266|4037.44|N
RLX|74969N103|10/02/25|2.65|2.65|2.59|2.60|2.61|-.04|87506|302|5|0|0|73318|14188|0|0|21171|87506|87506|87506|228159.89|N
RLY|78467V103|10/02/25|30.94|30.94|30.89|30.91|30.92|-.05|2346|14|0|0|0|2346|0|0|0|1183|2346|2346|2346|72545.96|P
RLYB|75120L100|10/02/25|0.51|0.51|0.49|0.51|0.50|-.01|20782|66|1|0|0|18282|2500|0|0|14431|20782|20782|20782|10447.82|Q
RM|75902K106|10/02/25|38.61|38.92|38.61|38.92|38.89|.10|430|44|0|0|0|430|0|0|0|331|430|430|430|16721.59|N
RMAX|75524W108|10/02/25|9.27|9.27|9.11|9.24|9.18|-.13|10604|215|1|0|0|7368|3236|0|0|2461|10604|10604|10604|97297.75|N
RMBI|76525P100|10/02/25|13.94|14.05|13.94|14.05|13.93|-.38|315|16|0|0|0|315|0|0|0|315|315|315|315|4389.23|Q
RMBS|750917106|10/02/25|104.72|105.29|102.70|103.70|103.94|.55|70815|2531|0|0|0|70815|0|0|0|42059|70815|70815|70815|7360353.23|Q
RMCA|45259A860|10/02/25|24.24|24.24|24.24|24.24|24.24|-.01|192|2|0|0|0|192|0|0|0|146|192|192|192|4654.08|P
RMCF|77467X101|10/02/25|1.56|1.64|1.56|1.63|1.60|.05|3227|119|0|0|0|3227|0|0|0|934|3227|3227|3227|5178.04|Q
RMCO|02369M102|10/02/25|2.22|2.24|2.22|2.24|2.21|.09|5|2|0|0|0|5|0|0|0|1|5|5|5|11.06|Q
RMCO W|02369M110|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RMD|761152107|10/02/25|270.14|277.32|270.14|276.80|274.95|5.85|36277|1342|0|0|0|36277|0|0|0|29446|36277|36277|36277|9974208.59|N
RMI|76883F108|10/02/25|14.72|14.72|14.63|14.65|14.68|0.00|276|6|0|0|0|276|0|0|0|100|276|276|276|4050.37|N
RMIF|26922B543|10/02/25|25.04|25.04|25.01|25.01|25.04|-.01|1548|1|0|0|0|1548|0|0|0|1548|1548|1548|1548|38761.92|Z
RMM|76882H105|10/02/25|14.20|14.20|14.13|14.15|14.17|0.00|5657|40|0|0|0|5657|0|0|0|2283|5657|5657|5657|80146.90|N
RMMZ|76882M104|10/02/25|14.93|14.93|14.93|14.93|14.93|-.08|70|1|0|0|0|70|0|0|0|0|70|70|70|1045.10|N
RMNI|76674Q107|10/02/25|4.66|4.79|4.63|4.77|4.73|.10|12055|252|0|0|0|12055|0|0|0|3783|12055|12055|12055|57032.46|Q
RMNY|45259A852|10/02/25|24.65|24.65|24.47|24.47|24.64|0.00|1549|2|0|0|0|1549|0|0|0|0|1549|1549|1549|38173.05|P
RMOP|45259A878|10/02/25|24.96|25.01|24.96|25.00|25.00|.02|3693|17|1|0|0|1393|2300|0|0|2599|3693|3693|3693|92314.91|P
RMR|74967R106|10/02/25|15.59|15.64|15.48|15.64|15.57|.04|3627|284|0|0|0|3627|0|0|0|1483|3627|3627|3627|56470.51|Q
RMSG|G7410G106|10/02/25|2.13|2.17|1.99|2.17|2.10|-.09|2175|16|0|0|0|2175|0|0|0|0|2175|2175|2175|4561.54|Q
RMSG W|G7410G114|10/02/25|0.08|0.08|0.08|0.08|0.08|.02|612|12|0|0|0|612|0|0|0|0|612|612|612|47.43|Q
RMT|780915104|10/02/25|10.46|10.46|10.37|10.40|10.41|-.05|5397|55|0|0|0|5397|0|0|0|3310|5397|5397|5397|56198.58|N
RMTI|774374300|10/02/25|1.22|1.23|1.19|1.21|1.21|.02|34512|158|0|0|0|34512|0|0|0|25983|34512|34512|34512|41824.64|Q
RNA|05370A108|10/02/25|43.33|44.19|43.15|44.19|43.77|1.17|54135|1706|1|0|0|51907|2228|0|0|30665|54135|54135|54135|2369684.50|Q
RNAC|816212302|10/02/25|10.07|10.33|10.07|10.30|10.16|.09|1497|74|0|0|0|1497|0|0|0|1188|1497|1497|1497|15211.12|Q
RNAZ|89357L501|10/02/25|10.99|10.99|10.58|10.58|10.52|-.03|785|17|0|0|0|785|0|0|0|602|785|785|785|8258.71|Q
RND|33738R621|10/02/25|29.79|29.86|29.79|29.86|29.79|.02|10|1|0|0|0|10|0|0|0|10|10|10|10|297.90|P
RNEM|33738R779|10/02/25|0.00|54.14|54.14|54.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RNG|76680R206|10/02/25|28.08|28.36|27.77|27.89|28.01|-.23|59466|1568|1|0|0|55606|3860|0|0|27824|59466|59466|59466|1665451.23|N
RNGR|75282U104|10/02/25|13.92|13.93|13.60|13.60|13.72|-.37|21803|402|0|0|0|21803|0|0|0|15535|21803|21803|21803|299237.69|N
RNIN|02072Q655|10/02/25|0.00|27.49|27.49|27.49|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RNP|19247X100|10/02/25|22.28|22.33|22.12|22.14|22.17|-.23|3932|53|0|0|0|3932|0|0|0|2743|3932|3932|3932|87173.12|N
RNR|G7496G103|10/02/25|255.03|257.59|255.03|255.74|256.62|-.91|17626|559|0|0|0|17626|0|0|0|10557|17626|17626|17626|4523113.97|N
RNR PRF|75968N309|10/02/25|0.00|23.75|23.75|23.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
RNR PRG|G7498P127|10/02/25|16.96|16.99|16.96|16.99|16.96|-.05|14|1|0|0|0|14|0|0|0|0|14|14|14|237.44|N
RNRG|37960A180|10/02/25|0.00|32.53|32.53|32.53|33.17|.03|5|1|0|0|0|5|0|0|0|0|5|5|5|165.85|Q
RNST|75970E107|10/02/25|36.23|36.57|36.14|36.45|36.38|.02|23593|842|0|0|0|23593|0|0|0|10919|23593|23593|23593|858242.86|N
RNTX|00887A204|10/02/25|1.16|1.17|1.15|1.17|1.16|0.00|2487|22|0|0|0|2487|0|0|0|1320|2487|2487|2487|2875.11|Q
RNTY|88636R776|10/02/25|50.60|50.60|50.41|50.41|50.54|-.14|54|8|0|0|0|54|0|0|0|33|54|54|54|2729.25|P
RNW|G7500M104|10/02/25|8.22|8.22|8.01|8.08|8.09|-.11|45363|613|0|0|0|45363|0|0|0|16001|45363|45363|45363|366949.96|Q
RNWW W|G7500M120|10/02/25|0.08|0.09|0.08|0.09|0.08|.01|1700|7|0|0|0|1700|0|0|0|0|1700|1700|1700|140.08|Q
RNWZ|210322749|10/02/25|27.40|27.40|25.99|25.99|25.88|-.12|49|2|0|0|0|49|0|0|0|0|49|49|49|1268.20|P
RNXT|75989R107|10/02/25|1.34|1.35|1.28|1.28|1.30|-.05|57433|95|0|4|0|32636|0|24797|0|33262|57433|57433|57433|74875.93|Q
ROAD|21044C107|10/02/25|125.51|126.53|122.90|126.53|125.15|1.80|23854|1217|0|0|0|23854|0|0|0|16895|23854|23854|23854|2985299.30|Q
ROAM|518416201|10/02/25|28.11|28.11|28.05|28.05|28.10|.03|155|3|0|0|0|155|0|0|0|12|155|155|155|4354.97|P
ROBN|26923N389|10/02/25|106.67|112.53|103.32|111.16|107.49|9.55|110454|2934|1|0|0|107882|2572|0|0|60916|110454|110454|110454|11872413.43|Z
ROBO|301505707|10/02/25|67.14|67.28|66.87|67.28|67.09|.95|8086|130|1|0|0|3243|4843|0|0|6196|8086|8086|8086|542472.17|P
ROBT|33738R720|10/02/25|53.97|54.35|53.86|54.35|54.09|.76|3607|103|0|0|0|3607|0|0|0|613|3607|3607|3607|195107.49|Q
ROCK|374689107|10/02/25|65.24|66.64|65.24|66.45|66.15|1.25|12991|726|0|0|0|12991|0|0|0|7738|12991|12991|12991|859346.40|Q
RODM|518416102|10/02/25|35.64|35.64|35.53|35.63|35.61|-.06|2643|10|0|0|0|2643|0|0|0|1200|2643|2643|2643|94104.85|P
ROE|02072L433|10/02/25|34.96|34.97|34.82|34.83|34.85|.01|1780|12|0|0|0|1780|0|0|0|910|1780|1780|1780|62030.82|Q
ROG|775133101|10/02/25|82.90|82.93|80.87|82.13|82.16|.29|6457|359|0|0|0|6457|0|0|0|3587|6457|6457|6457|530489.18|N
ROIV|G76279101|10/02/25|15.78|16.01|15.75|15.98|15.92|.23|465240|3861|6|3|0|431498|17330|16412|0|240588|465240|465240|465240|7406919.13|Q
ROK|773903109|10/02/25|350.95|354.12|346.26|348.50|348.89|-.90|25683|1262|0|0|0|25683|0|0|0|10195|25683|25683|25683|8960517.56|N
ROKT|78468R630|10/02/25|77.39|78.14|77.39|77.93|77.66|1.17|1600|31|0|0|0|1600|0|0|0|1549|1600|1600|1600|124254.69|P
ROKU|77543R102|10/02/25|104.74|105.43|103.14|103.82|104.63|.28|145451|5281|1|0|0|143301|2150|0|0|74700|145451|145451|145451|15217945.63|Q
ROL|775711104|10/02/25|57.98|58.58|57.94|58.31|58.38|.18|56664|1919|0|0|0|56664|0|0|0|36873|56664|56664|56664|3308168.76|N
ROLR|42981K100|10/02/25|2.78|2.78|2.71|2.71|2.78|-.18|1|1|0|0|0|1|0|0|0|1|1|1|1|2.78|A
ROM|74347R693|10/02/25|96.17|96.17|94.73|95.50|95.25|1.14|17170|137|1|0|0|14815|2355|0|0|6989|17170|17170|17170|1635389.55|P
ROMA|G7633Y108|10/02/25|2.89|3.00|2.75|2.82|2.82|-.15|5311|35|0|0|0|5311|0|0|0|3788|5311|5311|5311|15001.70|Q
ROMO|86280R886|10/02/25|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
ROOT|77664L207|10/02/25|87.77|91.09|87.45|90.96|89.18|2.95|19986|1187|0|0|0|19986|0|0|0|13327|19986|19986|19986|1782311.46|Q
ROP|776696106|10/02/25|496.16|500.06|496.03|497.49|497.48|-.49|42033|2109|0|0|0|42033|0|0|0|18742|42033|42033|42033|20910602.33|Q
ROPE|02072L169|10/02/25|26.24|26.30|26.24|26.30|26.24|-.07|1|1|0|0|0|1|0|0|0|0|1|1|1|26.24|P
RORO|886364843|10/02/25|0.00|15.99|15.99|15.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
ROSC|518416508|10/02/25|45.45|45.45|45.29|45.29|45.36|-.14|289|2|0|0|0|289|0|0|0|289|289|289|289|13108.05|P
ROST|778296103|10/02/25|152.61|157.00|152.61|156.18|155.83|2.98|130420|3584|1|0|0|128185|2235|0|0|67860|130420|130420|130420|20323308.71|Q
ROUS|518416409|10/02/25|57.69|57.73|57.52|57.73|57.67|.12|2082|8|0|0|0|2082|0|0|0|893|2082|2082|2082|120060.84|P
RPAR|886364603|10/02/25|21.21|21.21|21.13|21.17|21.16|.04|1401|21|0|0|0|1401|0|0|0|0|1401|1401|1401|29640.50|P
RPAY|76029L100|10/02/25|5.20|5.25|5.16|5.25|5.22|.01|31767|495|0|0|0|31767|0|0|0|14119|31767|31767|31767|165951.13|Q
RPD|753422104|10/02/25|18.74|18.91|18.64|18.64|18.78|.01|24360|1120|0|0|0|24360|0|0|0|13121|24360|24360|24360|457375.82|Q
RPG|46137V266|10/02/25|47.99|48.07|47.70|48.05|47.90|.27|51033|388|0|0|0|51033|0|0|0|23223|51033|51033|51033|2444662.76|P
RPHS|90214Q642|10/02/25|0.00|11.13|11.13|11.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
RPID|75340L104|10/02/25|3.49|3.64|3.45|3.57|3.54|.07|4892|57|0|0|0|4892|0|0|0|3445|4892|4892|4892|17329.98|Q
RPM|749685103|10/02/25|117.11|117.11|115.36|116.20|116.42|-1.03|45042|1395|0|0|0|45042|0|0|0|27548|45042|45042|45042|5243958.69|N
RPRX|G7709Q104|10/02/25|36.32|36.60|36.28|36.50|36.47|.19|191046|3332|1|0|0|188442|2604|0|0|83284|191046|191046|191046|6967441.64|Q
RPT|38983D300|10/02/25|2.56|2.58|2.52|2.52|2.54|-.07|3342|45|0|0|0|3342|0|0|0|2218|3342|3342|3342|8500.53|N
RPT PRC|38983D862|10/02/25|0.00|25.26|25.26|25.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
RPTX|760273102|10/02/25|1.79|1.85|1.79|1.85|1.83|.06|9131|124|0|0|0|9131|0|0|0|3657|9131|9131|9131|16675.31|Q
RPV|46137V258|10/02/25|99.30|99.79|99.09|99.61|99.43|.05|48365|241|2|2|0|23839|5800|18726|0|28960|48365|48365|48365|4808714.83|P
RQI|19247L106|10/02/25|12.50|12.50|12.37|12.42|12.41|-.10|16063|86|1|0|0|11938|4125|0|0|10414|16063|16063|16063|199306.69|N
RR|765504105|10/02/25|4.88|5.26|4.73|5.17|5.04|.41|4288609|12820|216|46|17|2836349|727442|323374|401444|2143388|4288609|4288609|4288609|21604746.21|Q
RRBI|75686R202|10/02/25|63.95|63.95|63.14|63.24|63.20|-.59|772|83|0|0|0|772|0|0|0|256|772|772|772|48792.84|Q
RRC|75281A109|10/02/25|39.79|39.88|38.40|38.57|38.84|-1.18|168450|4369|0|0|0|168450|0|0|0|89393|168450|168450|168450|6542991.08|N
RRGB|75689M101|10/02/25|7.14|7.50|7.07|7.43|7.30|.20|15134|332|1|0|0|12074|3060|0|0|3695|15134|15134|15134|110503.49|Q
RRR|75700L108|10/02/25|61.17|61.91|60.57|61.43|61.38|.67|38259|1515|0|0|0|38259|0|0|0|17587|38259|38259|38259|2348275.02|Q
RRX|758750103|10/02/25|143.85|144.50|141.76|143.70|143.04|.52|22382|1032|0|0|0|22382|0|0|0|17573|22382|22382|22382|3201516.04|N
RS|759509102|10/02/25|284.49|285.69|281.03|285.54|284.48|2.37|11469|556|0|0|0|11469|0|0|0|7115|11469|11469|11469|3262668.48|N
RSBA|88636R586|10/02/25|21.43|21.43|21.43|21.43|21.43|.03|33|2|0|0|0|33|0|0|0|27|33|33|33|707.31|Z
RSBT|88636J105|10/02/25|17.61|17.61|17.45|17.45|17.61|-.13|6|1|0|0|0|6|0|0|0|0|6|6|6|105.66|Z
RSBY|88636J352|10/02/25|16.42|16.42|16.42|16.42|16.42|-.02|200|2|0|0|0|200|0|0|0|200|200|200|200|3284.00|Z
RSDE|33740U489|10/02/25|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|P
RSEE|19423L540|10/02/25|33.25|33.40|33.25|33.40|33.25|.04|18|1|0|0|0|18|0|0|0|0|18|18|18|598.50|Z
RSF|76882B108|10/02/25|14.78|14.84|14.77|14.83|14.79|.11|537|6|0|0|0|537|0|0|0|400|537|537|537|7942.96|N
RSG|760759100|10/02/25|225.16|225.16|221.77|222.55|223.06|-4.73|68219|2422|0|0|0|68219|0|0|0|33758|68219|68219|68219|15216951.49|N
RSHO|87975E602|10/02/25|43.38|43.38|43.31|43.31|43.36|.19|1316|5|0|0|0|1316|0|0|0|1079|1316|1316|1316|57063.82|P
RSI|782011100|10/02/25|20.00|20.00|19.30|19.30|19.51|-.77|98205|1114|0|0|1|68562|0|0|29643|60594|98205|98205|98205|1916139.77|N
RSJN|33740F227|10/02/25|0.00|33.88|33.88|33.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
RSKD|M8216R109|10/02/25|4.66|4.73|4.66|4.70|4.68|.06|13748|148|0|0|0|13748|0|0|0|5724|13748|13748|13748|64382.32|N
RSMC|45259A803|10/02/25|26.14|26.22|26.09|26.22|26.14|.20|217|7|0|0|0|217|0|0|0|176|217|217|217|5671.40|P
RSMR|33740U398|10/02/25|0.00|21.55|21.55|21.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
RSMV|53656G332|10/02/25|0.00|26.68|26.68|26.68|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
RSP|46137V357|10/02/25|190.14|190.93|189.70|190.58|190.33|.45|3820644|15200|13|2|2|3446098|37267|10726|326553|3169784|3820644|3820644|3820644|727193352.85|P
RSPA|46090A697|10/02/25|51.25|51.25|50.96|51.24|51.15|.08|10434|96|1|0|0|7012|3422|0|0|3439|10434|10434|10434|533681.14|P
RSPC|46137Y609|10/02/25|40.52|40.52|40.30|40.33|40.36|-.20|1267|12|0|0|0|1267|0|0|0|1266|1267|1267|1267|51131.32|P
RSPD|46137V381|10/02/25|57.94|58.13|57.85|58.13|57.91|.22|1727|14|0|0|0|1727|0|0|0|1619|1727|1727|1727|100017.94|P
RSPE|46138G516|10/02/25|29.06|29.08|28.92|29.08|28.97|.10|4968|26|0|0|0|4968|0|0|0|4365|4968|4968|4968|143913.06|P
RSPF|46137V340|10/02/25|77.03|77.37|77.03|77.37|77.07|.26|74|4|0|0|0|74|0|0|0|9|74|74|74|5702.93|P
RSPG|46137V365|10/02/25|79.93|80.47|79.00|79.03|79.32|-1.14|10402|133|0|0|0|10402|0|0|0|9988|10402|10402|10402|825102.28|P
RSPH|46137V332|10/02/25|29.82|30.14|29.82|30.14|29.99|.16|6326|80|0|0|0|6326|0|0|0|2138|6326|6326|6326|189745.85|P
RSPM|46137V316|10/02/25|32.52|32.95|32.52|32.95|32.74|.47|2822|19|0|0|0|2822|0|0|0|743|2822|2822|2822|92405.80|P
RSPN|46137V324|10/02/25|56.01|56.24|55.86|56.15|56.08|.18|5818|66|0|0|0|5818|0|0|0|4871|5818|5818|5818|326259.87|P
RSPR|46137V290|10/02/25|35.42|35.42|35.15|35.25|35.17|-.20|150|5|0|0|0|150|0|0|0|28|150|150|150|5275.14|P
RSPS|46137V373|10/02/25|29.21|29.32|29.21|29.29|29.27|-.03|3327|14|0|0|0|3327|0|0|0|2073|3327|3327|3327|97385.92|P
RSPT|46137V282|10/02/25|45.41|45.43|45.13|45.35|45.29|.37|31627|285|1|0|0|27088|4539|0|0|18386|31627|31627|31627|1432459.70|P
RSPU|46137V274|10/02/25|76.91|76.91|76.53|76.72|76.71|-.40|1457|38|0|0|0|1457|0|0|0|957|1457|1457|1457|111761.31|P
RSSB|88636J204|10/02/25|28.50|28.55|28.43|28.55|28.76|.15|2275|10|0|0|0|2275|0|0|0|2110|2275|2275|2275|65420.03|Z
RSSE|33740F185|10/02/25|21.14|21.21|21.14|21.21|21.14|.05|100|1|0|0|0|100|0|0|0|0|100|100|100|2114.00|P
RSSL|37960A453|10/02/25|95.81|95.89|95.81|95.89|95.88|.32|5655|4|0|1|0|332|0|5323|0|5460|5655|5655|5655|542229.43|P
RSSS|761025105|10/02/25|3.63|3.63|3.52|3.58|3.56|-.07|1451|62|0|0|0|1451|0|0|0|806|1451|1451|1451|5168.65|Q
RSST|88636J816|10/02/25|26.65|26.65|26.53|26.59|26.53|-.25|803|5|0|0|0|803|0|0|0|500|803|803|803|21300.72|Z
RSSX|88636V702|10/02/25|25.86|25.86|25.58|25.83|25.73|.14|565|11|0|0|0|565|0|0|0|359|565|565|565|14536.94|Z
RSSY|88636J345|10/02/25|20.12|20.19|20.12|20.19|20.12|-.04|200|2|0|0|0|200|0|0|0|200|200|200|200|4024.00|Z
RSVR|76119X105|10/02/25|7.66|7.82|7.66|7.82|7.77|.02|895|62|0|0|0|895|0|0|0|774|895|895|895|6958.25|Q
RSVR W|76119X113|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RTAC|G7490F101|10/02/25|11.09|11.14|11.04|11.14|11.10|.08|8591|89|0|0|0|8591|0|0|0|3242|8591|8591|8591|95326.99|Q
RTAC U|G7490F119|10/02/25|11.70|11.70|11.68|11.68|11.70|-.07|464|4|0|0|0|464|0|0|0|0|464|464|464|5428.83|Q
RTAC W|G7490F127|10/02/25|1.25|1.30|1.23|1.30|1.15|0.00|4753|10|0|0|0|4753|0|0|0|1589|4753|4753|4753|5465.67|Q
RTAI|19423L714|10/02/25|0.00|21.24|21.24|21.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
RTH|92189F684|10/02/25|249.00|250.57|249.00|250.57|249.35|.28|561|19|0|0|0|561|0|0|0|340|561|561|561|139886.52|Q
RTO|760125104|10/02/25|25.61|26.04|25.61|25.99|25.87|.53|23595|332|0|0|0|23595|0|0|0|9705|23595|23595|23595|610440.26|N
RTRE|19423L441|10/02/25|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
RTX|75513E101|10/02/25|166.99|168.04|166.00|166.66|166.72|-.54|107091|3515|1|0|0|104691|2400|0|0|65957|107091|107091|107091|17854045.18|N
RTXG|882927494|10/02/25|20.88|20.88|20.59|20.69|20.66|-.18|1197|34|0|0|0|1197|0|0|0|965|1197|1197|1197|24724.11|Q
RUBI|Y1250N107|10/02/25|2.28|2.28|2.24|2.27|2.25|-.01|1087|30|0|0|0|1087|0|0|0|578|1087|1087|1087|2450.44|Q
RULE|19423L581|10/02/25|0.00|22.92|22.92|22.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
RUM|78137L105|10/02/25|7.25|7.42|7.19|7.41|8.42|.26|1297305|10010|33|5|2|1121332|98966|43377|33630|681573|1297305|1297305|1297305|10919441.68|Q
RUMB W|78137L113|10/02/25|1.96|2.05|1.96|2.05|2.03|.05|11879|24|0|1|0|2179|0|9700|0|11075|11879|11879|11879|24076.98|Q
RUN|86771W105|10/02/25|18.73|19.22|18.32|19.17|18.89|.81|1192211|10863|19|7|4|922815|62258|58773|148365|646846|1192211|1192211|1192211|22526278.96|Q
RUNN|48817R870|10/02/25|34.37|34.43|34.37|34.37|34.39|.06|903|10|0|0|0|903|0|0|0|823|903|903|903|31057.43|Q
RUSC|78249U100|10/02/25|30.25|30.36|30.25|30.36|30.36|-.04|105|3|0|0|0|105|0|0|0|81|105|105|105|3187.35|Q
RUSH A|781846209|10/02/25|52.76|53.19|52.31|53.19|52.76|.43|21657|894|0|0|0|21657|0|0|0|10441|21657|21657|21657|1142579.08|Q
RUSH B|781846308|10/02/25|57.11|57.96|57.11|57.96|57.23|.41|2114|382|0|0|0|2114|0|0|0|1536|2114|2114|2114|120976.84|Q
RVER|00777X546|10/02/25|33.17|33.29|33.17|33.28|33.28|.08|808|7|0|0|0|808|0|0|0|304|808|808|808|26893.48|P
RVLV|76156B107|10/02/25|20.93|21.66|20.79|21.45|21.33|.55|43976|1220|0|0|0|43976|0|0|0|27912|43976|43976|43976|937866.56|N
RVMD|76155X100|10/02/25|46.48|46.48|45.62|45.68|45.96|-.21|57876|1659|1|0|0|54934|2942|0|0|32452|57876|57876|57876|2660174.32|Q
RVMD W|76155X118|10/02/25|0.27|0.29|0.27|0.29|0.27|0.00|51|3|0|0|0|51|0|0|0|0|51|51|51|13.74|Q
RVNL|38747R470|10/02/25|34.05|34.05|30.20|31.40|31.71|-5.60|18424|550|0|0|0|18424|0|0|0|7105|18424|18424|18424|584299.37|Q
RVNU|233051705|10/02/25|24.59|24.59|24.59|24.59|24.60|.03|154|4|0|0|0|154|0|0|0|104|154|154|154|3788.50|P
RVP|76129W105|10/02/25|0.83|0.87|0.83|0.86|0.86|.02|14948|59|0|0|0|14948|0|0|0|4542|14948|14948|14948|12840.28|A
RVPH|76152G100|10/02/25|0.38|0.53|0.37|0.49|0.47|.13|3211304|6950|187|70|23|1673505|589175|505367|443257|1575010|3211304|3211304|3211304|1513746.75|Q
RVPH W|76152G118|10/02/25|0.05|0.05|0.04|0.05|0.05|-.01|9770|19|2|0|0|5557|4213|0|0|7261|9770|9770|9770|441.84|Q
RVRB|00770X253|10/02/25|35.09|35.09|35.09|34.58|35.09|0.00|5|1|0|0|0|5|0|0|0|5|5|5|5|175.45|Z
RVSB|769397100|10/02/25|5.31|5.31|5.13|5.17|5.23|-.15|4103|53|0|0|0|4103|0|0|0|2903|4103|4103|4103|21438.48|Q
RVSN|M8186D122|10/02/25|0.61|0.75|0.56|0.58|0.65|0.00|2575052|6165|192|49|14|1399112|592612|332319|251009|1503596|2575052|2575052|2575052|1673642.15|Q
RVSN W|M8186D114|10/02/25|0.09|0.11|0.09|0.11|0.10|.02|3001|25|0|0|0|3001|0|0|0|1801|3001|3001|3001|292.62|Q
RVT|780910105|10/02/25|16.29|16.29|16.19|16.25|16.22|.02|2172|27|0|0|0|2172|0|0|0|764|2172|2172|2172|35222.23|N
RVTY|714046109|10/02/25|91.16|92.39|90.28|91.52|91.23|-.28|41840|1487|0|0|0|41840|0|0|0|33029|41840|41840|41840|3817092.98|N
RVYL|39366L307|10/02/25|0.46|0.46|0.39|0.40|0.44|-.11|3043820|8223|179|56|15|1816875|581654|395215|250076|1392812|3043820|3043820|3043820|1324309.48|Q
RW|02072Q630|10/02/25|25.23|25.39|25.23|25.39|25.30|.16|467|5|0|0|0|467|0|0|0|102|467|467|467|11813.33|P
RWAY|78163D100|10/02/25|10.03|10.24|10.00|10.24|10.13|.23|4783|181|0|0|0|4783|0|0|0|3431|4783|4783|4783|48473.88|Q
RWAY L|78163D209|10/02/25|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|Q
RWAY Z|78163D308|10/02/25|25.35|25.39|25.35|25.39|25.35|.06|135|3|0|0|0|135|0|0|0|100|135|135|135|3422.25|Q
RWJ|46138G664|10/02/25|48.60|48.83|48.50|48.81|48.63|.15|4354|24|1|0|0|1659|2695|0|0|595|4354|4354|4354|211748.17|P
RWK|46138G672|10/02/25|125.36|125.46|125.36|125.46|125.22|.19|694|16|0|0|0|694|0|0|0|309|694|694|694|86900.74|P
RWL|46138G698|10/02/25|110.67|110.93|110.34|110.73|110.72|-.05|39577|156|0|1|1|12521|0|7915|19141|35199|39577|39577|39577|4381952.83|P
RWM|74348A210|10/02/25|16.72|16.82|16.65|16.66|16.74|-.10|735066|389|52|39|6|185994|179740|280183|89149|608256|735066|735066|735066|12307131.65|P
RWO|78463X749|10/02/25|45.82|45.82|45.43|45.57|45.64|-.30|3338|46|0|0|0|3338|0|0|0|2093|3338|3338|3338|152353.47|P
RWR|78464A607|10/02/25|100.16|100.16|99.22|99.90|99.58|-.56|125674|1178|0|0|0|125674|0|0|0|97681|125674|125674|125674|12515208.62|P
RWT|758075402|10/02/25|5.93|5.93|5.79|5.85|5.83|-.04|20902|288|0|0|0|20902|0|0|0|15369|20902|20902|20902|121886.09|N
RWT PRA|758075808|10/02/25|24.95|24.95|24.88|24.88|24.95|-.01|1099|2|0|0|0|1099|0|0|0|0|1099|1099|1099|27420.05|N
RWTN|758075881|10/02/25|24.80|24.82|24.79|24.82|24.79|.09|1394|7|0|0|0|1394|0|0|0|793|1394|1394|1394|34561.56|N
RWTO|758075873|10/02/25|24.50|24.62|24.50|24.60|24.51|.10|1750|17|0|0|0|1750|0|0|0|170|1750|1750|1750|42895.40|N
RWTP|758075865|10/02/25|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|N
RWX|78463X863|10/02/25|27.77|27.77|27.56|27.67|27.69|-.15|5512|29|1|0|0|3407|2105|0|0|3418|5512|5512|5512|152607.80|P
RXD|74347G564|10/02/25|10.72|10.72|10.61|10.64|10.68|.03|2702|21|0|0|0|2702|0|0|0|269|2702|2702|2702|28846.22|P
RXI|464288745|10/02/25|209.52|209.52|208.00|208.00|208.02|-.41|5940|29|0|1|0|349|0|5591|0|5802|5940|5940|5940|1235660.13|P
RXL|74347R735|10/02/25|45.21|45.21|44.52|44.94|44.95|-.17|6861|85|1|0|0|4687|2174|0|0|1942|6861|6861|6861|308424.02|P
RXO|74982T103|10/02/25|15.44|16.02|15.44|15.97|15.80|.66|50494|1060|0|0|0|50494|0|0|0|38708|50494|50494|50494|798044.14|N
RXRX|75629V104|10/02/25|5.20|5.61|5.12|5.51|5.35|.42|5486934|16235|372|60|12|3812806|1090067|405085|178976|1398596|5486934|5486934|5486934|29377300.16|Q
RXST|78349D107|10/02/25|9.05|9.05|8.56|8.56|8.78|-.46|23742|830|0|0|0|23742|0|0|0|13319|23742|23742|23742|208399.14|Q
RXT|750102105|10/02/25|1.40|1.40|1.34|1.40|1.36|0.00|71302|656|1|0|0|68411|2891|0|0|51464|71302|71302|71302|97046.54|Q
RY|780087102|10/02/25|147.27|147.27|145.86|146.41|146.38|-.81|94980|2440|1|0|0|92780|2200|0|0|67574|94980|94980|94980|13903429.19|N
RYAA Y|783513203|10/02/25|59.15|60.36|59.03|59.95|59.59|.89|118557|1657|0|0|0|118557|0|0|0|45406|118557|118557|118557|7065126.02|Q
RYAM|75508B104|10/02/25|7.52|7.61|7.50|7.55|7.55|.05|23283|443|1|0|0|21260|2023|0|0|11857|23283|23283|23283|175785.63|N
RYAN|78351F107|10/02/25|54.00|55.95|53.81|55.86|55.38|1.38|46580|1168|0|0|0|46580|0|0|0|40577|46580|46580|46580|2579443.68|N
RYDE|G7733R102|10/02/25|0.37|0.37|0.34|0.36|0.35|-.01|9731|47|1|0|0|7017|2714|0|0|5851|9731|9731|9731|3395.13|A
RYET|G7710T105|10/02/25|1.45|1.45|1.43|1.45|1.44|.02|4317|61|0|0|0|4317|0|0|0|1957|4317|4317|4317|6207.45|Q
RYI|783754104|10/02/25|23.44|23.95|23.29|23.81|23.70|.27|5039|201|0|0|0|5039|0|0|0|4645|5039|5039|5039|119407.08|N
RYLD|37954Y459|10/02/25|15.12|15.15|15.07|15.15|15.12|.05|68816|299|6|0|1|37996|18240|0|12580|33750|68816|68816|68816|1040167.72|P
RYLG|37960A776|10/02/25|22.48|22.66|22.48|22.66|22.51|.05|1581|10|0|0|0|1581|0|0|0|196|1581|1581|1581|35583.75|P
RYM|00853E404|10/02/25|43.28|43.50|42.01|43.50|42.53|.99|529|42|0|0|0|529|0|0|0|252|529|529|529|22496.15|Q
RYN|754907103|10/02/25|26.78|26.97|26.59|26.91|26.74|-.02|35195|657|1|1|0|25134|3214|6847|0|9873|35195|35195|35195|941229.32|N
RYOJ|J65729105|10/02/25|1.88|2.03|1.88|1.99|1.94|.09|10954|95|0|0|0|10954|0|0|0|1126|10954|10954|10954|21276.62|Q
RYSE|26922B659|10/02/25|0.00|22.54|22.54|22.54|23.65|.01|2|1|0|0|0|2|0|0|0|0|2|2|2|47.30|Z
RYTM|76243J105|10/02/25|99.78|99.78|96.02|97.24|96.99|-2.81|25073|1451|0|0|0|25073|0|0|0|19523|25073|25073|25073|2431749.17|Q
RZB|759351802|10/02/25|24.85|24.93|24.85|24.93|24.90|.03|279|5|0|0|0|279|0|0|0|204|279|279|279|6948.09|N
RZC|759351885|10/02/25|25.59|25.59|25.55|25.55|25.57|-.08|508|11|0|0|0|508|0|0|0|151|508|508|508|12987.80|N
RZG|46137V175|10/02/25|54.42|54.49|54.42|54.49|54.46|.18|18|2|0|0|0|18|0|0|0|1|18|18|18|980.36|P
RZLT|76200L309|10/02/25|9.66|9.66|9.10|9.18|9.27|-.25|50585|973|1|0|0|48292|2293|0|0|42762|50585|50585|50585|469090.92|Q
RZLV|G75398100|10/02/25|5.40|6.48|5.37|6.28|5.89|1.22|6779259|29665|390|72|23|4755831|1174008|507975|341445|2711898|6779259|6779259|6779259|39957624.75|Q
RZLV W|G75398118|10/02/25|1.61|2.12|1.61|2.00|1.91|.47|21181|140|0|0|0|21181|0|0|0|10716|21181|21181|21181|40494.65|Q
RZV|46137V167|10/02/25|118.73|119.13|118.18|119.04|118.56|.54|1300|35|0|0|0|1300|0|0|0|303|1300|1300|1300|154124.83|P
S|81730H109|10/02/25|17.58|17.77|17.36|17.77|17.59|.34|413237|3869|5|1|1|385120|11713|5776|10628|134972|413237|413237|413237|7266896.83|N
SA|811916105|10/02/25|25.34|25.35|23.72|24.85|24.51|-.14|141644|2109|2|0|0|134244|7400|0|0|85861|141644|141644|141644|3471382.89|N
SAA|74347R818|10/02/25|25.82|25.87|25.60|25.87|25.69|.08|569|9|0|0|0|569|0|0|0|106|569|569|569|14619.28|P
SABA|880198205|10/02/25|9.05|9.05|8.97|8.97|9.03|-.11|1780|6|0|0|0|1780|0|0|0|240|1780|1780|1780|16074.70|N
SABR|78573M104|10/02/25|1.85|1.86|1.81|1.84|1.83|-.02|122235|529|5|0|0|102973|19262|0|0|86378|122235|122235|122235|223524.57|Q
SABS|78397T202|10/02/25|2.00|2.00|1.95|1.98|1.97|0.00|3336|78|0|0|0|3336|0|0|0|1634|3336|3336|3336|6588.09|Q
SABS W|78397T111|10/02/25|0.00|0.00|0.00|0.00|0.03|0.00|300|1|0|0|0|300|0|0|0|0|300|300|300|7.56|Q
SACH|78590A109|10/02/25|1.15|1.15|1.12|1.13|1.14|0.00|3708|78|0|0|0|3708|0|0|0|1246|3708|3708|3708|4212.86|A
SACH PRA|78590A505|10/02/25|17.27|17.56|17.27|17.56|17.29|.26|734|8|0|0|0|734|0|0|0|0|734|734|734|12689.20|A
SAEF|808524664|10/02/25|27.92|28.05|27.81|28.05|27.81|.09|103|4|0|0|0|103|0|0|0|2|103|103|103|2864.75|P
SAFE|78646V107|10/02/25|15.62|15.62|15.31|15.45|15.39|-.15|8857|301|0|0|0|8857|0|0|0|4443|8857|8857|8857|136290.60|N
SAFT|78648T100|10/02/25|70.24|70.24|69.76|70.10|70.02|-.11|2660|186|0|0|0|2660|0|0|0|1453|2660|2660|2660|186264.06|Q
SAFX|98400U103|10/02/25|1.26|1.26|1.18|1.22|1.22|-.02|66131|441|4|0|0|55574|10557|0|0|38370|66131|66131|66131|80488.00|Q
SAGP|00775Y652|10/02/25|34.80|35.01|34.80|35.01|34.90|.33|1033|10|0|0|0|1033|0|0|0|301|1033|1033|1033|36048.32|P
SAGT|G7779D108|10/02/25|2.11|2.11|2.01|2.01|2.07|-.03|638|29|0|0|0|638|0|0|0|109|638|638|638|1321.78|Q
SAH|83545G102|10/02/25|77.49|77.49|75.78|76.62|76.46|-.87|5924|366|0|0|0|5924|0|0|0|4482|5924|5924|5924|452939.73|N
SAIA|78709Y105|10/02/25|292.99|296.59|292.70|293.75|294.38|.05|32563|1693|0|0|0|32563|0|0|0|22188|32563|32563|32563|9585797.94|Q
SAIC|808625107|10/02/25|100.72|101.02|99.89|100.64|100.61|-.49|14726|817|0|0|0|14726|0|0|0|7635|14726|14726|14726|1481628.82|Q
SAIH|G7852T202|10/02/25|9.31|9.95|9.31|9.95|9.91|.65|731|33|0|0|0|731|0|0|0|54|731|731|731|7246.15|Q
SAIL|78781J109|10/02/25|22.99|23.70|22.99|23.36|23.43|.57|132036|2317|0|0|0|132036|0|0|0|82452|132036|132036|132036|3093514.27|Q
SAJ|80349A885|10/02/25|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
SAM|100557107|10/02/25|220.82|223.22|220.82|223.22|222.66|1.57|4727|412|0|0|0|4727|0|0|0|3744|4727|4727|4727|1052511.34|N
SAMG|828359109|10/02/25|15.18|15.24|15.18|15.24|15.28|.04|366|59|0|0|0|366|0|0|0|132|366|366|366|5591.06|Q
SAMM|00775Y363|10/02/25|29.02|29.27|29.01|29.27|29.14|.14|5130|54|0|0|0|5130|0|0|0|5130|5130|5130|5130|149496.30|P
SAMT|00775Y645|10/02/25|37.79|37.97|37.66|37.97|37.79|.48|736|12|0|0|0|736|0|0|0|181|736|736|736|27813.29|P
SAN|05964H105|10/02/25|10.34|10.34|10.13|10.16|10.22|-.26|160268|564|10|4|0|101099|27300|31869|0|131399|160268|160268|160268|1638482.53|N
SANA|799566104|10/02/25|3.77|3.98|3.75|3.98|3.86|.27|221527|1565|3|3|0|191775|11287|18465|0|126318|221527|221527|221527|854649.82|Q
SAND|80013R206|10/02/25|12.60|12.60|12.04|12.41|12.32|-.07|219556|1290|0|1|0|209656|0|9900|0|104797|219556|219556|219556|2705574.48|N
SANG|80100R408|10/02/25|0.00|5.18|5.18|5.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SANM|801056102|10/02/25|117.52|117.75|116.04|116.76|116.67|.22|18515|1049|0|0|0|18515|0|0|0|12063|18515|18515|18515|2160179.08|Q
SAP|803054204|10/02/25|272.14|273.73|270.81|271.92|272.14|1.86|60643|1958|0|0|0|60643|0|0|0|33176|60643|60643|60643|16503204.00|N
SAPH|74016W817|10/02/25|49.61|49.61|49.57|49.57|49.61|.45|100|1|0|0|0|100|0|0|0|0|100|100|100|4961.00|P
SAR|80349A208|10/02/25|24.15|24.49|24.15|24.48|24.29|.33|3445|98|0|0|0|3445|0|0|0|2314|3445|3445|3445|83669.89|N
SARK|46144X131|10/02/25|28.00|28.43|27.77|27.82|28.09|-.70|125612|641|4|0|0|112090|13522|0|0|95614|125612|125612|125612|3528250.77|Q
SARO|85423L103|10/02/25|27.31|27.57|27.07|27.34|27.27|-.11|80563|1554|0|0|0|80563|0|0|0|33035|80563|80563|80563|2196720.12|N
SAT|80349A802|10/02/25|24.92|24.92|24.89|24.89|24.92|-.01|10|1|0|0|0|10|0|0|0|0|10|10|10|249.20|N
SATL|80401C100|10/02/25|3.38|3.51|3.31|3.51|3.41|.18|166627|1935|3|0|0|157413|9214|0|0|99085|166627|166627|166627|568068.21|Q
SATL W|80401C118|10/02/25|0.33|0.36|0.33|0.36|0.33|.04|100|1|0|0|0|100|0|0|0|0|100|100|100|33.10|Q
SATO|46138G557|10/02/25|27.27|28.06|27.27|28.06|27.65|1.53|203|4|0|0|0|203|0|0|0|201|203|203|203|5612.44|Z
SATS|278768106|10/02/25|79.50|79.90|77.98|78.98|79.12|-.52|398664|6592|8|1|0|366401|26708|5555|0|175789|398664|398664|398664|31542118.54|Q
SAUG|33740F417|10/02/25|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|Z
SAVA|14817C107|10/02/25|3.22|3.49|3.15|3.44|3.32|.25|301488|1604|7|4|1|235001|23651|30614|12222|170832|301488|301488|301488|999516.02|Q
SAWG|26922B477|10/02/25|0.00|21.90|21.90|21.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SAWS|26922B485|10/02/25|21.16|21.16|21.06|21.06|21.13|-.07|2|2|0|0|0|2|0|0|0|2|2|2|2|42.25|P
SAY|80349A877|10/02/25|0.00|25.30|25.30|25.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SAZ|80349A869|10/02/25|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|10/02/25|4.50|4.50|4.43|4.48|4.46|-.01|12543|267|0|0|0|12543|0|0|0|4388|12543|12543|12543|55941.00|N
SB PRC|Y7388L129|10/02/25|25.78|25.78|25.54|25.54|25.77|-.31|120|2|0|0|0|120|0|0|0|0|120|120|120|3092.00|N
SB PRD|Y7388L137|10/02/25|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|N
SBAC|78410G104|10/02/25|190.80|192.68|189.07|191.73|191.40|-.03|51887|1758|0|0|0|51887|0|0|0|20048|51887|51887|51887|9931209.53|Q
SBAR|82889N335|10/02/25|26.21|26.29|26.13|26.29|26.18|.09|4767|29|0|0|0|4767|0|0|0|142|4767|4767|4767|124808.07|P
SBB|74348A376|10/02/25|14.21|14.21|13.82|13.82|14.15|-.04|1887|6|0|0|0|1887|0|0|0|805|1887|1887|1887|26701.91|P
SBC|73245B107|10/02/25|4.25|4.28|4.25|4.25|4.26|-.04|2191|32|0|0|0|2191|0|0|0|1617|2191|2191|2191|9334.42|Q
SBCF|811707801|10/02/25|30.35|30.62|30.23|30.44|30.42|-.05|10357|572|0|0|0|10357|0|0|0|8194|10357|10357|10357|315011.31|Q
SBCW W|73245B115|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SBDS|83425V203|10/02/25|15.26|15.26|15.05|15.05|15.21|0.00|16|9|0|0|0|16|0|0|0|2|16|16|16|243.31|N
SBET|820014405|10/02/25|17.72|18.49|17.54|18.09|18.04|.70|1828354|15039|37|15|4|1535939|108289|105107|79019|805792|1828354|1828354|1828354|32976868.67|Q
SBEV|84862C302|10/02/25|2.36|2.45|2.36|2.41|2.42|.03|1939|30|0|0|0|1939|0|0|0|1472|1939|1939|1939|4684.36|A
SBFG|78408D105|10/02/25|19.10|19.21|19.01|19.21|19.08|-.08|929|44|0|0|0|929|0|0|0|445|929|929|929|17729.18|Q
SBFM|867781700|10/02/25|1.52|1.52|1.51|1.51|1.51|-.03|875|10|0|0|0|875|0|0|0|71|875|875|875|1324.59|Q
SBFM W|867781502|10/02/25|0.00|0.00|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|10/02/25|14.83|14.85|14.60|14.62|14.69|-.11|20233|502|0|0|0|20233|0|0|0|16367|20233|20233|20233|297245.02|Q
SBH|79546E104|10/02/25|16.16|16.38|16.07|16.21|16.20|-.09|71855|1404|0|0|0|71855|0|0|0|31401|71855|71855|71855|1164160.03|N
SBI|958435109|10/02/25|7.93|7.93|7.92|7.92|7.92|-.03|203|6|0|0|0|203|0|0|0|98|203|203|203|1607.79|N
SBIL|82889N269|10/02/25|100.09|100.12|100.09|100.11|100.10|.01|12003|17|1|0|0|8003|4000|0|0|0|12003|12003|12003|1201560.27|P
SBIO|00162Q593|10/02/25|38.83|39.02|38.76|39.02|38.85|.22|547|10|0|0|0|547|0|0|0|174|547|547|547|21249.18|P
SBIT|74349Y563|10/02/25|26.58|26.91|25.73|25.80|26.25|-1.62|598386|2823|12|0|0|567196|31190|0|0|435531|598386|598386|598386|15704962.45|P
SBLK|Y8162K204|10/02/25|18.77|18.79|18.46|18.53|18.58|-.20|41446|642|4|0|0|29777|11669|0|0|28175|41446|41446|41446|770003.94|Q
SBLX|054748306|10/02/25|5.56|5.71|5.16|5.71|5.81|.43|154531|3577|0|0|0|154531|0|0|0|85707|154531|154531|154531|897075.52|Q
SBND|19761L888|10/02/25|18.92|18.95|18.91|18.94|18.93|-.02|1510|19|0|0|0|1510|0|0|0|459|1510|1510|1510|28590.29|P
SBR|785688102|10/02/25|79.32|79.32|77.69|77.69|78.42|-1.79|1547|68|0|0|0|1547|0|0|0|1141|1547|1547|1547|121315.64|N
SBRA|78573L106|10/02/25|18.20|18.32|17.95|18.28|18.10|-.07|163397|2501|0|0|0|163397|0|0|0|72907|163397|163397|163397|2958228.73|Q
SBS|20441A102|10/02/25|24.53|24.55|23.93|23.95|24.17|-.66|95407|820|1|0|0|93007|2400|0|0|44955|95407|95407|95407|2306227.54|N
SBSI|84470P109|10/02/25|27.74|27.98|27.64|27.81|27.81|.01|16773|250|2|0|0|10270|6503|0|0|2305|16773|16773|16773|466442.55|N
SBSW|82575P107|10/02/25|11.61|11.70|11.00|11.38|11.31|-.09|387808|2372|6|0|0|368727|19081|0|0|176847|387808|387808|387808|4384751.69|N
SBUX|855244109|10/02/25|84.25|87.25|84.03|86.73|86.49|2.38|667064|13310|8|0|1|630622|24935|0|11507|337733|667064|667064|667064|57692905.34|Q
SBXD|G81354105|10/02/25|10.47|10.48|10.47|10.47|10.47|0.00|7995|14|0|0|0|7995|0|0|0|0|7995|7995|7995|83708.65|N
SBXD U|G81354113|10/02/25|0.00|10.65|10.65|10.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SBXD WS|G81354121|10/02/25|0.00|0.50|0.50|0.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SCAG|80590A105|10/02/25|2.58|2.68|2.58|2.68|2.64|-.02|387|13|0|0|0|387|0|0|0|186|387|387|387|1019.87|Q
SCAG W|G7840J118|10/02/25|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
SCAP|81752T445|10/02/25|35.74|35.74|35.30|35.53|35.36|.08|273|5|0|0|0|273|0|0|0|269|273|273|273|9654.18|P
SCC|74349Y530|10/02/25|14.06|14.50|14.06|14.48|14.13|.20|2864|10|0|0|0|2864|0|0|0|397|2864|2864|2864|40480.48|P
SCCD|78590A604|10/02/25|24.30|24.30|24.20|24.20|24.30|-.15|10|2|0|0|0|10|0|0|0|0|10|10|10|243.00|A
SCCE|78590A703|10/02/25|23.10|23.10|23.00|23.00|23.01|-.15|1156|5|0|0|0|1156|0|0|0|56|1156|1156|1156|26598.60|A
SCCF|78590A802|10/02/25|23.35|23.35|23.25|23.25|23.28|-.06|1777|33|0|0|0|1777|0|0|0|394|1777|1777|1777|41363.60|A
SCCG|78590A877|10/02/25|23.40|23.45|23.40|23.45|23.40|.19|291|3|0|0|0|291|0|0|0|52|291|291|291|6809.20|A
SCCO|84265V105|10/02/25|124.15|125.55|122.92|125.33|124.45|2.76|80025|1960|0|0|0|80025|0|0|0|49769|80025|80025|80025|9959053.69|N
SCCR|808524599|10/02/25|25.90|25.94|25.89|25.93|25.91|.03|15278|49|0|1|0|5467|0|9811|0|5484|15278|15278|15278|395817.21|P
SCD|50208A102|10/02/25|15.55|15.55|15.44|15.47|15.46|-.06|1412|30|0|0|0|1412|0|0|0|210|1412|1412|1412|21823.38|N
SCDL|90278V206|10/02/25|0.00|39.03|39.03|39.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SCDS|46654Q666|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SCDV|268961604|10/02/25|24.72|24.72|24.68|24.68|24.72|.08|25|1|0|0|0|25|0|0|0|22|25|25|25|618.00|P
SCE PRG|78407R204|10/02/25|0.00|17.28|17.28|17.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SCE PRJ|78409G206|10/02/25|23.52|23.52|23.40|23.42|23.42|-.03|1104|18|0|0|0|1104|0|0|0|0|1104|1104|1104|25850.22|N
SCE PRK|78409W201|10/02/25|23.80|23.82|23.69|23.69|23.82|-.17|600|5|0|0|0|600|0|0|0|0|600|600|600|14290.00|N
SCE PRL|78410V200|10/02/25|17.15|17.15|17.08|17.08|17.15|-.06|19|1|0|0|0|19|0|0|0|0|19|19|19|325.85|N
SCE PRM|783892201|10/02/25|23.40|23.40|23.20|23.20|23.30|-.11|1116|18|0|0|0|1116|0|0|0|0|1116|1116|1116|25997.53|N
SCE PRN|80620A208|10/02/25|21.75|21.75|21.67|21.67|21.71|-.03|4341|8|1|0|0|1441|2900|0|0|0|4341|4341|4341|94243.50|N
SCEC|14064D444|10/02/25|25.45|25.49|25.45|25.49|25.47|.04|385|7|0|0|0|385|0|0|0|200|385|385|385|9806.80|Z
SCHA|808524607|10/02/25|28.01|28.10|27.83|28.08|27.99|.14|381428|829|29|4|3|203006|79931|27802|70689|210995|381428|381428|381428|10675191.49|P
SCHB|808524102|10/02/25|25.87|25.87|25.73|25.83|25.80|.03|440389|831|22|3|2|246566|71074|21468|101281|346995|440389|440389|440389|11364052.16|P
SCHC|808524888|10/02/25|45.65|45.65|45.33|45.58|45.53|-.06|62769|538|1|1|0|51294|4296|7179|0|29563|62769|62769|62769|2857637.45|P
SCHD|808524797|10/02/25|27.45|27.58|27.31|27.34|27.40|-.19|1888768|10599|86|22|8|895434|269289|151731|572314|893833|1888768|1888768|1888768|51759436.42|P
SCHE|808524706|10/02/25|33.81|33.81|33.56|33.68|33.68|.10|126631|487|4|1|0|107481|9554|9596|0|110076|126631|126631|126631|4265345.22|P
SCHF|808524805|10/02/25|23.57|23.58|23.41|23.53|23.49|.06|723586|656|39|16|11|235895|120452|120185|247054|300745|723586|723586|723586|16994758.34|P
SCHG|808524300|10/02/25|32.26|32.26|32.03|32.18|32.16|.09|920218|2178|31|9|7|462721|98352|56159|302986|700127|920218|920218|920218|29596416.66|P
SCHH|808524847|10/02/25|21.54|21.54|21.36|21.46|21.45|-.11|1873342|1666|151|36|10|824232|449732|268228|331150|1530264|1873342|1873342|1873342|40175172.41|P
SCHI|808524698|10/02/25|23.06|23.10|23.06|23.10|23.07|.03|118317|117|8|4|1|29641|27739|28792|32145|94800|118317|118317|118317|2729677.07|P
SCHJ|808524714|10/02/25|24.90|24.92|24.89|24.92|24.91|.01|4854|29|0|0|0|4854|0|0|0|3608|4854|4854|4854|120892.84|P
SCHK|808524722|10/02/25|32.35|32.35|32.16|32.27|32.25|.03|154350|456|2|0|1|136076|4599|0|13675|118467|154350|154350|154350|4978402.56|P
SCHL|807066105|10/02/25|28.26|29.00|28.20|28.88|28.72|.52|20228|892|0|0|0|20228|0|0|0|9020|20228|20228|20228|580897.69|Q
SCHM|808524508|10/02/25|29.81|29.94|29.66|29.91|29.82|.14|117828|590|1|0|1|91225|3210|0|23393|95706|117828|117828|117828|3513448.57|P
SCHO|808524862|10/02/25|24.36|24.36|24.35|24.35|24.36|-.01|60515|50|1|1|1|6695|2673|9354|41793|38390|60515|60515|60515|1474016.46|P
SCHP|808524870|10/02/25|26.91|26.93|26.89|26.90|26.91|-.01|307349|477|26|2|4|130066|78100|14787|84396|273771|307349|307349|307349|8269271.69|P
SCHQ|808524680|10/02/25|32.26|32.39|32.23|32.34|32.32|.09|43602|190|2|0|0|37446|6156|0|0|31198|43602|43602|43602|1409356.48|P
SCHR|808524854|10/02/25|25.10|25.14|25.10|25.14|25.12|.02|176493|129|9|1|2|42525|31013|9956|92999|156736|176493|176493|176493|4433843.21|P
SCHV|808524409|10/02/25|29.10|29.20|29.04|29.14|29.11|-.03|427331|316|23|1|5|71935|73382|6324|275690|148156|427331|427331|427331|12440430.51|P
SCHW|808513105|10/02/25|92.34|93.01|92.15|92.70|92.64|.45|376211|5989|3|0|0|368808|7403|0|0|145710|376211|376211|376211|34850476.24|N
SCHW PRD|808513600|10/02/25|25.31|25.33|25.31|25.33|25.31|.10|2100|3|0|0|0|2100|0|0|0|0|2100|2100|2100|53151.00|N
SCHW PRJ|808513865|10/02/25|19.84|19.86|19.84|19.85|19.86|-.06|276|6|0|0|0|276|0|0|0|0|276|276|276|5481.53|N
SCHX|808524201|10/02/25|26.52|26.53|26.39|26.50|26.47|.06|1415317|847|242|18|5|394990|646254|117637|256436|1138616|1415317|1415317|1415317|37458762.89|P
SCHY|808524672|10/02/25|28.09|28.10|27.95|28.07|28.04|-.06|53523|178|1|0|1|39075|3400|0|11048|43233|53523|53523|53523|1500870.62|P
SCHZ|808524839|10/02/25|23.44|23.48|23.44|23.48|23.46|.03|203492|213|11|2|2|33649|42995|10443|116405|155084|203492|203492|203492|4774634.76|P
SCI|817565104|10/02/25|82.25|83.65|82.25|83.18|83.33|.41|31112|1044|0|0|0|31112|0|0|0|22932|31112|31112|31112|2592451.67|N
SCIO|33738D770|10/02/25|20.80|20.85|20.80|20.85|20.82|.05|1924|24|0|0|0|1924|0|0|0|102|1924|1924|1924|40054.72|P
SCJ|464286582|10/02/25|91.53|91.53|91.05|91.30|91.33|-.10|2275|37|0|0|0|2275|0|0|0|1120|2275|2275|2275|207781.87|P
SCKT|83368E200|10/02/25|1.02|1.02|1.02|1.02|1.02|0.00|855|11|0|0|0|855|0|0|0|0|855|855|855|873.27|Q
SCL|858586100|10/02/25|47.76|48.82|47.76|48.76|48.50|1.07|4417|196|0|0|0|4417|0|0|0|2613|4417|4417|4417|214245.15|N
SCLX|80880W205|10/02/25|20.62|20.62|16.53|17.26|17.89|-3.45|40471|657|0|0|0|40471|0|0|0|13237|40471|40471|40471|724166.57|Q
SCLX W|80880W114|10/02/25|0.25|0.25|0.21|0.21|0.25|-.02|83|3|0|0|0|83|0|0|0|71|83|83|83|20.54|Q
SCLZ|66538R532|10/02/25|54.38|54.38|54.38|54.38|54.38|-.01|3|1|0|0|0|3|0|0|0|3|3|3|3|163.14|Z
SCM|858568108|10/02/25|12.90|13.14|12.90|13.12|13.08|.16|3459|102|0|0|0|3459|0|0|0|1547|3459|3459|3459|45260.71|N
SCMB|808524649|10/02/25|25.55|25.61|25.55|25.60|25.58|.02|129855|509|1|1|0|118682|2800|8373|0|61962|129855|129855|129855|3321973.49|P
SCNI|09073Q303|10/02/25|1.39|1.39|1.36|1.36|1.36|-.03|567|11|0|0|0|567|0|0|0|1|567|567|567|773.93|Q
SCNX|80880X104|10/02/25|0.89|0.89|0.84|0.85|0.87|-.02|20983|80|1|0|0|18688|2295|0|0|11147|20983|20983|20983|18188.88|Q
SCO|74347Y797|10/02/25|17.94|18.32|17.69|18.20|18.09|.58|587575|1766|14|0|1|510053|41697|0|35825|405492|587575|587575|587575|10626314.20|P
SCOR|20564W204|10/02/25|8.50|8.66|8.31|8.31|8.57|-.29|2820|38|0|0|0|2820|0|0|0|185|2820|2820|2820|24158.04|Q
SCOW|69374H220|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SCPH|810648105|10/02/25|5.66|5.67|5.65|5.67|5.66|.01|60451|175|5|1|0|30885|22875|6691|0|14659|60451|60451|60451|342322.05|Q
SCS|858155203|10/02/25|17.12|17.25|17.07|17.22|17.17|.06|49159|586|0|0|0|49159|0|0|0|32584|49159|49159|49159|844292.67|N
SCSC|806037107|10/02/25|44.04|44.04|43.13|43.81|43.54|-.03|6480|379|0|0|0|6480|0|0|0|2994|6480|6480|6480|282157.45|Q
SCUS|808524623|10/02/25|25.17|25.17|25.17|25.17|25.17|0.00|6991|3|0|1|0|703|0|6288|0|601|6991|6991|6991|175959.96|P
SCVL|824889109|10/02/25|21.17|21.64|20.96|21.64|21.40|.51|19564|990|0|0|0|19564|0|0|0|15301|19564|19564|19564|418731.27|Q
SCWO|88583P104|10/02/25|0.31|0.31|0.30|0.30|0.30|0.00|6394|72|0|0|0|6394|0|0|0|1126|6394|6394|6394|1937.55|Q
SCYB|808524631|10/02/25|26.62|26.62|26.58|26.59|26.61|-.02|103813|195|1|0|2|37798|2066|0|63949|34304|103813|103813|103813|2762295.65|P
SCYX|811292200|10/02/25|0.82|0.82|0.79|0.80|0.80|-.01|9281|73|0|0|0|9281|0|0|0|2708|9281|9281|9281|7453.80|Q
SCZ|464288273|10/02/25|77.00|77.00|76.54|76.90|76.73|0.00|183206|1944|0|0|0|183206|0|0|0|96767|183206|183206|183206|14056547.98|Q
SD|80007P869|10/02/25|11.51|11.54|11.31|11.31|11.39|-.41|13386|279|0|0|0|13386|0|0|0|10189|13386|13386|13386|152424.06|N
SDA|G85727108|10/02/25|2.45|2.45|2.34|2.36|2.37|-.04|5375|32|0|0|0|5375|0|0|0|2304|5375|5375|5375|12719.77|Q
SDAW W|G85727116|10/02/25|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
SDCI|90290T809|10/02/25|22.98|22.98|22.72|22.78|22.86|-.24|18820|69|1|0|0|14841|3979|0|0|13707|18820|18820|18820|430157.59|P
SDCP|92790A884|10/02/25|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
SDD|74347G572|10/02/25|13.38|13.38|12.99|12.99|13.22|-.05|1175|9|0|0|0|1175|0|0|0|1|1175|1175|1175|15528.57|P
SDEM|37960A677|10/02/25|28.11|28.11|27.95|27.95|28.00|-.16|1055|8|0|0|0|1055|0|0|0|36|1055|1055|1055|29538.11|P
SDFI|00039J848|10/02/25|0.00|35.84|35.84|35.84|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SDG|46435G532|10/02/25|84.59|84.59|84.33|84.33|84.59|.37|5|1|0|0|0|5|0|0|0|5|5|5|5|422.93|Q
SDGR|80810D103|10/02/25|21.25|22.02|20.98|21.45|21.40|.24|62007|2049|0|0|0|62007|0|0|0|21426|62007|62007|62007|1327137.17|Q
SDHC|83207R107|10/02/25|18.26|18.26|17.39|18.16|18.01|.12|2703|121|0|0|0|2703|0|0|0|1205|2703|2703|2703|48675.93|N
SDHI|G8118C124|10/02/25|0.00|10.15|10.15|10.15|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SDHI R|G8118C116|10/02/25|0.00|0.00|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|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SDHY|69355J104|10/02/25|16.82|16.82|16.75|16.78|16.79|.03|758|15|0|0|0|758|0|0|0|262|758|758|758|12730.09|N
SDIV|37960A669|10/02/25|24.03|24.03|23.83|23.98|23.95|-.08|97501|587|3|0|1|75375|8767|0|13359|81004|97501|97501|97501|2334960.79|P
SDM|G5006S104|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SDOG|00162Q858|10/02/25|60.47|60.70|60.25|60.36|60.39|-.15|3405|32|0|0|0|3405|0|0|0|1638|3405|3405|3405|205642.04|P
SDOT|627333404|10/02/25|5.69|6.02|5.58|6.02|5.92|.50|5529|115|0|0|0|5529|0|0|0|2324|5529|5529|5529|32712.87|Q
SDOW|74347G135|10/02/25|35.66|36.04|35.34|35.47|35.64|-.18|628697|2646|14|5|3|514683|38104|37602|38308|492787|628697|628697|628697|22407455.96|P
SDP|74347G218|10/02/25|11.98|12.12|11.98|12.04|12.06|.09|3330|42|0|0|0|3330|0|0|0|651|3330|3330|3330|40153.29|P
SDRL|G7997W102|10/02/25|31.55|31.60|30.83|31.23|31.13|-.28|49897|881|1|0|0|46575|3322|0|0|15824|49897|49897|49897|1553152.12|N
SDS|74347G416|10/02/25|14.28|14.42|14.28|14.33|14.35|-.02|981308|780|64|37|21|171356|218562|262638|328752|748833|981308|981308|981308|14084415.40|P
SDSI|025072257|10/02/25|0.00|51.62|51.62|51.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SDST|854936200|10/02/25|3.23|3.28|3.10|3.19|3.18|-.02|10862|118|0|0|0|10862|0|0|0|6447|10862|10862|10862|34557.56|Q
SDST W|854936119|10/02/25|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
SDTY|88636R560|10/02/25|45.53|45.64|45.53|45.64|45.51|-.19|34|6|0|0|0|34|0|0|0|0|34|34|34|1547.24|Q
SDVD|33738D820|10/02/25|21.51|21.60|21.44|21.60|21.56|.03|3283|23|0|0|0|3283|0|0|0|327|3283|3283|3283|70794.77|Z
SDVY|33741X102|10/02/25|37.94|38.01|37.66|37.97|37.89|.02|65431|526|1|0|0|63331|2100|0|0|45601|65431|65431|65431|2479182.60|Q
SDY|78464A763|10/02/25|139.70|140.32|139.56|139.88|139.81|-.10|33893|486|0|1|0|24717|0|9176|0|15787|33893|33893|33893|4738694.50|P
SE|81141R100|10/02/25|184.03|184.34|176.95|184.25|181.85|2.25|179270|4433|0|0|0|179270|0|0|0|109000|179270|179270|179270|32599957.95|N
SEA|26922B865|10/02/25|14.11|14.17|14.11|14.17|14.13|-.11|4734|12|1|0|0|1232|3502|0|0|100|4734|4734|4734|66882.93|P
SEAL PRA|Y8564M113|10/02/25|25.46|25.49|25.46|25.49|25.46|.02|800|2|0|0|0|800|0|0|0|0|800|800|800|20368.00|N
SEAL PRB|Y8564M204|10/02/25|25.73|25.73|25.70|25.70|25.73|.04|100|1|0|0|0|100|0|0|0|0|100|100|100|2573.00|N
SEAT|92854T209|10/02/25|16.09|16.09|15.73|15.95|15.97|-.06|1999|194|0|0|0|1999|0|0|0|1434|1999|1999|1999|31930.92|Q
SEAT W|92854T118|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SEB|811543107|10/02/25|3661.84|3679.79|3576.08|3633.40|3625.58|-60.60|211|150|0|0|0|211|0|0|0|101|211|211|211|764997.07|A
SECR|45409F686|10/02/25|26.10|26.16|26.10|26.16|26.11|.04|6|2|0|0|0|6|0|0|0|0|6|6|6|156.64|P
SECT|66538H591|10/02/25|63.50|63.50|63.33|63.49|63.40|.13|424|6|0|0|0|424|0|0|0|45|424|424|424|26882.16|Z
SEDG|83417M104|10/02/25|39.22|39.41|37.71|37.99|38.46|-.65|100641|1999|1|0|0|98124|2517|0|0|57075|100641|100641|100641|3870330.67|Q
SEE|81211K100|10/02/25|35.62|36.14|35.61|36.11|35.89|.54|102755|1707|1|1|0|93722|2969|6064|0|70757|102755|102755|102755|3687417.29|N
SEED|G67828205|10/02/25|1.35|1.60|1.35|1.57|1.45|.17|28927|79|1|0|1|13149|2136|0|13642|21413|28927|28927|28927|42061.29|Q
SEEM|81589A601|10/02/25|30.53|30.58|30.53|30.58|30.55|.17|39|2|0|0|0|39|0|0|0|26|39|39|39|1191.39|Q
SEER|81578P106|10/02/25|2.18|2.26|2.16|2.20|2.21|.02|7877|50|0|0|0|7877|0|0|0|3949|7877|7877|7877|17382.58|Q
SEF|74349Y761|10/02/25|31.55|31.69|31.55|31.61|31.69|.05|438|7|0|0|0|438|0|0|0|26|438|438|438|13878.61|P
SEG|812215200|10/02/25|23.30|23.79|23.20|23.79|23.45|.53|1843|111|0|0|0|1843|0|0|0|860|1843|1843|1843|43227.26|N
SEGG|54570M306|10/02/25|4.40|4.50|4.36|4.47|4.47|.04|18927|126|1|0|0|16890|2037|0|0|13807|18927|18927|18927|84671.93|Q
SEI|83418M103|10/02/25|43.75|47.22|43.75|45.45|46.00|3.13|220106|4709|0|0|0|220106|0|0|0|122241|220106|220106|220106|10124498.75|N
SEIC|784117103|10/02/25|83.89|85.14|83.89|84.88|84.69|.80|50216|1883|0|0|0|50216|0|0|0|31755|50216|50216|50216|4252600.37|Q
SEIE|81589A700|10/02/25|30.73|30.73|30.69|30.69|30.73|0.00|318|4|0|0|0|318|0|0|0|100|318|318|318|9771.96|Q
SEIM|81589A205|10/02/25|45.06|45.29|45.06|45.29|45.26|.07|192|7|0|0|0|192|0|0|0|159|192|192|192|8689.72|Z
SEIQ|81589A106|10/02/25|38.81|38.81|38.77|38.77|38.80|.13|525|3|0|0|0|525|0|0|0|525|525|525|525|20369.09|Z
SEIS|81589A502|10/02/25|27.81|27.95|27.81|27.95|27.84|.03|412|11|0|0|0|412|0|0|0|405|412|412|412|11468.49|Q
SEIV|81589A304|10/02/25|39.09|39.25|39.05|39.13|39.07|.06|3663|28|0|0|0|3663|0|0|0|1795|3663|3663|3663|143102.50|Z
SEIX|92790A405|10/02/25|23.60|23.60|23.58|23.58|23.59|.01|6264|18|1|0|0|3589|2675|0|0|2930|6264|6264|6264|147767.88|P
SELF|37955N106|10/02/25|5.01|5.03|5.00|5.03|5.01|.01|422|9|0|0|0|422|0|0|0|315|422|422|422|2114.38|Q
SELV|81589A403|10/02/25|31.72|31.73|31.72|31.73|31.74|-.17|40|4|0|0|0|40|0|0|0|10|40|40|40|1269.74|Z
SELX|G8021C104|10/02/25|0.89|0.89|0.87|0.89|0.87|-.06|849|8|0|0|0|849|0|0|0|0|849|849|849|736.83|Q
SEM|81619Q105|10/02/25|12.90|12.97|12.77|12.95|12.87|.03|33924|759|0|0|0|33924|0|0|0|11017|33924|33924|33924|436479.36|N
SEMG|02072Q580|10/02/25|26.88|26.99|26.88|26.99|26.92|.11|365|6|0|0|0|365|0|0|0|248|365|365|365|9827.04|P
SEMI|19761L870|10/02/25|31.99|31.99|31.76|31.76|31.79|.19|277|10|0|0|0|277|0|0|0|64|277|277|277|8805.68|P
SEMR|81686C104|10/02/25|7.15|7.28|7.05|7.24|7.18|.09|36071|596|0|0|0|36071|0|0|0|18063|36071|36071|36071|259041.19|N
SENE A|817070501|10/02/25|108.88|109.09|108.08|108.49|108.28|-1.03|1587|284|0|0|0|1587|0|0|0|966|1587|1587|1587|171837.07|Q
SENS|81727U105|10/02/25|0.42|0.44|0.42|0.44|0.43|.02|412096|1389|14|8|8|161621|49642|54816|146017|291050|412096|412096|412096|176276.19|A
SEPI|78410K667|10/02/25|25.52|25.78|25.52|25.77|25.71|.12|19594|144|0|0|0|19594|0|0|0|9882|19594|19594|19594|503849.88|P
SEPM|33740U554|10/02/25|31.45|31.49|31.45|31.49|31.45|.01|200|2|0|0|0|200|0|0|0|0|200|200|200|6290.00|Z
SEPN|81734D104|10/02/25|18.95|20.23|18.55|20.16|19.49|1.17|11098|384|0|0|0|11098|0|0|0|9439|11098|11098|11098|216309.23|Q
SEPP|69420N791|10/02/25|29.99|30.02|29.96|30.02|29.98|.03|1032|4|0|0|0|1032|0|0|0|0|1032|1032|1032|30934.72|Z
SEPT|00888H695|10/02/25|34.59|34.59|34.49|34.49|34.53|-.05|125|4|0|0|0|125|0|0|0|1|125|125|125|4315.79|P
SEPU|00888H554|10/02/25|28.55|28.59|28.54|28.59|28.56|-.02|1013|11|0|0|0|1013|0|0|0|100|1013|1013|1013|28931.72|Z
SEPW|00888H687|10/02/25|31.44|31.45|31.40|31.41|31.44|-.01|1319|4|0|0|0|1319|0|0|0|1304|1319|1319|1319|41466.95|P
SEPZ|210322798|10/02/25|42.44|42.50|42.40|42.43|42.45|.01|554|6|0|0|0|554|0|0|0|254|554|554|554|23519.76|Z
SER|81751A108|10/02/25|5.08|5.25|5.08|5.25|5.07|.08|141|3|0|0|0|141|0|0|0|1|141|141|141|715.17|A
SERA|81749D107|10/02/25|2.97|3.12|2.97|3.09|3.06|.11|1539|31|0|0|0|1539|0|0|0|817|1539|1539|1539|4702.62|Q
SERV|81758H106|10/02/25|12.08|12.69|12.08|12.59|12.42|.83|642911|6048|19|6|0|535537|70188|37186|0|366106|642911|642911|642911|7982160.62|Q
SES|78397Q109|10/02/25|1.82|1.84|1.70|1.76|1.74|-.02|661064|1906|32|12|3|378861|99789|102962|79452|152304|661064|661064|661064|1152321.22|N
SES WS|78397Q117|10/02/25|0.15|0.15|0.15|0.15|0.16|-.01|183|3|0|0|0|183|0|0|0|0|183|183|183|29.09|N
SETH|74349Y209|10/02/25|7.94|8.03|7.71|7.76|7.83|-.30|46737|163|1|0|0|44437|2300|0|0|35837|46737|46737|46737|365950.70|P
SETM|85208P402|10/02/25|25.66|25.77|25.39|25.77|25.51|.53|1141|18|0|0|0|1141|0|0|0|379|1141|1141|1141|29109.06|Q
SEVN|81784E101|10/02/25|10.41|10.41|10.26|10.32|10.30|-.08|3633|53|0|0|0|3633|0|0|0|1337|3633|3633|3633|37416.70|Q
SEZL|78435P105|10/02/25|79.77|84.20|78.20|83.33|81.49|4.51|71905|2172|2|0|0|65340|6565|0|0|52863|71905|71905|71905|5859637.10|Q
SF|860630102|10/02/25|111.62|112.60|111.57|112.09|112.28|.35|28571|911|0|0|0|28571|0|0|0|14144|28571|28571|28571|3207810.38|N
SF PRB|860630706|10/02/25|24.92|24.92|24.90|24.90|24.92|-.10|89|2|0|0|0|89|0|0|0|0|89|89|89|2217.88|N
SF PRC|860630870|10/02/25|24.31|24.31|24.16|24.16|24.30|-.18|455|5|0|0|0|455|0|0|0|0|455|455|455|11057.08|N
SF PRD|860630862|10/02/25|18.74|18.74|18.55|18.66|18.67|-.06|2413|7|0|0|0|2413|0|0|0|0|2413|2413|2413|45040.36|N
SFB|860630607|10/02/25|21.50|21.68|21.50|21.68|21.53|.28|603|3|0|0|0|603|0|0|0|103|603|603|603|12980.91|N
SFBC|83607A100|10/02/25|46.00|46.00|45.84|45.84|45.96|-.07|230|60|0|0|0|230|0|0|0|104|230|230|230|10571.34|Q
SFBS|81768T108|10/02/25|80.46|81.22|79.69|80.91|80.81|.54|10492|427|0|0|0|10492|0|0|0|8466|10492|10492|10492|847875.66|N
SFD|832248207|10/02/25|23.49|23.55|22.92|23.18|23.11|-.23|64382|1306|0|0|0|64382|0|0|0|19513|64382|64382|64382|1487919.99|Q
SFEB|33740F292|10/02/25|0.00|22.93|22.93|22.93|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SFHG|G7785M118|10/02/25|0.70|0.70|0.67|0.67|0.70|-.03|12300|43|0|0|0|12300|0|0|0|2776|12300|12300|12300|8580.12|Q
SFIX|860897107|10/02/25|4.14|4.30|4.07|4.28|4.21|.15|192499|1808|3|0|0|185624|6875|0|0|86803|192499|192499|192499|810411.98|Q
SFL|G7738W106|10/02/25|7.64|7.64|7.49|7.56|7.53|-.07|41311|328|2|0|0|33311|8000|0|0|36585|41311|41311|41311|310874.78|N
SFLO|92647X822|10/02/25|29.27|29.27|29.07|29.22|29.04|-.11|969|11|0|0|0|969|0|0|0|949|969|969|969|28136.79|Q
SFLR|45783Y673|10/02/25|36.21|36.21|36.06|36.15|36.14|.05|7411|30|1|0|0|4677|2734|0|0|5123|7411|7411|7411|267831.64|P
SFM|85208M102|10/02/25|106.46|106.46|104.84|105.30|105.66|-1.82|86839|3220|0|0|0|86839|0|0|0|34219|86839|86839|86839|9175435.79|Q
SFNC|828730200|10/02/25|19.31|19.41|19.11|19.23|19.26|-.16|42444|950|0|0|0|42444|0|0|0|21250|42444|42444|42444|817591.29|Q
SFST|842873101|10/02/25|43.62|43.62|42.92|43.24|43.26|-.62|994|93|0|0|0|994|0|0|0|568|994|994|994|42995.96|Q
SFTY|44053A549|10/02/25|27.43|27.55|27.43|27.53|27.50|.01|600|6|0|0|0|600|0|0|0|300|600|600|600|16500.00|Z
SFWL|G8117B101|10/02/25|1.01|1.01|0.99|1.00|0.99|0.00|619|16|0|0|0|619|0|0|0|0|619|619|619|615.51|Q
SFY|886364173|10/02/25|130.49|130.49|129.71|130.25|130.13|.34|8649|85|0|0|0|8649|0|0|0|3870|8649|8649|8649|1125492.91|P
SFYF|886364405|10/02/25|55.66|55.66|55.22|55.22|55.40|-.01|1565|16|0|0|0|1565|0|0|0|856|1565|1565|1565|86698.89|P
SFYX|886364306|10/02/25|16.16|16.21|16.16|16.21|16.18|.11|1037|6|0|0|0|1037|0|0|0|480|1037|1037|1037|16774.08|P
SG|87043Q108|10/02/25|8.09|8.23|7.98|8.12|8.09|.06|185661|1964|1|0|0|182875|2786|0|0|85066|185661|185661|185661|1502734.24|N
SGA|786598300|10/02/25|12.71|12.71|12.61|12.61|12.80|-.39|360|44|0|0|0|360|0|0|0|13|360|360|360|4607.32|Q
SGBX|78418A703|10/02/25|3.87|3.87|3.01|3.55|3.47|-.33|52958|649|0|0|0|52958|0|0|0|14442|52958|52958|52958|183785.32|Q
SGC|868358102|10/02/25|10.48|10.48|10.43|10.43|10.53|-.20|1218|93|0|0|0|1218|0|0|0|430|1218|1218|1218|12826.28|Q
SGD|78637J204|10/02/25|1.32|1.32|1.18|1.18|1.26|-.07|20609|178|1|0|0|17709|2900|0|0|5558|20609|20609|20609|26036.91|Q
SGDJ|85210B201|10/02/25|75.30|75.30|71.28|73.71|73.70|-.39|17959|233|1|0|0|15310|2649|0|0|11722|17959|17959|17959|1323555.21|P
SGDM|85210B102|10/02/25|63.48|63.48|60.75|62.30|61.91|-.49|8781|143|0|0|0|8781|0|0|0|3406|8781|8781|8781|543641.89|P
SGHC|G8588X103|10/02/25|13.56|13.78|13.27|13.65|13.54|.11|167440|2185|0|0|0|167440|0|0|0|85281|167440|167440|167440|2267098.62|N
SGHT|82657M105|10/02/25|3.35|3.35|3.26|3.30|3.30|-.04|5920|161|0|0|0|5920|0|0|0|3641|5920|5920|5920|19561.54|Q
SGI|88023U101|10/02/25|83.05|83.98|82.80|83.94|83.59|.69|31035|942|0|0|0|31035|0|0|0|19718|31035|31035|31035|2594309.50|N
SGLC|74933W593|10/02/25|36.98|37.05|36.98|37.05|36.94|.19|227|9|0|0|0|227|0|0|0|114|227|227|227|8385.26|P
SGLY|82935V307|10/02/25|1.18|1.22|1.09|1.11|1.15|-.10|36439|151|4|1|0|15445|15794|5200|0|13455|36439|36439|36439|41991.53|Q
SGML|826599102|10/02/25|6.90|7.06|6.72|6.79|6.85|-.04|92555|1387|2|1|0|77714|6260|8581|0|63921|92555|92555|92555|634231.40|Q
SGMO|800677106|10/02/25|0.67|0.73|0.65|0.70|0.69|.02|210978|997|5|3|2|127292|17147|20534|46005|73823|210978|210978|210978|146455.54|Q
SGMT|786700104|10/02/25|7.06|7.17|6.92|7.15|7.09|.18|10309|228|0|0|0|10309|0|0|0|8111|10309|10309|10309|73118.98|Q
SGN|82670R305|10/02/25|1.91|2.00|1.91|1.97|1.95|.03|8746|123|0|0|0|8746|0|0|0|4628|8746|8746|8746|17035.34|A
SGOL|00326A104|10/02/25|37.12|37.14|36.42|36.75|36.69|-.12|837092|1582|66|6|1|544499|221738|42194|28661|515521|837092|837092|837092|30715409.62|P
SGOV|46436E718|10/02/25|100.39|100.39|100.38|100.38|100.39|.01|691477|7098|21|4|2|310708|85679|27723|267367|490508|691477|691477|691477|69416276.92|P
SGRP|784933103|10/02/25|1.04|1.04|1.04|1.04|1.04|.01|209|4|0|0|0|209|0|0|0|200|209|209|209|216.86|Q
SGRT|886365105|10/02/25|24.02|24.02|23.80|23.85|23.85|.12|1364|6|0|0|0|1364|0|0|0|840|1364|1364|1364|32536.68|P
SGRY|86881A100|10/02/25|21.20|21.21|20.64|21.20|20.86|.02|66076|1836|0|0|0|66076|0|0|0|48522|66076|66076|66076|1378450.51|Q
SGU|85512C105|10/02/25|11.85|11.92|11.85|11.86|11.90|.08|240|13|0|0|0|240|0|0|0|166|240|240|240|2855.04|N
SGVT|808524581|10/02/25|100.39|100.39|100.39|100.39|100.39|.01|12122|8|1|1|0|3263|2559|6300|0|10272|12122|12122|12122|1216875.38|P
SH|74349Y753|10/02/25|36.73|36.93|36.73|36.80|36.84|-.02|547967|663|58|16|4|174026|178555|123233|72153|498306|547967|547967|547967|20187361.18|P
SHAG|97717Y808|10/02/25|48.09|48.11|48.09|48.11|48.09|.03|8|1|0|0|0|8|0|0|0|0|8|8|8|384.72|Z
SHAK|819047101|10/02/25|91.80|94.58|90.70|94.58|93.14|2.96|37264|1397|0|0|0|37264|0|0|0|14759|37264|37264|37264|3470867.11|N
SHBI|825107105|10/02/25|16.29|16.29|16.18|16.19|16.22|-.21|4771|243|0|0|0|4771|0|0|0|2851|4771|4771|4771|77374.38|Q
SHC|83601L102|10/02/25|16.13|16.20|15.78|15.87|15.88|-.32|77050|1607|0|0|0|77050|0|0|0|52614|77050|77050|77050|1223878.16|Q
SHCO|586001109|10/02/25|8.86|8.87|8.86|8.86|8.86|.01|4998|66|0|0|0|4998|0|0|0|2524|4998|4998|4998|44293.49|N
SHDG|00777X603|10/02/25|31.76|31.76|31.71|31.71|31.76|.06|43|1|0|0|0|43|0|0|0|0|43|43|43|1365.68|Z
SHE|78468R747|10/02/25|127.66|127.69|127.53|127.69|127.58|.11|344|11|0|0|0|344|0|0|0|311|344|344|344|43886.31|P
SHEH|74016W403|10/02/25|52.43|52.43|52.09|52.09|52.43|-.20|109|1|0|0|0|109|0|0|0|0|109|109|109|5714.87|P
SHEL|780259305|10/02/25|72.06|72.36|71.72|71.79|72.04|-.64|334497|4269|1|0|0|332197|2300|0|0|217939|334497|334497|334497|24097793.73|N
SHEN|82312B106|10/02/25|13.14|13.24|13.07|13.24|13.14|.05|9951|388|0|0|0|9951|0|0|0|7066|9951|9951|9951|130789.80|Q
SHFS|824430300|10/02/25|7.38|7.38|7.28|7.31|7.29|-.17|20587|217|1|0|0|17587|3000|0|0|12683|20587|20587|20587|150176.36|Q
SHFS W|824430110|10/02/25|0.04|0.04|0.04|0.04|0.04|0.00|7645|9|0|0|0|7645|0|0|0|998|7645|7645|7645|332.63|Q
SHG|824596100|10/02/25|50.63|50.63|50.15|50.25|50.26|-.22|5979|231|0|0|0|5979|0|0|0|2418|5979|5979|5979|300493.04|N
SHIM|82455M109|10/02/25|2.97|2.97|2.90|2.90|2.88|-.03|36|6|0|0|0|36|0|0|0|19|36|36|36|103.53|Q
SHIP|Y73760400|10/02/25|8.60|8.60|8.18|8.20|8.27|-.38|9176|268|0|0|0|9176|0|0|0|3351|9176|9176|9176|75899.46|Q
SHLD|37960A529|10/02/25|70.76|70.92|70.30|70.81|70.66|.59|266101|3204|2|0|2|189138|7614|0|69349|121067|266101|266101|266101|18803473.12|P
SHLS|82489W107|10/02/25|8.93|9.21|8.36|8.90|8.87|.96|649560|5728|11|3|3|544146|36191|29055|40168|268695|649560|649560|649560|5763950.33|Q
SHM|78468R739|10/02/25|48.04|48.12|48.04|48.11|48.08|-.03|17605|86|0|1|0|11737|0|5868|0|1946|17605|17605|17605|846535.62|P
SHMD|N68722102|10/02/25|2.95|2.95|2.89|2.89|2.92|-.01|375|72|0|0|0|375|0|0|0|206|375|375|375|1095.14|Q
SHMD W|N68722110|10/02/25|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
SHNY|063679526|10/02/25|106.61|106.97|101.06|103.60|103.36|-1.15|52476|1031|0|0|0|52476|0|0|0|19290|52476|52476|52476|5423985.80|P
SHO|867892101|10/02/25|9.32|9.42|9.29|9.34|9.32|0.00|42460|370|0|1|0|36277|0|6183|0|34278|42460|42460|42460|395930.60|N
SHO PRH|867892804|10/02/25|0.00|21.62|21.62|21.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SHO PRI|867892887|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SHOC|02072L672|10/02/25|64.76|64.79|64.52|64.79|64.52|1.08|588|12|0|0|0|588|0|0|0|441|588|588|588|37940.34|N
SHOO|556269108|10/02/25|34.39|34.78|33.97|34.25|34.19|-.05|31449|1414|0|0|0|31449|0|0|0|25067|31449|31449|31449|1075142.39|Q
SHOP|82509L107|10/02/25|151.10|151.37|147.91|151.31|149.49|1.74|545466|11993|0|1|0|538825|0|6641|0|293489|545466|545466|545466|81541128.69|Q
SHOT|48208F105|10/02/25|0.27|0.30|0.27|0.28|0.29|0.00|1076130|3443|64|25|7|576285|201013|192733|106099|453999|1076130|1076130|1076130|308612.00|Q
SHOT W|48208F113|10/02/25|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
SHPD|25461A213|10/02/25|0.00|19.88|19.88|19.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SHPH|825693401|10/02/25|3.90|4.42|3.79|4.25|4.17|.45|34313|389|0|0|0|34313|0|0|0|15358|34313|34313|34313|143176.52|Q
SHPP|69374H378|10/02/25|0.00|28.46|28.46|28.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SHPU|25461A221|10/02/25|32.85|32.96|31.84|32.96|32.31|.79|2411|37|0|0|0|2411|0|0|0|1951|2411|2411|2411|77893.97|Q
SHRT|886364264|10/02/25|7.47|7.47|7.44|7.44|7.46|-.03|179|3|0|0|0|179|0|0|0|179|179|179|179|1335.78|P
SHRY|33738R761|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SHUS|30151E525|10/02/25|0.00|46.27|46.27|46.27|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SHV|464288679|10/02/25|110.16|110.16|110.16|110.16|110.17|.01|18157|71|2|1|0|4330|6100|7727|0|15894|18157|18157|18157|2000294.76|Q
SHW|824348106|10/02/25|340.12|344.15|340.12|343.84|342.89|2.63|46920|2189|0|0|0|46920|0|0|0|25288|46920|46920|46920|16088459.74|N
SHY|464287457|10/02/25|82.79|82.82|82.78|82.82|82.79|.01|164123|144|5|4|8|21620|12783|31802|97918|107068|164123|164123|164123|13587914.36|Q
SHYD|92189F387|10/02/25|22.86|22.86|22.84|22.84|22.85|-.01|335|5|0|0|0|335|0|0|0|217|335|335|335|7656.35|Z
SHYG|46434V407|10/02/25|43.12|43.12|43.08|43.12|43.10|-.01|146137|586|5|3|1|88328|14782|24045|18982|104737|146137|146137|146137|6298914.70|P
SHYL|233051283|10/02/25|45.17|45.27|45.17|45.27|45.24|.06|11988|56|1|1|0|4223|2240|5525|0|4283|11988|11988|11988|542325.67|P
SHYM|092528108|10/02/25|22.25|22.25|22.23|22.23|22.24|-.01|16886|97|0|0|0|16886|0|0|0|3137|16886|16886|16886|375494.88|Z
SI|82537J108|10/02/25|12.05|12.05|11.55|12.01|11.87|-.01|3430|70|0|0|0|3430|0|0|0|2292|3430|3430|3430|40730.37|N
SIBN|825704109|10/02/25|14.18|14.33|14.06|14.32|14.22|.06|18317|514|0|0|0|18317|0|0|0|6675|18317|18317|18317|260424.80|Q
SID|20440W105|10/02/25|1.55|1.56|1.50|1.54|1.51|-.01|176052|372|9|1|5|78536|32805|6511|58200|69321|176052|176052|176052|266590.12|N
SIDU|826165201|10/02/25|1.08|1.13|1.06|1.11|1.10|.02|170504|565|10|2|0|116697|38816|14991|0|80168|170504|170504|170504|187048.12|Q
SIEB|826176109|10/02/25|2.88|2.88|2.84|2.86|2.85|.01|391|21|0|0|0|391|0|0|0|288|391|391|391|1115.06|Q
SIF|826546103|10/02/25|6.92|7.11|6.92|7.00|7.05|0.00|889|14|0|0|0|889|0|0|0|145|889|889|889|6270.29|A
SIFI|41151J208|10/02/25|0.00|44.50|44.50|44.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SIFY|82655M206|10/02/25|12.78|13.25|12.61|12.61|12.79|-.12|6943|132|0|0|0|6943|0|0|0|5908|6943|6943|6943|88779.47|Q
SIG|G81276100|10/02/25|96.43|99.00|96.43|98.53|98.36|2.82|35777|1042|1|0|0|31834|3943|0|0|27970|35777|35777|35777|3519181.83|N
SIGA|826917106|10/02/25|9.23|9.23|8.90|8.95|9.01|-.27|23757|568|0|0|0|23757|0|0|0|15121|23757|23757|23757|214019.78|Q
SIGI|816300107|10/02/25|80.61|82.21|80.61|82.21|81.51|.89|11303|599|0|0|0|11303|0|0|0|7086|11303|11303|11303|921352.46|Q
SIGI P|816300503|10/02/25|0.00|18.60|18.60|18.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SIHY|41151J109|10/02/25|46.22|46.30|46.15|46.19|46.21|-.10|4682|49|0|0|0|4682|0|0|0|1891|4682|4682|4682|216354.82|P
SII|852066208|10/02/25|82.33|83.42|81.63|83.27|82.41|.84|14459|269|0|0|0|14459|0|0|0|8428|14459|14459|14459|1191575.89|N
SIJ|74349Y555|10/02/25|11.66|11.66|11.50|11.56|11.59|-.05|333|10|0|0|0|333|0|0|0|0|333|333|333|3860.22|P
SIL|37954Y848|10/02/25|72.86|72.86|68.38|71.25|70.50|-.64|641979|11237|3|1|1|554450|8148|8354|71027|489441|641979|641979|641979|45257931.18|P
SILA|146280508|10/02/25|24.97|24.97|24.52|24.63|24.65|-.34|10344|277|0|0|0|10344|0|0|0|7612|10344|10344|10344|254939.24|N
SILC|M84116108|10/02/25|17.50|17.50|17.16|17.24|17.19|-.11|292|17|0|0|0|292|0|0|0|10|292|292|292|5018.80|Q
SILJ|032108649|10/02/25|23.57|23.63|22.12|23.02|22.72|-.30|2095135|5294|149|10|3|1515783|381151|67340|130861|1528681|2095135|2095135|2095135|47595989.93|P
SILO|82711P201|10/02/25|0.70|0.70|0.66|0.70|0.69|0.00|40848|297|1|0|0|37740|3108|0|0|22710|40848|40848|40848|28116.99|Q
SIM|400491106|10/02/25|0.00|25.20|25.20|25.20|27.75|-2.80|1|1|0|0|0|1|0|0|0|0|1|1|1|27.75|A
SIMA|G8431T101|10/02/25|0.00|0.00|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 U|G8431T127|10/02/25|0.00|0.00|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|10/02/25|0.35|0.35|0.35|0.35|0.35|-.02|5400|1|0|1|0|100|0|5300|0|0|5400|5400|5400|1890.00|Q
SIMO|82706C108|10/02/25|98.27|102.36|97.81|102.12|99.90|4.71|47522|1007|0|0|0|47522|0|0|0|35783|47522|47522|47522|4747591.69|Q
SIMS|78468R697|10/02/25|44.04|44.04|43.86|43.86|44.01|.73|140|5|0|0|0|140|0|0|0|99|140|140|140|6160.74|P
SINT|829392703|10/02/25|4.07|4.17|4.06|4.11|4.11|.07|1009|37|0|0|0|1009|0|0|0|781|1009|1009|1009|4142.07|Q
SIO|89157W202|10/02/25|26.33|26.40|26.33|26.36|26.36|.03|554|16|0|0|0|554|0|0|0|0|554|554|554|14602.64|P
SION|829401108|10/02/25|27.90|29.28|26.76|29.28|27.83|.88|14459|477|0|0|0|14459|0|0|0|11608|14459|14459|14459|402324.33|Q
SIRI|829933100|10/02/25|22.68|22.75|22.43|22.61|22.58|-.03|157534|2498|3|0|0|148714|8820|0|0|64229|157534|157534|157534|3557316.14|Q
SISI|824567606|10/02/25|5.53|5.81|5.50|5.81|5.58|.34|4381|46|0|0|0|4381|0|0|0|1079|4381|4381|4381|24429.51|Q
SITC|82981J851|10/02/25|8.95|8.97|8.73|8.79|8.78|-.19|37815|570|0|0|0|37815|0|0|0|28850|37815|37815|37815|332086.13|N
SITE|82982L103|10/02/25|126.82|128.74|126.82|128.63|127.84|1.14|16159|585|0|0|0|16159|0|0|0|11446|16159|16159|16159|2065823.10|N
SITM|82982T106|10/02/25|303.00|303.40|294.77|299.84|298.64|4.05|15342|1289|0|0|0|15342|0|0|0|9076|15342|15342|15342|4581670.04|Q
SIVR|003264108|10/02/25|45.70|45.80|43.73|44.64|44.54|-.40|1234341|5212|36|7|1|1047787|106265|36943|43346|864261|1234341|1234341|1234341|54972677.72|P
SIXA|301505681|10/02/25|49.59|49.59|49.41|49.42|49.47|-.23|1921|19|0|0|0|1921|0|0|0|1325|1921|1921|1921|95025.88|P
SIXD|00888H646|10/02/25|28.38|28.38|28.37|28.37|28.37|.01|16|3|0|0|0|16|0|0|0|0|16|16|16|453.84|P
SIXF|00888H679|10/02/25|31.11|31.13|31.11|31.13|31.11|-.01|5|1|0|0|0|5|0|0|0|5|5|5|5|155.55|P
SIXG|26922A289|10/02/25|63.12|63.40|63.12|63.36|63.14|.73|1516|49|0|0|0|1516|0|0|0|289|1516|1516|1516|95722.44|Q
SIXH|301505665|10/02/25|38.80|38.80|38.45|38.45|38.49|-.16|325|7|0|0|0|325|0|0|0|116|325|325|325|12509.09|P
SIXJ|00888H869|10/02/25|33.38|33.38|33.34|33.37|33.36|0.00|742|4|0|0|0|742|0|0|0|0|742|742|742|24755.92|P
SIXL|301505699|10/02/25|36.74|36.82|36.74|36.82|36.74|-.13|100|2|0|0|0|100|0|0|0|0|100|100|100|3674.00|P
SIXO|00888H877|10/02/25|34.07|34.07|33.95|34.00|34.00|-.01|11613|33|2|0|0|5818|5795|0|0|9879|11613|11613|11613|394840.15|P
SIXP|00888H661|10/02/25|30.79|30.84|30.79|30.84|30.81|0.00|700|5|0|0|0|700|0|0|0|200|700|700|700|21569.00|P
SIXS|301505673|10/02/25|49.63|49.63|49.58|49.58|49.41|-.11|4|2|0|0|0|4|0|0|0|3|4|4|4|197.62|P
SIXZ|00888H653|10/02/25|0.00|29.18|29.18|29.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SIZE|46432F370|10/02/25|161.33|161.59|161.29|161.59|161.53|.54|1615|6|0|0|0|1615|0|0|0|1267|1615|1615|1615|260866.17|P
SJ|G7864D112|10/02/25|0.53|0.62|0.50|0.59|0.52|-.09|76687|128|8|0|0|43802|32885|0|0|50143|76687|76687|76687|39705.47|Q
SJB|74347R131|10/02/25|15.37|15.37|15.35|15.35|15.36|0.00|10050|89|0|0|0|10050|0|0|0|8464|10050|10050|10050|154388.77|P
SJCP|56170L687|10/02/25|0.00|0.00|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|10/02/25|107.75|108.69|107.43|107.80|108.24|-.71|34712|1302|0|0|0|34712|0|0|0|23533|34712|34712|34712|3757224.53|N
SJNK|78468R408|10/02/25|25.50|25.50|25.47|25.49|25.48|-.01|289254|257|15|1|6|78711|45884|5347|159312|141399|289254|289254|289254|7370262.17|P
SJT|798241105|10/02/25|6.44|6.44|6.29|6.32|6.33|-.02|3981|87|0|0|0|3981|0|0|0|617|3981|3981|3981|25215.01|N
SKBL|G8193D104|10/02/25|3.47|3.48|2.97|3.22|3.18|-.18|103850|619|3|1|1|69526|10373|6903|17048|45171|103850|103850|103850|330221.13|Q
SKE|83056P715|10/02/25|17.91|17.91|16.86|17.37|17.21|-1.01|204784|2088|4|1|0|185403|13381|6000|0|168308|204784|204784|204784|3523569.77|N
SKF|74347G150|10/02/25|27.03|27.22|26.98|27.04|27.11|.04|1064|19|0|0|0|1064|0|0|0|977|1064|1064|1064|28840.78|P
SKIL|83066P309|10/02/25|13.00|13.40|13.00|13.37|13.28|.48|1133|58|0|0|0|1133|0|0|0|753|1133|1133|1133|15049.09|N
SKIN|88331L108|10/02/25|1.78|1.80|1.70|1.70|1.76|-.07|46168|433|3|0|0|37559|8609|0|0|11271|46168|46168|46168|81226.83|Q
SKK|G8292E102|10/02/25|0.41|0.41|0.41|0.41|0.42|.01|7174|32|0|0|0|7174|0|0|0|802|7174|7174|7174|2977.82|Q
SKLZ|83067L208|10/02/25|7.88|7.94|7.68|7.94|7.83|-.02|2721|69|0|0|0|2721|0|0|0|288|2721|2721|2721|21299.04|N
SKM|78440P306|10/02/25|21.63|21.75|21.61|21.74|21.67|.11|10106|202|0|0|0|10106|0|0|0|8074|10106|10106|10106|219044.74|N
SKOR|33939L761|10/02/25|49.16|49.21|49.16|49.21|49.19|.03|1840|22|0|0|0|1840|0|0|0|900|1840|1840|1840|90516.71|Q
SKRE|26923N686|10/02/25|10.17|10.29|10.17|10.25|10.29|.07|3193|5|1|0|0|923|2270|0|0|3093|3193|3193|3193|32853.77|Q
SKT|875465106|10/02/25|33.72|33.75|33.35|33.73|33.57|-.06|26873|625|0|0|0|26873|0|0|0|19386|26873|26873|26873|902023.72|N
SKWD|830940102|10/02/25|44.85|46.27|44.82|45.79|45.80|.91|60823|1297|2|0|0|53794|7029|0|0|24610|60823|60823|60823|2785418.23|Q
SKY|830830105|10/02/25|77.97|78.38|77.24|77.59|77.81|-.29|11090|529|0|0|0|11090|0|0|0|9029|11090|11090|11090|862885.89|N
SKYE|83086J200|10/02/25|4.33|4.55|4.30|4.48|4.44|.22|16907|340|0|0|0|16907|0|0|0|7945|16907|16907|16907|75105.75|Q
SKYH|83085C107|10/02/25|9.70|9.70|9.54|9.60|9.62|-.14|7385|196|0|0|0|7385|0|0|0|6738|7385|7385|7385|71014.67|N
SKYH WS|83085C115|10/02/25|1.40|1.40|1.36|1.36|1.40|-.04|600|2|0|0|0|600|0|0|0|0|600|600|600|839.00|N
SKYQ|83087C204|10/02/25|0.61|0.64|0.59|0.60|0.60|.02|100016|523|6|0|1|75049|14567|0|10400|46921|100016|100016|100016|59946.83|Q
SKYT|83089J108|10/02/25|19.40|20.84|19.05|20.00|20.19|.87|204439|2924|3|1|0|188967|8572|6900|0|65697|204439|204439|204439|4127908.12|Q
SKYU|74347G788|10/02/25|40.79|40.79|40.79|0.00|40.84|0.00|17|3|0|0|0|17|0|0|0|1|17|17|17|694.25|Q
SKYW|830879102|10/02/25|101.00|101.05|99.16|100.08|100.08|-.77|22227|985|1|0|0|18577|3650|0|0|10731|22227|22227|22227|2224541.94|Q
SKYX|78471E105|10/02/25|1.13|1.13|1.07|1.08|1.09|-.05|51384|256|3|2|0|28328|11700|11356|0|43050|51384|51384|51384|56041.92|Q
SKYY|33734X192|10/02/25|135.30|135.79|134.80|135.78|135.24|1.26|12290|236|0|0|0|12290|0|0|0|8911|12290|12290|12290|1662114.73|Q
SLAB|826919102|10/02/25|131.61|134.05|131.61|133.59|132.86|2.66|7338|596|0|0|0|7338|0|0|0|5219|7338|7338|7338|974962.67|Q
SLB|806857108|10/02/25|34.94|35.20|34.06|34.13|34.40|-.96|675229|8163|6|1|0|651345|18409|5475|0|332012|675229|675229|675229|23230802.14|N
SLDB|83422E204|10/02/25|5.90|6.10|5.73|5.73|5.81|-.13|115564|1360|1|0|0|112237|3327|0|0|17753|115564|115564|115564|670884.34|Q
SLDE|831349105|10/02/25|14.82|14.85|14.50|14.71|14.75|-.20|90434|1188|2|4|0|56584|7750|26100|0|78204|90434|90434|90434|1334284.39|Q
SLDP|83422N105|10/02/25|3.81|3.89|3.66|3.89|3.78|.17|1051071|5474|41|6|2|802212|129984|41143|77732|619560|1051071|1051071|1051071|3975275.81|Q
SLDP W|83422N113|10/02/25|0.43|0.49|0.40|0.44|0.42|.03|3101|12|0|0|0|3101|0|0|0|1900|3101|3101|3101|1290.48|Q
SLDR|37960A412|10/02/25|0.00|50.25|50.25|50.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SLE|86804F400|10/02/25|4.23|4.23|3.65|3.90|3.89|-.33|25060|462|0|0|0|25060|0|0|0|13308|25060|25060|25060|97590.99|Q
SLF|866796105|10/02/25|60.08|60.24|59.86|60.14|60.05|-.04|26735|770|0|0|0|26735|0|0|0|23415|26735|26735|26735|1605439.62|N
SLG|78440X887|10/02/25|60.36|60.54|59.88|60.42|60.28|-.09|13783|506|0|0|0|13783|0|0|0|8652|13783|13783|13783|830805.44|N
SLG PRI|78440X507|10/02/25|22.19|22.34|22.19|22.29|22.31|.19|229|5|0|0|0|229|0|0|0|0|229|229|229|5109.89|N
SLGL|M8694L137|10/02/25|30.00|30.00|29.50|29.50|29.97|0.00|40|15|0|0|0|40|0|0|0|20|40|40|40|1198.60|Q
SLGN|827048109|10/02/25|43.07|43.29|42.62|42.62|42.87|-.46|29317|942|0|0|0|29317|0|0|0|18165|29317|29317|29317|1256779.24|N
SLI|853606101|10/02/25|3.82|3.93|3.74|3.79|3.83|.01|417932|1485|8|0|2|315452|28510|0|73970|130083|417932|417932|417932|1600293.32|A
SLJY|032108433|10/02/25|29.90|29.90|28.63|29.27|28.98|-.31|12457|87|0|0|0|12457|0|0|0|12317|12457|12457|12457|360993.40|P
SLM|78442P106|10/02/25|27.40|27.49|26.77|27.22|27.14|-.18|160467|3091|0|0|0|160467|0|0|0|97712|160467|160467|160467|4355841.13|Q
SLMB P|78442P502|10/02/25|75.49|75.49|75.46|75.46|75.48|.46|104|7|0|0|0|104|0|0|0|64|104|104|104|7850.04|Q
SLN|82686Q101|10/02/25|5.10|5.25|5.10|5.25|5.15|.15|1466|68|0|0|0|1466|0|0|0|853|1466|1466|1466|7549.87|Q
SLND|84445C100|10/02/25|4.30|4.50|4.20|4.50|4.29|.22|5741|78|0|0|0|5741|0|0|0|2368|5741|5741|5741|24651.07|A
SLND WS|84445C118|10/02/25|0.21|0.25|0.21|0.25|0.24|.03|1364|10|0|0|0|1364|0|0|0|0|1364|1364|1364|327.49|A
SLNG|85236P101|10/02/25|4.54|4.60|4.50|4.60|4.49|.13|259|5|0|0|0|259|0|0|0|254|259|259|259|1162.15|Q
SLNH|583543301|10/02/25|2.69|2.76|2.40|2.48|2.59|-.07|414344|2365|15|4|1|322087|48448|32922|10887|119706|414344|414344|414344|1071180.94|Q
SLNH P|583543202|10/02/25|7.39|7.46|7.39|7.46|7.36|.07|37|3|0|0|0|37|0|0|0|2|37|37|37|272.36|Q
SLNO|834203309|10/02/25|59.52|59.83|55.89|57.98|57.47|-2.15|131611|3233|1|1|0|117163|4748|9700|0|70902|131611|131611|131611|7564184.34|Q
SLNZ|29287L809|10/02/25|0.00|46.58|46.58|46.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SLON|74349Y647|10/02/25|59.28|63.54|58.00|62.77|61.14|6.30|25656|327|0|0|0|25656|0|0|0|15157|25656|25656|25656|1568660.00|P
SLP|829214105|10/02/25|15.54|15.79|15.27|15.55|15.50|.07|15427|771|0|0|0|15427|0|0|0|4174|15427|15427|15427|239066.20|Q
SLQD|46434V100|10/02/25|50.70|50.73|50.70|50.73|50.72|0.00|13895|32|1|0|0|10395|3500|0|0|13514|13895|13895|13895|704685.04|Q
SLQT|816307300|10/02/25|1.96|2.10|1.95|2.08|2.03|.11|75016|650|0|0|0|75016|0|0|0|43539|75016|75016|75016|152477.28|N
SLRC|83413U100|10/02/25|15.10|15.28|15.10|15.17|15.17|.08|10010|274|0|0|0|10010|0|0|0|4697|10010|10010|10010|151842.20|Q
SLRX|79400X503|10/02/25|3.97|4.19|3.91|4.15|4.04|.38|7931|105|0|0|0|7931|0|0|0|5479|7931|7931|7931|32008.29|Q
SLS|81642T209|10/02/25|1.71|1.74|1.69|1.71|1.71|.03|220933|961|6|3|1|165799|18500|22031|14603|195729|220933|220933|220933|377889.33|Q
SLSN|630079101|10/02/25|3.20|4.50|3.20|4.38|3.83|1.17|19836|186|1|0|0|17485|2351|0|0|14553|19836|19836|19836|75902.64|Q
SLSR|83419D201|10/02/25|6.44|6.52|6.36|6.45|6.42|.05|9936|63|0|0|0|9936|0|0|0|1679|9936|9936|9936|63838.70|A
SLTY|88636R677|10/02/25|41.48|41.48|40.75|40.91|41.05|-1.44|7287|192|0|0|0|7287|0|0|0|3356|7287|7287|7287|299107.57|P
SLV|46428Q109|10/02/25|43.57|43.59|41.67|42.53|42.54|-.38|9231899|25124|561|152|11|5840007|1711485|876580|803827|6234549|9231899|9231899|9231899|392752158.69|P
SLVM|871332102|10/02/25|43.64|44.82|43.64|44.80|44.33|1.33|26120|811|0|0|0|26120|0|0|0|17057|26120|26120|26120|1157903.22|N
SLVO|22542D225|10/02/25|92.55|92.55|92.00|92.28|92.04|-.08|1086|33|0|0|0|1086|0|0|0|233|1086|1086|1086|99951.59|Q
SLVP|464286327|10/02/25|27.82|27.82|26.28|27.22|27.05|-.32|21995|305|0|0|0|21995|0|0|0|13461|21995|21995|21995|594915.98|Z
SLVR|85208P873|10/02/25|45.20|45.20|42.51|43.84|43.33|-.87|10947|267|0|0|0|10947|0|0|0|6221|10947|10947|10947|474355.90|Q
SLX|92189F205|10/02/25|74.17|74.17|73.20|74.01|73.84|-.14|4386|59|0|0|0|4386|0|0|0|2165|4386|4386|4386|323863.58|P
SLXN|G1281K130|10/02/25|3.80|3.89|3.75|3.78|3.84|0.00|4371|105|0|0|0|4371|0|0|0|886|4371|4371|4371|16768.14|Q
SLXN W|G1281K114|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SLYG|78464A201|10/02/25|94.55|94.64|93.87|94.64|94.43|.31|9635|85|1|0|0|4699|4936|0|0|8578|9635|9635|9635|909817.38|P
SLYV|78464A300|10/02/25|89.50|89.60|88.81|89.54|89.30|.32|26481|314|0|0|0|26481|0|0|0|19690|26481|26481|26481|2364632.56|P
SM|78454L100|10/02/25|25.33|25.60|24.63|24.76|24.91|-.70|96175|2385|0|0|0|96175|0|0|0|56438|96175|96175|96175|2395809.68|N
SMA|83192D402|10/02/25|37.47|37.72|35.43|37.29|36.97|-1.13|77445|1058|0|1|0|70623|0|6822|0|42772|77445|77445|77445|2863421.38|N
SMAP|032108490|10/02/25|0.00|25.18|25.18|25.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SMAX|46438G588|10/02/25|26.85|26.86|26.85|26.86|26.85|0.00|2524|9|0|0|0|2524|0|0|0|2479|2524|2524|2524|67769.16|Z
SMAY|33740F466|10/02/25|25.32|25.42|25.32|25.42|25.33|.06|53|3|0|0|0|53|0|0|0|45|53|53|53|1342.52|Z
SMB|92189F528|10/02/25|17.37|17.38|17.37|17.38|17.37|-.01|4403|32|0|0|0|4403|0|0|0|3591|4403|4403|4403|76498.67|Z
SMBC|843380106|10/02/25|51.91|51.99|51.43|51.43|51.76|-1.01|1909|134|0|0|0|1909|0|0|0|675|1909|1909|1909|98812.11|Q
SMBK|83190L208|10/02/25|35.01|35.01|34.61|34.61|34.86|-.79|1106|68|0|0|0|1106|0|0|0|684|1106|1106|1106|38559.00|N
SMBS|808524615|10/02/25|25.63|25.69|25.63|25.68|25.66|.04|14840|81|1|0|0|12574|2266|0|0|2979|14840|14840|14840|380767.94|P
SMC|86614G101|10/02/25|21.24|21.24|20.90|21.02|20.91|-.08|982|52|0|0|0|982|0|0|0|338|982|982|982|20537.90|N
SMCC|88636V124|10/02/25|25.76|25.76|25.44|25.44|26.46|.74|77|4|0|0|0|77|0|0|0|0|77|77|77|2037.31|Q
SMCF|882927866|10/02/25|0.00|33.29|33.29|33.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SMCI|86800U302|10/02/25|52.43|52.93|51.07|52.51|52.15|.13|2511715|34357|32|0|1|2411797|89572|0|10346|1435891|2511715|2511715|2511715|130974438.21|Q
SMCL|38747R660|10/02/25|17.41|17.62|16.46|17.40|17.16|.07|196195|2014|5|0|0|182661|13534|0|0|128361|196195|196195|196195|3367045.63|Q
SMCO|88636J675|10/02/25|0.00|27.13|27.13|27.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SMCX|88636R123|10/02/25|46.28|46.91|43.74|46.21|45.51|.22|339713|6181|0|0|0|339713|0|0|0|113491|339713|339713|339713|15459837.97|Q
SMCY|88636R867|10/02/25|16.38|16.51|16.08|16.41|16.34|.04|415159|1950|26|3|0|315212|80814|19133|0|216165|415159|415159|415159|6783541.70|P
SMCZ|88636V504|10/02/25|3.24|3.40|3.20|3.24|3.28|-.02|532197|592|36|12|8|179432|105057|87608|160100|280740|532197|532197|532197|1746395.97|Q
SMDD|74349Y548|10/02/25|13.05|13.25|13.01|13.01|13.15|-.04|664|6|0|0|0|664|0|0|0|403|664|664|664|8732.57|P
SMDV|74347B698|10/02/25|0.00|66.32|66.32|66.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SMDX|45259A563|10/02/25|22.60|22.68|22.60|22.68|22.60|0.00|200|1|0|0|0|200|0|0|0|200|200|200|200|4520.00|P
SMFG|86562M209|10/02/25|16.35|16.35|16.22|16.30|16.28|-.09|48734|530|0|0|0|48734|0|0|0|28265|48734|48734|48734|793547.79|N
SMG|810186106|10/02/25|57.95|58.61|57.83|58.44|58.38|.08|30476|1074|0|0|0|30476|0|0|0|16242|30476|30476|30476|1779244.27|N
SMH|92189F676|10/02/25|339.61|339.98|336.57|338.29|338.01|4.57|1756276|90922|1|0|0|1754002|2274|0|0|1238932|1756276|1756276|1756276|593636211.16|Q
SMHB|90274E166|10/02/25|4.51|4.57|4.51|4.57|4.51|.03|27865|53|0|0|0|27865|0|0|0|3399|27865|27865|27865|125779.76|P
SMHI|78413P101|10/02/25|6.31|6.31|6.12|6.15|6.27|-.30|13528|135|0|0|0|13528|0|0|0|7529|13528|13528|13528|84813.73|N
SMHX|92189H664|10/02/25|39.14|39.14|38.85|38.93|38.90|.48|4983|97|0|0|0|4983|0|0|0|4072|4983|4983|4983|193814.81|Q
SMID|832156103|10/02/25|36.51|36.56|36.05|36.56|36.15|.10|618|38|0|0|0|618|0|0|0|139|618|618|618|22339.45|Q
SMIG|26922B832|10/02/25|29.48|29.51|29.46|29.51|29.48|0.00|2088|14|0|0|0|2088|0|0|0|1552|2088|2088|2088|61546.43|P
SMIN|46429B614|10/02/25|72.31|72.51|72.24|72.45|72.36|-.23|11756|229|0|0|0|11756|0|0|0|4180|11756|11756|11756|850674.01|Z
SMIZ|98888G204|10/02/25|37.47|37.47|37.27|37.46|37.34|.07|1662|11|0|0|0|1662|0|0|0|811|1662|1662|1662|62051.30|P
SMLF|46434V290|10/02/25|74.66|74.80|74.29|74.80|74.63|.44|5586|49|1|0|0|3326|2260|0|0|1750|5586|5586|5586|416875.02|P
SMLL|41151J752|10/02/25|0.00|21.27|21.27|21.27|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SMLR|81684M104|10/02/25|31.31|32.14|30.46|31.34|31.21|.35|113408|2138|1|2|0|97385|2360|13663|0|78155|113408|113408|113408|3539360.59|Q
SMLV|78468R887|10/02/25|129.40|129.40|128.74|129.37|128.88|-.34|383|3|0|0|0|383|0|0|0|0|383|383|383|49362.20|P
SMMD|46435G268|10/02/25|73.87|74.30|73.71|74.30|74.11|.45|1096|14|0|0|0|1096|0|0|0|395|1096|1096|1096|81226.02|Z
SMMT|86627T108|10/02/25|20.77|21.25|20.69|20.88|20.99|.39|108072|2125|1|0|0|103927|4145|0|0|75417|108072|108072|108072|2268305.32|Q
SMMU|72201R874|10/02/25|50.46|50.49|50.46|50.49|50.48|.01|1965|16|0|0|0|1965|0|0|0|1631|1965|1965|1965|99192.08|P
SMMV|46435G433|10/02/25|42.88|42.95|42.67|42.95|42.82|-.02|4795|55|0|0|0|4795|0|0|0|915|4795|4795|4795|205327.84|Z
SMN|74347G226|10/02/25|13.82|13.82|13.66|13.66|13.82|-.23|72|2|0|0|0|72|0|0|0|0|72|72|72|994.86|P
SMOG|92189F502|10/02/25|130.24|130.42|129.31|129.66|129.84|-.01|2195|23|0|0|0|2195|0|0|0|1029|2195|2195|2195|284989.93|P
SMOM|87190B888|10/02/25|0.00|25.79|25.79|25.79|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SMOT|92189H730|10/02/25|36.09|36.20|36.09|36.19|36.17|.15|1379|14|0|0|0|1379|0|0|0|351|1379|1379|1379|49882.78|Z
SMP|853666105|10/02/25|40.90|40.90|40.45|40.80|40.72|-.12|3964|208|0|0|0|3964|0|0|0|2690|3964|3964|3964|161400.63|N
SMPL|82900L102|10/02/25|24.64|24.64|23.90|24.32|24.18|-.48|67177|2304|0|0|0|67177|0|0|0|16398|67177|67177|67177|1624032.92|Q
SMR|67079K100|10/02/25|37.22|39.59|36.98|39.52|38.35|2.89|1628372|29298|20|4|0|1537116|62036|29220|0|744776|1628372|1628372|1628372|62450783.22|N
SMRI|02072L425|10/02/25|0.00|34.86|34.86|34.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SMRT|83193G107|10/02/25|1.41|1.41|1.35|1.37|1.37|-.03|32674|332|0|0|0|32674|0|0|0|4563|32674|32674|32674|44884.80|N
SMSI|832154405|10/02/25|0.75|0.78|0.75|0.77|0.77|.04|8601|36|1|0|0|6002|2599|0|0|6793|8601|8601|8601|6596.95|Q
SMST|88636V769|10/02/25|24.76|25.87|24.13|24.15|24.76|-2.18|110963|1009|0|0|0|110963|0|0|0|34137|110963|110963|110963|2747805.23|Q
SMTC|816850101|10/02/25|73.37|73.54|70.73|72.91|72.17|1.23|92591|3474|0|0|0|92591|0|0|0|60266|92591|92591|92591|6682362.97|Q
SMTH|00162Q346|10/02/25|26.20|26.25|26.20|26.22|26.21|.04|14432|50|0|1|0|6955|0|7477|0|2081|14432|14432|14432|378311.53|P
SMTI|79957L100|10/02/25|31.24|31.24|30.75|30.75|30.77|.12|1290|57|0|0|0|1290|0|0|0|1181|1290|1290|1290|39695.57|Q
SMTK|83193D203|10/02/25|1.77|2.59|1.77|2.26|2.20|.58|109103|721|6|1|0|82099|17765|9239|0|55592|109103|109103|109103|240139.02|Q
SMU|46143U492|10/02/25|21.27|23.70|20.85|23.58|22.09|3.13|588375|10231|7|0|0|563357|25018|0|0|146032|588375|588375|588375|12995625.70|Z
SMUP|26923Q622|10/02/25|11.00|12.34|10.93|12.22|11.46|1.51|28643|373|0|0|0|28643|0|0|0|11581|28643|28643|28643|328354.13|Z
SMWB|M84137104|10/02/25|9.24|9.32|9.21|9.25|9.25|.04|7046|139|0|0|0|7046|0|0|0|2415|7046|7046|7046|65167.81|N
SMX|G8267K174|10/02/25|1.45|1.64|1.40|1.61|1.54|.16|164527|701|10|0|0|133682|30845|0|0|109650|164527|164527|164527|252876.14|Q
SMXT|83419H103|10/02/25|1.04|1.04|1.04|1.04|1.03|.01|1289|27|0|0|0|1289|0|0|0|668|1289|1289|1289|1332.85|Q
SMXW W|G8267K117|10/02/25|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
SMYY|38747R264|10/02/25|26.05|26.05|25.99|25.99|26.11|-.13|505|35|0|0|0|505|0|0|0|288|505|505|505|13185.72|Q
SN|G8068L108|10/02/25|100.66|101.17|98.61|101.17|100.51|.84|32829|1193|0|0|0|32829|0|0|0|22586|32829|32829|32829|3299530.36|N
SNA|833034101|10/02/25|345.49|350.00|345.49|349.15|347.73|3.92|11274|548|0|0|0|11274|0|0|0|7875|11274|11274|11274|3920347.39|N
SNAL|83301J100|10/02/25|1.21|1.22|1.15|1.15|1.19|-.05|1673|30|0|0|0|1673|0|0|0|913|1673|1673|1673|1990.78|Q
SNAP|83304A106|10/02/25|7.77|8.22|7.71|8.22|7.98|.51|2677327|6592|205|30|7|1636024|620046|198916|222341|513443|2677327|2677327|2677327|21377660.86|N
SNAV|19423L524|10/02/25|34.61|34.66|34.61|34.63|34.63|.15|400|4|0|0|0|400|0|0|0|200|400|400|400|13851.00|Z
SNBR|83125X103|10/02/25|7.13|7.15|6.99|7.10|7.07|-.02|12068|377|0|0|0|12068|0|0|0|4686|12068|12068|12068|85363.75|Q
SNCR|87157B400|10/02/25|5.88|5.88|5.78|5.86|5.84|.05|595|31|0|0|0|595|0|0|0|582|595|595|595|3471.91|Q
SNCY|866683105|10/02/25|11.72|11.88|11.43|11.85|11.69|.06|22050|681|0|0|0|22050|0|0|0|14102|22050|22050|22050|257833.09|Q
SND|83191H107|10/02/25|2.07|2.12|2.06|2.12|2.09|-.01|1692|20|0|0|0|1692|0|0|0|541|1692|1692|1692|3530.39|Q
SNDA|140475203|10/02/25|27.00|27.00|26.85|26.85|27.00|-.75|1069|49|0|0|0|1069|0|0|0|225|1069|1069|1069|28864.77|N
SNDK|80004C200|10/02/25|129.00|132.08|123.42|124.15|126.95|2.95|882732|14777|7|1|0|854720|21909|6103|0|569476|882732|882732|882732|112062647.01|Q
SNDL|83307B101|10/02/25|2.54|2.62|2.49|2.54|2.53|-.01|215288|884|9|2|3|122330|34332|13827|44799|102085|215288|215288|215288|545056.06|Q
SNDR|80689H102|10/02/25|20.84|21.08|20.76|21.08|20.88|.24|41492|843|0|0|0|41492|0|0|0|8465|41492|41492|41492|866447.14|N
SNDX|87164F105|10/02/25|15.78|15.97|14.95|15.45|15.44|-.24|98046|1620|3|0|0|87885|10161|0|0|37556|98046|98046|98046|1513343.16|Q
SNES|81720R604|10/02/25|4.13|4.17|3.92|3.96|3.98|-.12|18266|185|1|0|0|16190|2076|0|0|13247|18266|18266|18266|72663.89|Q
SNEX|861896108|10/02/25|101.50|102.97|101.23|102.68|102.41|1.43|22487|1104|0|0|0|22487|0|0|0|18740|22487|22487|22487|2302980.24|Q
SNFC A|814785309|10/02/25|8.46|8.58|8.46|8.58|8.49|.04|917|39|0|0|0|917|0|0|0|658|917|917|917|7787.42|Q
SNGX|834223604|10/02/25|1.35|1.36|1.25|1.28|1.38|.03|539715|2890|19|3|0|471811|49639|18265|0|251801|539715|539715|539715|743522.22|Q
SNN|83175M205|10/02/25|36.40|36.53|36.17|36.45|36.38|-.36|16628|387|0|0|0|16628|0|0|0|9421|16628|16628|16628|604953.45|N
SNOA|83558L303|10/02/25|3.88|3.88|3.80|3.80|3.81|-.09|3763|26|0|0|0|3763|0|0|0|2509|3763|3763|3763|14321.14|Q
SNOU|26923Q713|10/02/25|54.77|57.81|54.66|57.81|55.29|4.50|27464|290|1|0|0|23688|3776|0|0|15363|27464|27464|27464|1518533.19|Z
SNOV|33740F342|10/02/25|24.82|24.86|24.82|24.86|24.84|.12|618|3|0|0|0|618|0|0|0|0|618|618|618|15350.76|Z
SNOW|833445109|10/02/25|234.20|241.09|234.20|240.62|238.03|9.93|447018|10461|0|1|0|441299|0|5719|0|370108|447018|447018|447018|106403186.01|N
SNOY|88636J774|10/02/25|15.01|15.36|15.01|15.29|15.17|-.09|66156|349|2|2|0|50141|4348|11667|0|51892|66156|66156|66156|1003542.36|P
SNPD|23306X506|10/02/25|0.00|0.00|0.00|26.76|26.42|0.00|11|2|0|0|0|11|0|0|0|11|11|11|11|290.63|Z
SNPE|233051143|10/02/25|60.34|60.42|60.11|60.38|60.33|.11|31584|150|1|1|0|21850|2940|6794|0|17984|31584|31584|31584|1905357.11|P
SNPG|23306X308|10/02/25|51.74|51.74|51.70|51.70|51.70|-.11|290|4|0|0|0|290|0|0|0|290|290|290|290|14993.54|Z
SNPS|871607107|10/02/25|485.30|488.69|470.49|471.08|478.74|-17.69|155145|8614|0|0|0|155145|0|0|0|96938|155145|155145|155145|74274829.87|Q
SNPV|23306X407|10/02/25|35.16|35.16|35.16|34.92|35.35|0.00|48|8|0|0|0|48|0|0|0|32|48|48|48|1696.58|Z
SNSE|81728A207|10/02/25|9.63|9.63|9.40|9.40|9.69|-.40|35|2|0|0|0|35|0|0|0|0|35|35|35|339.01|Q
SNSR|37954Y780|10/02/25|39.16|39.45|39.16|39.45|39.18|.26|102|3|0|0|0|102|0|0|0|0|102|102|102|3996.49|Q
SNT|81728N100|10/02/25|4.79|4.84|4.79|4.81|4.89|-.12|504|8|0|0|0|504|0|0|0|0|504|504|504|2463.78|Q
SNTG|G8062B114|10/02/25|3.16|3.30|3.16|3.29|3.25|.10|5981|82|0|0|0|5981|0|0|0|2256|5981|5981|5981|19418.89|Q
SNTH|45259A548|10/02/25|30.82|30.82|30.44|30.63|30.72|.10|16059|74|0|1|0|7333|0|8726|0|14409|16059|16059|16059|493287.27|P
SNTI|81726A209|10/02/25|1.45|1.58|1.45|1.55|1.50|.11|20589|139|1|1|0|12425|2603|5561|0|5257|20589|20589|20589|30838.30|Q
SNV|87161C501|10/02/25|48.61|48.83|47.57|48.16|48.01|-.51|89805|1684|0|0|0|89805|0|0|0|23800|89805|89805|89805|4311244.38|N
SNV PRD|87161C600|10/02/25|25.08|25.08|25.08|25.08|25.08|.01|710|7|0|0|0|710|0|0|0|0|710|710|710|17807.00|N
SNV PRE|87161C709|10/02/25|26.66|26.85|26.61|26.85|26.75|.16|855|8|0|0|0|855|0|0|0|0|855|855|855|22873.25|N
SNWV|80303D305|10/02/25|37.49|37.49|36.49|36.49|36.90|-.73|1002|71|0|0|0|1002|0|0|0|833|1002|1002|1002|36978.00|Q
SNX|87162W100|10/02/25|165.78|165.78|162.30|163.94|163.70|-.47|27225|1160|0|0|0|27225|0|0|0|16221|27225|27225|27225|4456791.21|N
SNY|80105N105|10/02/25|50.02|50.21|49.56|50.15|49.95|.42|288379|3964|1|0|0|283379|5000|0|0|92921|288379|288379|288379|14403665.69|Q
SNYR|87165D208|10/02/25|2.50|2.51|2.45|2.48|2.49|-.02|3491|40|0|0|0|3491|0|0|0|561|3491|3491|3491|8709.53|Q
SO|842587107|10/02/25|94.32|94.46|93.54|93.89|93.86|-.89|146486|3741|0|1|0|141421|0|5065|0|64364|146486|146486|146486|13749610.53|N
SOAR|74349W302|10/02/25|1.82|1.87|1.78|1.85|1.83|-.01|15604|227|0|0|0|15604|0|0|0|7301|15604|15604|15604|28515.33|A
SOBO|83671M105|10/02/25|28.04|28.84|28.04|28.82|28.69|.85|109411|1027|0|0|0|109411|0|0|0|53887|109411|109411|109411|3138854.89|N
SOBR|833592405|10/02/25|3.49|3.49|3.38|3.38|3.50|-.05|1197|18|0|0|0|1197|0|0|0|123|1197|1197|1197|4191.79|Q
SOC|78574H104|10/02/25|19.76|20.09|18.62|19.56|19.21|-.51|130264|2056|3|1|0|113222|9042|8000|0|91327|130264|130264|130264|2501745.67|N
SOCA|G82617104|10/02/25|9.99|10.03|9.99|10.03|10.01|.04|177|3|0|0|0|177|0|0|0|0|177|177|177|1771.31|Q
SOCA U|G82617120|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SOCA W|G82617112|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SOCL|37950E416|10/02/25|60.43|60.57|60.43|60.57|60.43|.64|17|3|0|0|0|17|0|0|0|14|17|17|17|1027.29|Q
SOFI|83406F102|10/02/25|26.33|26.33|25.46|25.99|25.90|.23|4412842|30893|109|17|9|3797725|355433|114815|144869|1531410|4412842|4412842|4412842|114276226.47|Q
SOFL|45259A373|10/02/25|22.80|22.88|22.80|22.88|22.87|.28|15|3|0|0|0|15|0|0|0|12|15|15|15|343.00|P
SOFR|032108672|10/02/25|100.18|100.19|100.18|100.19|100.19|.02|146|6|0|0|0|146|0|0|0|141|146|146|146|14627.71|P
SOFX|88636R545|10/02/25|38.40|38.40|35.95|37.53|37.24|.70|102602|1423|1|0|0|100165|2437|0|0|77975|102602|102602|102602|3820618.41|Q
SOGP|53933L203|10/02/25|19.28|19.28|18.79|19.19|19.16|-.61|6342|116|0|0|0|6342|0|0|0|2754|6342|6342|6342|121491.34|Q
SOHO|83600C103|10/02/25|0.80|0.84|0.80|0.83|0.83|.02|670|13|0|0|0|670|0|0|0|9|670|670|670|553.73|Q
SOHO B|83600C301|10/02/25|0.00|11.50|11.50|11.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SOHO N|83600C509|10/02/25|0.00|11.89|11.89|11.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SOHO O|83600C400|10/02/25|0.00|11.40|11.40|11.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SOHU|83410S108|10/02/25|15.85|15.85|15.51|15.51|15.60|-.11|2595|110|0|0|0|2595|0|0|0|1985|2595|2595|2595|40482.12|Q
SOJC|842587404|10/02/25|23.14|23.14|23.03|23.03|23.15|.08|20|2|0|0|0|20|0|0|0|0|20|20|20|463.01|N
SOJD|842587800|10/02/25|21.25|21.38|21.22|21.29|21.31|-.04|2121|26|0|0|0|2121|0|0|0|50|2121|2121|2121|45195.18|N
SOJE|842587883|10/02/25|19.07|19.10|18.91|18.98|19.02|-.01|352|9|0|0|0|352|0|0|0|0|352|352|352|6694.04|N
SOJF|842587867|10/02/25|25.96|25.96|25.86|25.86|25.91|-.07|231|9|0|0|0|231|0|0|0|40|231|231|231|5986.10|N
SOL|75971T301|10/02/25|1.89|1.89|1.88|1.88|1.88|0.00|9350|18|2|0|0|1876|7474|0|0|200|9350|9350|9350|17605.42|N
SOLR|402031850|10/02/25|0.00|31.17|31.17|31.17|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SOLT|92864M830|10/02/25|26.84|28.73|26.02|28.40|27.34|2.88|1149090|11277|31|8|2|962304|95963|57709|33114|546754|1149090|1149090|1149090|31421202.87|Q
SOLV|83444M101|10/02/25|72.73|74.61|72.73|74.61|73.84|1.57|15930|645|1|0|0|13824|2106|0|0|11870|15930|15930|15930|1176285.99|N
SOLZ|92864M822|10/02/25|23.95|24.82|23.60|24.68|24.16|1.31|172124|836|13|1|0|130574|35150|6400|0|125323|172124|172124|172124|4158746.49|Q
SON|835495102|10/02/25|42.91|43.21|42.76|43.09|43.03|.05|19358|635|0|0|0|19358|0|0|0|11016|19358|19358|19358|833062.87|N
SOND|83542D300|10/02/25|1.29|1.29|1.22|1.23|1.26|-.02|2160|23|0|0|0|2160|0|0|0|1338|2160|2160|2160|2730.74|Q
SOND W|83542D110|10/02/25|0.00|0.01|0.01|0.01|0.01|0.00|1600|2|0|0|0|1600|0|0|0|0|1600|1600|1600|19.20|Q
SONM|83548F309|10/02/25|0.60|0.66|0.59|0.65|0.62|.05|64267|281|3|4|0|25547|7281|31439|0|32055|64267|64267|64267|39687.47|Q
SONN|83548R402|10/02/25|5.37|5.98|5.13|5.96|5.47|.96|33570|349|1|0|0|30465|3105|0|0|15884|33570|33570|33570|183737.25|Q
SONO|83570H108|10/02/25|16.49|16.82|16.41|16.82|16.65|.43|77137|1868|0|0|0|77137|0|0|0|37017|77137|77137|77137|1284678.28|Q
SONY|835699307|10/02/25|28.02|28.14|27.79|28.10|28.01|-.63|512663|3022|4|1|0|494490|12900|5273|0|386172|512663|512663|512663|14358723.35|N
SOPA|83370P201|10/02/25|1.13|1.18|1.12|1.16|1.15|.01|6539|55|0|0|0|6539|0|0|0|3885|6539|6539|6539|7504.18|Q
SOPH|H82027105|10/02/25|4.49|4.50|4.48|4.48|4.48|.02|2307|43|0|0|0|2307|0|0|0|1645|2307|2307|2307|10342.50|Q
SOR|836144303|10/02/25|45.30|45.30|45.28|45.28|45.25|.25|5|2|0|0|0|5|0|0|0|3|5|5|5|226.26|N
SORA|G8946B108|10/02/25|5.17|5.31|5.10|5.31|5.14|.51|3654|44|0|0|0|3654|0|0|0|2487|3654|3654|3654|18777.23|Q
SOS|G8274W104|10/02/25|2.05|2.13|2.05|2.13|2.10|.09|4570|38|0|0|0|4570|0|0|0|820|4570|4570|4570|9613.63|N
SOTK|835483108|10/02/25|4.48|4.49|4.48|4.49|4.47|.03|16|8|0|0|0|16|0|0|0|12|16|16|16|71.44|Q
SOUL|G82745103|10/02/25|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
SOUL RT|G82745137|10/02/25|0.00|0.00|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|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SOUN|836100107|10/02/25|16.53|18.39|16.45|17.84|17.64|1.67|4400150|30215|69|6|6|4020871|204348|46274|128657|2076435|4400150|4400150|4400150|77600395.65|Q
SOUN W|836100115|10/02/25|7.45|8.13|7.45|7.91|7.91|.59|7960|77|0|0|0|7960|0|0|0|6286|7960|7960|7960|62938.29|Q
SOUX|88636R156|10/02/25|46.10|55.80|46.02|53.07|50.84|8.93|80460|1524|1|0|0|77270|3190|0|0|38970|80460|80460|80460|4090444.64|Q
SOVF|210322202|10/02/25|30.22|30.39|30.22|30.34|30.35|.13|2931|12|0|0|0|2931|0|0|0|850|2931|2931|2931|88948.99|P
SOWG|84612H106|10/02/25|0.76|0.76|0.73|0.76|0.75|0.00|2627|38|0|0|0|2627|0|0|0|2258|2627|2627|2627|1982.38|Q
SOXL|25459W458|10/02/25|38.89|39.31|38.15|39.08|38.74|2.22|17087565|123571|418|46|13|14025511|1250771|310982|1500301|9578707|17087565|17087565|17087565|662016457.00|P
SOXQ|46138G615|10/02/25|52.14|52.28|51.78|52.16|52.07|.99|30630|277|1|0|0|28530|2100|0|0|24046|30630|30630|30630|1594870.59|Q
SOXS|25460G112|10/02/25|4.61|4.72|4.57|4.60|4.64|-.30|21282193|23249|1192|607|364|5349085|3980219|4416534|7536355|16317522|21282193|21282193|21282193|98693277.16|P
SOXX|464287523|10/02/25|281.69|282.51|279.61|281.81|281.24|5.49|1591983|43507|0|0|0|1591983|0|0|0|962412|1591983|1591983|1591983|447726213.47|Q
SOXY|88636R818|10/02/25|58.38|58.38|58.30|58.30|57.98|.67|107|19|0|0|0|107|0|0|0|18|107|107|107|6203.93|P
SOYB|88166A607|10/02/25|21.69|21.90|21.69|21.88|21.72|.15|41232|63|4|1|0|21972|11308|7952|0|8431|41232|41232|41232|895657.22|P
SPAB|78464A649|10/02/25|25.83|25.87|25.83|25.86|25.84|.02|159253|126|18|5|1|35195|55811|33628|34619|110893|159253|159253|159253|4115720.08|P
SPAI|78642D101|10/02/25|7.20|7.45|7.02|7.13|7.26|.03|12565|102|0|0|0|12565|0|0|0|5084|12565|12565|12565|91180.10|Q
SPAM|882927304|10/02/25|0.00|35.88|35.88|35.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SPAQ|53656G555|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SPB|84790A105|10/02/25|53.25|53.72|52.97|53.72|53.37|.72|15706|515|0|0|0|15706|0|0|0|10470|15706|15706|15706|838244.51|N
SPBC|82889N848|10/02/25|45.16|45.20|45.16|45.20|45.15|.11|35|3|0|0|0|35|0|0|0|0|35|35|35|1580.10|Q
SPBO|78464A144|10/02/25|29.60|29.64|29.58|29.63|29.60|.03|15774|40|3|0|0|9147|6627|0|0|13015|15774|15774|15774|466939.93|P
SPBU|00888H455|10/02/25|27.81|27.81|27.77|27.80|27.81|.01|2419|5|0|0|0|2419|0|0|0|2419|2419|2419|2419|67262.95|Z
SPBW|00888H463|10/02/25|26.95|26.95|26.91|26.91|26.91|-.01|412|5|0|0|0|412|0|0|0|402|412|412|412|11088.04|P
SPBX|00888H471|10/02/25|26.88|26.91|26.86|26.91|26.88|.02|1096|6|0|0|0|1096|0|0|0|0|1096|1096|1096|29465.58|P
SPC|89834G778|10/02/25|21.70|21.70|21.69|21.70|21.69|.04|700|3|0|0|0|700|0|0|0|700|700|700|700|15185.00|Q
SPCB|M87095309|10/02/25|11.66|11.79|11.54|11.72|11.66|.13|2721|79|0|0|0|2721|0|0|0|643|2721|2721|2721|31726.93|Q
SPCE|92766K403|10/02/25|3.92|4.09|3.84|4.03|3.98|.18|228060|1240|8|1|0|194988|26511|6561|0|136870|228060|228060|228060|907727.81|N
SPCX|19423L672|10/02/25|24.94|25.14|24.94|25.14|24.94|25.14|50|2|0|0|0|50|0|0|0|0|50|50|50|1247.00|Q
SPCY|88636R446|10/02/25|33.89|34.39|33.80|34.39|33.92|1.02|207|11|0|0|0|207|0|0|0|156|207|207|207|7021.84|Q
SPCZ|210322699|10/02/25|0.00|0.00|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|10/02/25|39.66|39.74|39.64|39.74|39.64|.02|709|4|0|0|0|709|0|0|0|500|709|709|709|28106.12|P
SPDG|78468R465|10/02/25|40.12|40.13|40.12|40.13|40.13|-.04|95|3|0|0|0|95|0|0|0|15|95|95|95|3812.34|P
SPDN|25460E869|10/02/25|9.56|9.60|9.56|9.57|9.59|-.01|1138353|76|26|21|43|57559|79873|156791|844130|680965|1138353|1138353|1138353|10914900.37|P
SPDV|26922A594|10/02/25|34.89|34.89|34.82|34.85|34.87|-.09|469|7|0|0|0|469|0|0|0|351|469|469|469|16353.36|P
SPDW|78463X889|10/02/25|43.27|43.31|42.97|43.20|43.15|.08|362618|740|31|5|1|171306|97273|34891|59148|233782|362618|362618|362618|15646526.25|P
SPE|84741T104|10/02/25|15.49|15.53|15.49|15.53|15.48|.01|75|6|0|0|0|75|0|0|0|73|75|75|75|1161.25|N
SPE PRC|84741T401|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SPEG|G8192J102|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SPEG R|G8192J136|10/02/25|0.00|0.25|0.25|0.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SPEG U|G8192J128|10/02/25|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
SPEM|78463X509|10/02/25|47.43|47.44|47.07|47.20|47.22|.10|210704|792|5|0|2|170527|10726|0|29451|189233|210704|210704|210704|9950425.85|P
SPEU|78463X103|10/02/25|50.59|50.65|50.30|50.49|50.49|.09|7240|69|0|0|0|7240|0|0|0|2133|7240|7240|7240|365536.13|P
SPFF|37950E333|10/02/25|9.24|9.29|9.24|9.29|9.26|.02|7899|17|2|0|0|2492|5407|0|0|1026|7899|7899|7899|73182.38|P
SPFI|83946P107|10/02/25|38.28|38.31|38.10|38.31|38.07|-.10|1856|174|0|0|0|1856|0|0|0|1150|1856|1856|1856|70655.68|Q
SPG|828806109|10/02/25|185.43|185.65|184.01|185.09|184.73|-.70|35288|1297|0|0|0|35288|0|0|0|23578|35288|35288|35288|6518802.77|N
SPG PRJ|828806885|10/02/25|53.45|53.45|53.45|53.45|53.43|-.02|128|4|0|0|0|128|0|0|0|0|128|128|128|6839.60|N
SPGI|78409V104|10/02/25|481.13|483.26|475.00|476.62|478.34|-5.07|49975|3277|0|0|0|49975|0|0|0|19185|49975|49975|49975|23905017.32|N
SPGM|78463X475|10/02/25|75.52|75.52|75.12|75.44|75.28|.11|2362|102|0|0|0|2362|0|0|0|576|2362|2362|2362|177809.31|P
SPGP|46137V431|10/02/25|114.01|114.47|113.65|114.47|114.05|.51|11489|118|1|0|0|9072|2417|0|0|6916|11489|11489|11489|1310352.54|P
SPH|864482104|10/02/25|18.45|18.61|18.44|18.56|18.51|.14|2440|47|0|0|0|2440|0|0|0|1281|2440|2440|2440|45170.18|N
SPHB|46138E370|10/02/25|112.16|112.28|111.27|112.16|112.02|.87|82924|846|1|0|2|56173|2510|0|24241|74173|82924|82924|82924|9289071.12|P
SPHD|46138E362|10/02/25|49.57|49.77|49.34|49.47|49.50|-.25|139396|1288|2|1|0|126106|4877|8413|0|91032|139396|139396|139396|6900083.79|P
SPHL|G83761109|10/02/25|0.55|0.58|0.52|0.55|0.65|-.02|334183|1194|11|3|0|276231|35918|22034|0|139755|334183|334183|334183|216628.76|Q
SPHQ|46137V241|10/02/25|73.83|73.97|73.55|73.97|73.80|.23|155914|1274|0|1|0|146787|0|9127|0|97876|155914|155914|155914|11506394.23|P
SPHR|55826T102|10/02/25|64.33|65.73|63.09|65.73|64.60|2.01|54069|1505|0|0|0|54069|0|0|0|34797|54069|54069|54069|3493087.19|N
SPHY|78468R606|10/02/25|23.86|23.86|23.81|23.83|23.83|-.01|559323|585|21|9|4|176343|61424|64095|257461|453300|559323|559323|559323|13329902.25|P
SPIB|78464A375|10/02/25|33.86|33.89|33.85|33.89|33.86|.02|380383|404|33|18|4|75895|94243|122282|87963|353812|380383|380383|380383|12878912.69|P
SPIN|78470P838|10/02/25|0.00|31.51|31.51|31.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SPIP|78464A656|10/02/25|26.29|26.31|26.29|26.29|26.29|0.00|12777|19|0|1|0|5132|0|7645|0|3117|12777|12777|12777|335965.47|P
SPIR|848560306|10/02/25|11.37|13.14|11.37|13.12|12.47|1.83|41899|854|0|0|0|41899|0|0|0|20966|41899|41899|41899|522330.40|N
SPKL|G8316B100|10/02/25|11.64|11.70|11.64|11.70|11.64|.05|199|1|0|0|0|199|0|0|0|199|199|199|199|2316.36|Q
SPKL W|G8316B118|10/02/25|0.60|0.60|0.51|0.52|0.56|-.03|1125|101|0|0|0|1125|0|0|0|0|1125|1125|1125|625.88|Q
SPLB|78464A367|10/02/25|23.13|23.19|23.10|23.17|23.15|.06|268860|274|29|10|1|69579|86812|62780|49689|247996|268860|268860|268860|6222836.44|P
SPLG|78464A854|10/02/25|78.86|78.87|78.44|78.72|78.71|.09|447235|5758|25|1|3|246861|82167|7400|110807|336394|447235|447235|447235|35203403.95|P
SPLV|46138E354|10/02/25|72.74|72.92|72.54|72.70|72.70|-.31|843220|2732|7|4|2|493684|19208|33600|296728|470964|843220|843220|843220|61305693.74|P
SPMA|83617A207|10/02/25|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
SPMB|78464A383|10/02/25|22.42|22.45|22.41|22.45|22.43|.02|119111|141|2|0|2|36449|4298|0|78364|67096|119111|119111|119111|2672099.59|P
SPMC|83617A108|10/02/25|17.44|17.80|17.44|17.80|17.54|.42|346|25|0|0|0|346|0|0|0|263|346|346|346|6070.26|N
SPMD|78464A847|10/02/25|57.40|57.51|57.00|57.46|57.33|.07|177927|1057|6|1|0|155727|15902|6298|0|152766|177927|177927|177927|10201113.03|P
SPME|83617A306|10/02/25|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|N
SPMO|46138E339|10/02/25|121.22|121.22|120.27|120.78|120.70|.22|331890|6450|0|1|1|291838|0|7340|32712|208249|331890|331890|331890|40060170.52|P
SPMV|46138E347|10/02/25|0.00|49.66|49.66|49.66|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SPNS|G7T16G103|10/02/25|43.01|43.04|42.99|43.02|43.02|.03|42189|527|0|0|0|42189|0|0|0|30662|42189|42189|42189|1814765.28|Q
SPNT|G8192H106|10/02/25|17.68|17.99|17.53|17.95|17.75|.24|20467|589|0|0|0|20467|0|0|0|10942|20467|20467|20467|363366.55|N
SPNT PRB|G8192H155|10/02/25|25.37|25.37|25.37|25.37|25.37|-.01|7|1|0|0|0|7|0|0|0|0|7|7|7|177.59|N
SPOK|84863T106|10/02/25|16.46|16.46|15.99|16.12|16.16|-.42|11498|457|0|0|0|11498|0|0|0|7889|11498|11498|11498|185763.88|Q
SPOT|L8681T102|10/02/25|700.00|715.36|698.95|707.42|707.87|7.12|69214|3434|0|0|0|69214|0|0|0|45534|69214|69214|69214|48994831.20|N
SPPL|G8192U115|10/02/25|5.58|5.66|5.58|5.66|5.59|-.25|1104|8|0|0|0|1104|0|0|0|1004|1104|1104|1104|6171.90|Q
SPPP|85207Q104|10/02/25|13.72|13.72|13.20|13.52|13.42|-.05|215418|468|13|0|1|170136|34781|0|10501|82325|215418|215418|215418|2890469.89|P
SPR|848574109|10/02/25|38.73|39.17|38.68|39.12|39.02|.62|45847|689|1|1|0|37505|2042|6300|0|27948|45847|45847|45847|1788855.72|N
SPRB|85209E208|10/02/25|9.00|9.00|8.60|8.60|8.80|-.30|1905|53|0|0|0|1905|0|0|0|0|1905|1905|1905|16763.70|Q
SPRC|M82618121|10/02/25|5.75|5.81|5.30|5.62|5.59|-.36|32099|787|0|0|0|32099|0|0|0|10605|32099|32099|32099|179530.70|Q
SPRE|886364769|10/02/25|19.57|19.57|19.37|19.48|19.45|-.06|5875|236|0|0|0|5875|0|0|0|1115|5875|5875|5875|114273.83|P
SPRO|84833T103|10/02/25|1.98|2.04|1.95|2.03|1.98|.08|16598|90|0|1|0|8477|0|8121|0|6451|16598|16598|16598|32928.27|Q
SPRU|9837FR209|10/02/25|2.45|2.67|2.45|2.64|2.57|.14|2738|50|0|0|0|2738|0|0|0|2209|2738|2738|2738|7025.00|N
SPRX|53656F383|10/02/25|39.80|40.23|39.59|40.17|40.02|.99|12151|118|0|0|0|12151|0|0|0|12088|12151|12151|12151|486336.00|Q
SPRY|82835W108|10/02/25|10.09|10.49|9.76|10.29|10.19|.20|118482|1853|2|1|0|102621|5956|9905|0|70283|118482|118482|118482|1207823.24|Q
SPSB|78464A474|10/02/25|30.22|30.22|30.20|30.21|30.21|0.00|127756|131|5|0|2|53664|15861|0|58231|89452|127756|127756|127756|3859356.90|P
SPSC|78463M107|10/02/25|103.70|105.51|103.47|104.54|104.22|1.11|16675|938|0|0|0|16675|0|0|0|9362|16675|16675|16675|1737897.32|Q
SPSK|886364702|10/02/25|18.53|18.54|18.50|18.50|18.52|-.04|27966|115|0|1|0|18981|0|8985|0|21997|27966|27966|27966|517807.41|P
SPSM|78468R853|10/02/25|46.52|46.63|46.19|46.60|46.49|.17|213912|1578|0|1|1|178555|0|5595|29762|166010|213912|213912|213912|9944978.84|P
SPT|85209W109|10/02/25|12.50|12.67|12.29|12.56|12.53|.09|48962|1521|0|0|0|48962|0|0|0|24747|48962|48962|48962|613264.50|Q
SPTB|78468R457|10/02/25|30.59|30.62|30.59|30.62|30.59|.03|261|1|0|0|0|261|0|0|0|199|261|261|261|7983.99|P
SPTE|84612A101|10/02/25|35.36|35.36|35.19|35.19|35.21|.29|648|21|0|0|0|648|0|0|0|293|648|648|648|22813.17|P
SPTI|78464A672|10/02/25|28.87|28.91|28.86|28.91|28.88|.02|151697|65|9|5|2|30705|25072|30851|65069|146506|151697|151697|151697|4381159.79|P
SPTL|78464A664|10/02/25|26.94|27.04|26.91|27.00|26.97|.08|572100|620|40|24|5|195443|142677|160199|73781|376022|572100|572100|572100|15431360.58|P
SPTM|78464A805|10/02/25|81.15|81.15|80.73|81.02|80.99|.08|43408|565|1|0|1|28711|2601|0|12096|17952|43408|43408|43408|3515402.43|P
SPTS|78468R101|10/02/25|29.25|29.26|29.25|29.26|29.26|0.00|35329|2|6|0|1|2217|22845|0|10267|21877|35329|35329|35329|1033623.87|P
SPUC|82889N301|10/02/25|50.15|50.58|50.14|50.58|50.52|.25|5981|28|1|0|0|2447|3534|0|0|2316|5981|5981|5981|302173.24|P
SPUS|886364801|10/02/25|50.10|50.11|49.75|49.86|49.91|.02|70932|390|3|0|0|61344|9588|0|0|43613|70932|70932|70932|3539986.28|P
SPUT|45784N403|10/02/25|27.00|27.08|26.97|27.08|26.98|.01|1574|11|0|0|0|1574|0|0|0|104|1574|1574|1574|42466.89|P
SPUU|25459Y165|10/02/25|182.13|182.13|181.36|181.43|181.59|.33|1016|32|0|0|0|1016|0|0|0|874|1016|1016|1016|184491.01|P
SPVM|46137V423|10/02/25|65.26|65.30|65.25|65.27|65.28|-.13|1048|12|0|0|0|1048|0|0|0|20|1048|1048|1048|68410.01|P
SPVU|46138E396|10/02/25|54.61|54.61|54.55|54.55|54.61|-.13|370|2|0|0|0|370|0|0|0|162|370|370|370|20205.61|P
SPWH|84920Y106|10/02/25|2.59|2.59|2.36|2.46|2.43|-.07|82930|1023|0|0|0|82930|0|0|0|40243|82930|82930|82930|201587.26|Q
SPWO|84612A200|10/02/25|27.28|27.32|27.13|27.16|27.25|.12|5515|25|1|0|0|3124|2391|0|0|4019|5515|5515|5515|150265.16|P
SPWR|20460L104|10/02/25|1.85|2.01|1.79|1.94|1.91|.11|260434|1603|14|1|0|207343|43191|9900|0|137532|260434|260434|260434|497942.20|Q
SPWR W|20460L112|10/02/25|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
SPXC|78473E103|10/02/25|187.57|188.72|185.15|187.69|187.10|1.93|9617|498|0|0|0|9617|0|0|0|7545|9617|9617|9617|1799296.69|N
SPXD|23306X795|10/02/25|25.60|25.60|25.60|0.00|25.74|0.00|4|2|0|0|0|4|0|0|0|1|4|4|4|102.95|Q
SPXE|74347B581|10/02/25|72.63|72.63|72.39|72.47|72.59|.03|576|14|0|0|0|576|0|0|0|26|576|576|576|41809.86|P
SPXL|25459W862|10/02/25|215.95|216.03|212.44|214.72|214.65|.58|368210|8249|3|1|1|321767|9282|6572|30589|239145|368210|368210|368210|79036576.28|P
SPXM|45259A415|10/02/25|21.50|21.50|21.41|21.49|21.44|0.00|1930|10|0|0|0|1930|0|0|0|410|1930|1930|1930|41385.85|Z
SPXN|74347B573|10/02/25|72.64|72.64|72.46|72.46|72.55|.04|63|7|0|0|0|63|0|0|0|55|63|63|63|4570.35|P
SPXS|25460E190|10/02/25|37.28|37.90|37.28|37.50|37.54|-.09|596806|2870|22|3|2|460704|63708|21236|51158|288417|596806|596806|596806|22401221.02|P
SPXT|74347B557|10/02/25|100.99|100.99|100.72|100.72|100.89|-.20|215|6|0|0|0|215|0|0|0|208|215|215|215|21690.29|P
SPXU|74349Y845|10/02/25|13.26|13.48|13.26|13.34|13.37|-.03|1693062|1995|103|60|15|542023|373003|453495|324541|1041241|1693062|1693062|1693062|22635164.98|P
SPXV|74347B565|10/02/25|73.80|73.80|73.48|73.48|73.51|-.11|271|7|0|0|0|271|0|0|0|11|271|271|271|19921.51|P
SPXX|6706EW100|10/02/25|17.54|17.66|17.52|17.60|17.57|-.03|1193|18|0|0|0|1193|0|0|0|474|1193|1193|1193|20966.18|N
SPY|78462F103|10/02/25|670.45|670.56|666.78|669.22|668.89|.77|15693434|137645|346|2|3|12853027|934875|13517|1892015|10003371|15693434|15693434|15693434|10497226792.05|P
SPYA|75526L811|10/02/25|0.00|27.56|27.56|27.56|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SPYC|82889N103|10/02/25|43.21|43.21|43.00|43.06|43.00|.01|460|3|0|0|0|460|0|0|0|0|460|460|460|19780.20|P
SPYD|78468R788|10/02/25|44.08|44.25|43.89|43.99|44.01|-.21|229550|1787|3|0|1|185554|10766|0|33230|101641|229550|229550|229550|10103598.94|P
SPYG|78464A409|10/02/25|105.55|105.55|104.74|105.14|105.15|.19|378781|3438|1|1|1|322355|2100|8313|46013|265917|378781|378781|378781|39826968.14|P
SPYH|78433H568|10/02/25|54.74|54.80|54.72|54.80|54.72|.01|229|4|0|0|0|229|0|0|0|200|229|229|229|12531.46|Z
SPYI|78433H303|10/02/25|52.52|52.52|52.28|52.41|52.39|.02|172116|880|10|3|1|105472|34646|20498|11500|151305|172116|172116|172116|9016442.28|Z
SPYQ|46092D756|10/02/25|157.40|157.40|157.40|0.00|157.40|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|157.40|Q
SPYT|88636J568|10/02/25|18.23|18.23|18.15|18.21|18.19|.05|11206|117|1|0|0|8473|2733|0|0|9421|11206|11206|11206|203863.85|P
SPYU|063679567|10/02/25|55.65|55.65|54.45|55.19|55.09|.18|53267|612|1|0|0|50642|2625|0|0|44691|53267|53267|53267|2934239.97|P
SPYV|78464A508|10/02/25|55.37|55.55|55.29|55.48|55.40|-.01|431155|737|7|5|4|156528|22202|33377|219048|227197|431155|431155|431155|23886519.47|P
SPYX|78468R796|10/02/25|55.20|55.20|54.95|55.12|55.09|.06|13002|80|0|0|0|13002|0|0|0|11170|13002|13002|13002|716297.64|P
SQEW|90214Q683|10/02/25|36.20|36.21|35.94|36.21|36.09|.01|832|13|0|0|0|832|0|0|0|50|832|832|832|30024.91|P
SQFT|74102L501|10/02/25|5.60|5.86|5.60|5.76|5.67|.13|643|20|0|0|0|643|0|0|0|140|643|643|643|3648.82|Q
SQFT P|74102L402|10/02/25|0.00|15.37|15.37|15.37|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SQFT W|74102L113|10/02/25|0.03|0.03|0.03|0.03|0.03|-.01|7100|0|0|1|0|0|0|7100|0|7100|7100|7100|7100|230.75|Q
SQLV|52468L877|10/02/25|0.00|42.65|42.65|42.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SQM|833635105|10/02/25|43.87|45.25|43.78|44.65|44.46|1.14|70831|1006|0|0|0|70831|0|0|0|30660|70831|70831|70831|3149308.61|N
SQMX|33740U463|10/02/25|0.00|32.59|32.59|32.59|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SQNS|817323405|10/02/25|10.00|10.00|9.75|9.99|9.88|.22|6162|141|0|0|0|6162|0|0|0|3007|6162|6162|6162|60870.50|N
SQQQ|74347G192|10/02/25|14.75|15.05|14.74|14.85|14.89|-.16|6178448|7561|739|234|52|1590369|2089246|1586826|912007|4841097|6178448|6178448|6178448|92016982.19|Q
SR|84857L101|10/02/25|81.01|81.88|80.93|81.87|81.27|.63|26149|2308|0|0|0|26149|0|0|0|24483|26149|26149|26149|2125257.08|N
SR PRA|84857L309|10/02/25|25.12|25.16|25.09|25.15|25.10|.01|2295|18|0|0|0|2295|0|0|0|0|2295|2295|2295|57599.93|N
SRAD|H8088L103|10/02/25|26.61|26.80|26.38|26.57|26.56|.04|74604|2213|1|0|0|72475|2129|0|0|33227|74604|74604|74604|1981834.46|Q
SRBK|85227J106|10/02/25|14.89|14.92|14.89|14.92|14.94|-.11|379|51|0|0|0|379|0|0|0|182|379|379|379|5662.12|Q
SRCE|336901103|10/02/25|60.61|60.61|60.04|60.27|60.29|-.64|2045|183|0|0|0|2045|0|0|0|1078|2045|2045|2045|123296.97|Q
SRDX|868873100|10/02/25|29.95|30.18|29.90|29.92|30.00|-.02|7256|251|0|0|0|7256|0|0|0|1644|7256|7256|7256|217714.78|Q
SRE|816851109|10/02/25|88.85|89.64|88.49|89.30|89.07|.05|81473|2457|0|0|0|81473|0|0|0|56648|81473|81473|81473|7257195.20|N
SREA|816851604|10/02/25|23.14|23.19|23.11|23.11|23.14|.02|2356|29|0|0|0|2356|0|0|0|0|2356|2356|2356|54516.87|N
SRET|37960A651|10/02/25|21.83|21.88|21.75|21.88|21.78|.01|2001|13|0|0|0|2001|0|0|0|1840|2001|2001|2001|43571.96|Q
SRFM|868927203|10/02/25|4.50|4.77|4.50|4.73|4.65|.26|71799|728|2|0|0|64435|7364|0|0|43109|71799|71799|71799|333714.94|N
SRG|81752R100|10/02/25|4.17|4.18|4.16|4.17|4.16|-.04|1012|35|0|0|0|1012|0|0|0|281|1012|1012|1012|4214.61|N
SRG PRA|81752R308|10/02/25|23.70|23.70|23.60|23.60|23.70|-.03|6063|16|0|0|0|6063|0|0|0|0|6063|6063|6063|143689.92|N
SRHQ|210322103|10/02/25|0.00|39.00|39.00|39.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SRHR|210322301|10/02/25|0.00|55.36|55.36|55.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SRI|86183P102|10/02/25|7.58|7.58|7.43|7.50|7.50|-.11|4969|124|0|0|0|4969|0|0|0|240|4969|4969|4969|37279.46|N
SRL|G7T96K107|10/02/25|5.65|5.80|5.65|5.80|5.65|-.14|7|1|0|0|0|7|0|0|0|7|7|7|7|39.55|N
SRLN|78467V608|10/02/25|41.35|41.37|41.32|41.33|41.34|.01|237622|195|15|4|2|77109|41058|27474|91981|114894|237622|237622|237622|9822222.58|P
SROI|12811T209|10/02/25|0.00|33.38|33.38|33.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SRPT|803607100|10/02/25|19.61|23.41|19.61|22.35|22.23|3.03|614525|9651|3|0|1|594514|7751|0|12260|308421|614525|614525|614525|13663940.69|Q
SRRK|80706P103|10/02/25|35.09|35.79|34.70|35.20|35.10|.47|64516|1691|0|0|0|64516|0|0|0|39306|64516|64516|64516|2264249.92|Q
SRS|74347G143|10/02/25|46.11|46.79|46.11|46.39|46.46|.50|6410|89|0|0|0|6410|0|0|0|4788|6410|6410|6410|297810.22|P
SRTA|092667104|10/02/25|5.20|5.29|5.16|5.23|5.22|.07|29400|695|0|0|0|29400|0|0|0|17310|29400|29400|29400|153539.93|Q
SRTA W|092667112|10/02/25|0.19|0.21|0.19|0.21|0.20|.03|800|2|0|0|0|800|0|0|0|0|800|800|800|161.20|Q
SRTS|81728J109|10/02/25|3.20|3.34|3.20|3.33|3.25|.16|5192|86|0|0|0|5192|0|0|0|1633|5192|5192|5192|16858.84|Q
SRTY|74347G390|10/02/25|11.62|11.84|11.47|11.47|11.63|-.22|583659|883|44|5|0|409434|144146|30079|0|487347|583659|583659|583659|6786165.02|P
SRV|231631300|10/02/25|45.65|45.65|45.17|45.41|45.37|.28|514|13|0|0|0|514|0|0|0|346|514|514|514|23321.00|N
SRVR|69374H741|10/02/25|31.84|31.93|31.84|31.90|31.88|.11|4473|44|0|0|0|4473|0|0|0|2982|4473|4473|4473|142594.80|P
SRXH|08771Y402|10/02/25|0.33|0.39|0.32|0.35|0.35|.02|194768|474|15|2|2|96086|43601|11531|43550|74616|194768|194768|194768|68753.33|A
SRZN|86889P208|10/02/25|13.72|13.77|13.51|13.77|13.56|.04|326|33|0|0|0|326|0|0|0|286|326|326|326|4421.18|Q
SRZN W|86889P117|10/02/25|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
SSB|84472E102|10/02/25|98.10|98.99|97.89|97.94|98.22|-.52|16569|606|0|0|0|16569|0|0|0|12001|16569|16569|16569|1627345.46|N
SSD|829073105|10/02/25|166.56|169.24|166.37|169.24|168.18|1.95|8563|545|0|0|0|8563|0|0|0|6439|8563|8563|8563|1440121.28|N
SSEA|G8559L112|10/02/25|9.95|9.95|9.94|9.94|9.94|9.94|60100|23|12|0|0|7800|52300|0|0|55100|60100|60100|60100|597401.00|Q
SSEA U|G8559L104|10/02/25|10.18|10.19|10.16|10.18|10.18|.05|11867|12|2|0|0|6067|5800|0|0|0|11867|11867|11867|120801.58|Q
SSFI|86280R860|10/02/25|23.78|23.78|21.64|21.64|23.35|.01|50|2|0|0|0|50|0|0|0|0|50|50|50|1167.50|P
SSG|74349Y779|10/02/25|8.79|8.89|8.67|8.80|8.78|-.23|10132|105|0|0|0|10132|0|0|0|9039|10132|10132|10132|88940.31|P
SSII|05453U203|10/02/25|6.90|7.10|6.47|6.50|6.69|-.65|4292|106|0|0|0|4292|0|0|0|1298|4292|4292|4292|28728.17|Q
SSK|26923N249|10/02/25|34.73|35.86|34.20|35.69|35.06|1.89|43977|314|0|0|0|43977|0|0|0|30648|43977|43977|43977|1542024.02|Z
SSKN|86272A305|10/02/25|2.06|2.14|2.00|2.08|2.08|0.00|16738|186|0|0|0|16738|0|0|0|8399|16738|16738|16738|34742.49|Q
SSL|803866300|10/02/25|6.17|6.19|6.12|6.15|6.15|-.07|45841|352|1|0|0|43491|2350|0|0|16302|45841|45841|45841|282101.74|N
SSM|N81409125|10/02/25|8.35|8.65|8.35|8.65|8.51|.21|2882|127|0|0|0|2882|0|0|0|2258|2882|2882|2882|24539.12|Q
SSNC|78467J100|10/02/25|87.79|88.10|87.31|87.49|87.69|-.58|40662|1027|0|1|0|33714|0|6948|0|19220|40662|40662|40662|3565647.93|Q
SSO|74347R107|10/02/25|113.56|113.58|112.33|113.12|113.10|.20|286679|3870|0|1|1|260619|0|9023|17037|201488|286679|286679|286679|32422590.47|P
SSP|811054402|10/02/25|2.55|2.55|2.47|2.50|2.50|-.05|19039|368|0|0|0|19039|0|0|0|11333|19039|19039|19039|47683.58|Q
SSPX|47103U811|10/02/25|31.47|31.48|31.47|31.48|31.47|.06|4|1|0|0|0|4|0|0|0|4|4|4|4|125.88|P
SSPY|30151E533|10/02/25|86.97|87.11|86.97|87.11|87.00|.09|1002|2|0|0|0|1002|0|0|0|0|1002|1002|1002|87173.94|P
SSRM|784730103|10/02/25|24.10|24.17|22.38|23.50|23.26|-.39|218772|4025|4|0|0|206635|12137|0|0|100699|218772|218772|218772|5089437.92|Q
SSSS|86887Q109|10/02/25|9.25|9.42|9.25|9.38|9.33|.32|21344|278|0|0|0|21344|0|0|0|14889|21344|21344|21344|199106.96|Q
SSSS L|86887Q208|10/02/25|24.70|24.83|24.70|24.83|24.71|-.09|300|3|0|0|0|300|0|0|0|0|300|300|300|7414.00|Q
SST|87200P208|10/02/25|7.07|7.63|7.07|7.63|7.35|.65|1042|25|0|0|0|1042|0|0|0|288|1042|1042|1042|7657.89|N
SSTI|82536T107|10/02/25|12.03|12.03|11.88|12.01|11.93|-.07|950|62|0|0|0|950|0|0|0|212|950|950|950|11335.29|Q
SSTK|825690100|10/02/25|20.98|21.31|20.73|21.27|20.99|.30|7800|283|0|0|0|7800|0|0|0|4525|7800|7800|7800|163749.77|N
SSUS|86280R803|10/02/25|48.57|48.57|48.42|48.49|48.49|.05|3903|15|0|0|0|3903|0|0|0|2062|3903|3903|3903|189247.11|P
SSXU|86280R829|10/02/25|34.39|34.39|34.30|34.30|34.39|.11|15|1|0|0|0|15|0|0|0|0|15|15|15|515.85|P
SSYS|M85548101|10/02/25|11.22|11.60|11.22|11.58|11.33|.51|45685|791|1|1|1|26819|2699|5442|10725|11687|45685|45685|45685|517783.84|Q
ST|G8060N102|10/02/25|30.62|31.10|30.42|30.68|30.65|.09|59340|1555|0|0|0|59340|0|0|0|27935|59340|59340|59340|1818535.51|N
STAA|852312305|10/02/25|27.17|27.44|27.12|27.42|27.27|.23|46309|904|0|0|0|46309|0|0|0|25141|46309|46309|46309|1262635.34|Q
STAG|85254J102|10/02/25|35.75|35.92|35.27|35.92|35.69|.15|75943|1142|0|0|0|75943|0|0|0|47859|75943|75943|75943|2710587.77|N
STAI|80603V104|10/02/25|0.42|0.43|0.40|0.40|0.42|-.01|138955|736|10|0|0|112325|26630|0|0|77815|138955|138955|138955|57859.65|Q
STAK|G84092116|10/02/25|0.77|0.80|0.77|0.80|0.78|-.01|57790|467|4|1|0|38345|12445|7000|0|2930|57790|57790|57790|45040.54|Q
STAX|555927300|10/02/25|25.54|25.54|25.54|25.54|25.54|-.01|12|3|0|0|0|12|0|0|0|2|12|12|12|306.53|P
STBA|783859101|10/02/25|37.05|37.30|36.91|37.18|37.07|-.08|4353|229|0|0|0|4353|0|0|0|2631|4353|4353|4353|161353.25|Q
STBF|89834G570|10/02/25|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
STC|860372101|10/02/25|72.50|72.79|72.04|72.55|72.41|-.25|3013|224|0|0|0|3013|0|0|0|2342|3013|3013|3013|218183.60|N
STCE|808524656|10/02/25|82.55|84.24|81.68|84.11|83.27|3.64|38622|801|1|0|0|34354|4268|0|0|25427|38622|38622|38622|3216067.16|P
STE|G8473T100|10/02/25|239.93|243.03|239.93|242.52|242.25|1.32|22722|1027|0|0|0|22722|0|0|0|12781|22722|22722|22722|5504517.66|N
STEC|44951X104|10/02/25|1.35|1.41|1.35|1.40|1.39|.05|1270|45|0|0|0|1270|0|0|0|180|1270|1270|1270|1766.76|Q
STEL|858927106|10/02/25|29.73|30.23|29.73|30.23|30.06|.17|5840|244|0|0|0|5840|0|0|0|5002|5840|5840|5840|175566.08|N
STEM|85859N300|10/02/25|20.41|21.70|20.08|21.63|20.95|1.50|26093|503|1|0|0|21366|4727|0|0|16522|26093|26093|26093|546538.54|N
STEN|46438G315|10/02/25|25.17|25.23|25.09|25.13|25.14|-.01|3004|16|0|0|0|3004|0|0|0|2701|3004|3004|3004|75529.45|Z
STEP|85914M107|10/02/25|64.20|64.74|63.95|64.71|64.41|.65|18906|1017|0|0|0|18906|0|0|0|16861|18906|18906|18906|1217782.76|Q
STEW|101507101|10/02/25|18.10|18.10|18.05|18.05|18.10|-.03|1161|19|0|0|0|1161|0|0|0|863|1161|1161|1161|21012.06|N
STEX|09073N300|10/02/25|5.68|5.81|5.44|5.53|5.58|-.04|60669|599|1|0|0|56820|3849|0|0|29018|60669|60669|60669|338746.37|Q
STFS|G8437Q101|10/02/25|0.22|0.25|0.21|0.25|0.24|.04|1797073|2301|144|50|14|649885|472090|361789|313309|909184|1797073|1797073|1797073|434949.57|Q
STG|86740P207|10/02/25|0.00|8.50|8.50|8.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
STGW|85256A109|10/02/25|5.48|5.49|5.27|5.28|5.31|-.20|150276|1044|3|3|1|103344|6416|18896|21620|88945|150276|150276|150276|797586.66|Q
STHH|74016W619|10/02/25|0.00|57.35|57.35|57.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
STHO|85512G106|10/02/25|8.20|8.24|8.16|8.19|8.20|-.03|1651|50|0|0|0|1651|0|0|0|125|1651|1651|1651|13539.83|Q
STI|834212201|10/02/25|4.80|4.97|4.78|4.93|4.86|.21|2222|104|0|0|0|2222|0|0|0|624|2222|2222|2222|10801.94|Q
STIM|64131A105|10/02/25|2.70|2.70|2.59|2.67|2.65|-.06|18784|298|0|0|0|18784|0|0|0|9602|18784|18784|18784|49821.77|Q
STIP|46429B747|10/02/25|103.21|103.23|103.19|103.19|103.20|-.05|67131|254|4|0|1|38203|13206|0|15722|41684|67131|67131|67131|6928120.66|P
STK|19842X109|10/02/25|35.96|36.28|35.96|36.28|36.05|.37|387|9|0|0|0|387|0|0|0|35|387|387|387|13952.24|N
STKE|83411A205|10/02/25|4.19|4.67|4.19|4.43|4.45|.25|44168|681|0|0|0|44168|0|0|0|16722|44168|44168|44168|196480.45|Q
STKH|583435409|10/02/25|4.40|4.40|4.23|4.31|5.33|-.01|881373|11805|17|1|0|825166|49491|6716|0|485614|881373|881373|881373|4693995.78|Q
STKL|8676EP108|10/02/25|5.84|5.88|5.79|5.85|5.84|-.03|39524|604|0|0|0|39524|0|0|0|18157|39524|39524|39524|230873.45|Q
STKS|88338K103|10/02/25|2.60|2.71|2.60|2.63|2.68|.10|13155|87|0|1|0|7043|0|6112|0|9080|13155|13155|13155|35253.07|Q
STLA|N82405106|10/02/25|10.31|10.51|10.24|10.40|10.39|.75|2118310|6032|67|10|11|1598100|192596|64274|263340|1155605|2118310|2118310|2118310|22011679.81|N
STLD|858119100|10/02/25|141.01|145.00|141.01|144.41|143.72|3.41|52742|2086|0|0|0|52742|0|0|0|40582|52742|52742|52742|7580043.04|Q
STM|861012102|10/02/25|29.21|29.21|28.57|28.89|28.88|.52|242950|2486|1|0|0|240865|2085|0|0|81742|242950|242950|242950|7017033.56|N
STN|85472N109|10/02/25|109.22|109.32|108.66|109.12|109.08|.17|11147|314|0|0|0|11147|0|0|0|9916|11147|11147|11147|1215957.23|N
STNC|42588P692|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
STNE|G85158106|10/02/25|18.25|18.42|17.88|18.21|18.12|.03|539564|3118|12|1|6|312424|33185|6500|187455|312166|539564|539564|539564|9777509.60|Q
STNG|Y7542C130|10/02/25|56.32|56.52|55.68|56.30|56.19|-.23|14115|742|0|0|0|14115|0|0|0|7230|14115|14115|14115|793074.28|N
STOK|86150R107|10/02/25|23.78|24.82|23.59|24.82|24.16|1.22|33895|1034|0|0|0|33895|0|0|0|27245|33895|33895|33895|818978.30|Q
STOT|78470P200|10/02/25|0.00|47.25|47.25|47.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
STOX|44053A556|10/02/25|0.00|27.63|27.63|27.63|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
STPZ|72201R205|10/02/25|54.10|54.10|54.10|54.10|54.10|-.03|706|5|0|0|0|706|0|0|0|535|706|706|706|38194.58|P
STRA|86272C103|10/02/25|85.37|86.36|85.03|86.01|85.64|.31|5216|492|0|0|0|5216|0|0|0|2328|5216|5216|5216|446724.28|Q
STRC|594972853|10/02/25|99.00|99.84|98.58|98.95|99.05|1.00|44065|515|1|0|0|42019|2046|0|0|23036|44065|44065|44065|4364662.13|Q
STRD|594972861|10/02/25|82.13|82.59|82.13|82.48|82.47|.83|4337|171|0|0|0|4337|0|0|0|991|4337|4337|4337|357651.20|Q
STRF|594972879|10/02/25|115.11|115.11|114.10|114.78|114.59|.33|5623|107|0|0|0|5623|0|0|0|2834|5623|5623|5623|644324.21|Q
STRK|594972887|10/02/25|95.94|98.07|95.94|97.79|97.03|4.27|3253|74|0|0|0|3253|0|0|0|2088|3253|3253|3253|315652.75|Q
STRL|859241101|10/02/25|339.45|355.81|334.25|351.70|347.10|13.78|27128|1611|0|0|0|27128|0|0|0|19517|27128|27128|27128|9416159.55|Q
STRN|886364116|10/02/25|0.00|21.90|21.90|21.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
STRO|869367102|10/02/25|0.86|0.91|0.86|0.90|0.89|-.01|7616|85|0|0|0|7616|0|0|0|3778|7616|7616|7616|6753.91|Q
STRR|443787205|10/02/25|11.29|11.31|10.99|11.31|11.08|.19|2947|42|0|0|0|2947|0|0|0|1317|2947|2947|2947|32645.53|Q
STRR P|443787304|10/02/25|0.00|9.73|9.73|9.73|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
STRS|863167201|10/02/25|19.89|19.89|19.49|19.49|19.73|-.10|66|29|0|0|0|66|0|0|0|66|66|66|66|1302.36|Q
STRT|863111100|10/02/25|69.58|69.58|67.75|68.61|68.60|-1.06|2953|285|0|0|0|2953|0|0|0|2098|2953|2953|2953|202575.09|Q
STRV|02072L680|10/02/25|43.40|43.40|43.35|43.35|43.33|.05|7|2|0|0|0|7|0|0|0|0|7|7|7|303.32|N
STRW|863182101|10/02/25|12.23|12.23|11.94|11.94|12.09|-.45|855|43|0|0|0|855|0|0|0|454|855|855|855|10337.91|A
STRZ|855919106|10/02/25|14.70|14.94|14.41|14.61|14.56|0.00|11953|550|0|0|0|11953|0|0|0|8503|11953|11953|11953|174074.62|Q
STSS|82003F309|10/02/25|6.81|6.87|6.43|6.78|7.47|.08|2071825|34233|8|1|0|2040608|23009|8208|0|1097322|2071825|2071825|2071825|15486326.60|Q
STSS W|82003F119|10/02/25|0.05|0.05|0.04|0.05|0.05|0.00|56686|41|5|0|1|19519|18800|0|18367|23776|56686|56686|56686|2741.05|Q
STT|857477103|10/02/25|113.51|115.38|113.30|115.17|114.46|1.77|55434|2050|0|0|0|55434|0|0|0|39339|55434|55434|55434|6344952.40|N
STT PRG|857477855|10/02/25|23.58|23.58|23.40|23.40|23.49|-.08|182|5|0|0|0|182|0|0|0|0|182|182|182|4276.06|N
STTK|82024L103|10/02/25|2.41|2.49|2.38|2.38|2.44|-.01|41704|473|2|0|0|36446|5258|0|0|17683|41704|41704|41704|101938.69|Q
STUB|86384P109|10/02/25|17.10|17.10|16.26|16.62|16.60|-.50|151193|1510|4|0|0|134062|17131|0|0|137084|151193|151193|151193|2509540.39|N
STVN|T9224W109|10/02/25|26.54|27.10|25.98|26.40|26.58|.10|5893|194|0|0|0|5893|0|0|0|4707|5893|5893|5893|156659.52|N
STWD|85571B105|10/02/25|19.42|19.50|19.25|19.45|19.39|-.02|91939|910|0|0|0|91939|0|0|0|62562|91939|91939|91939|1782714.48|N
STX|G7997R103|10/02/25|263.30|264.83|251.96|254.72|256.09|-2.12|317427|8633|1|0|0|314903|2524|0|0|193985|317427|317427|317427|81289556.54|Q
STXD|02072L581|10/02/25|36.82|36.84|36.82|36.84|36.82|.10|505|4|0|0|0|505|0|0|0|393|505|505|505|18596.38|N
STXE|02072L698|10/02/25|33.38|33.38|33.31|33.31|33.40|.10|6|2|0|0|0|6|0|0|0|6|6|6|6|200.37|N
STXG|02072L615|10/02/25|50.32|50.32|50.32|50.32|50.32|.11|13|3|0|0|0|13|0|0|0|10|13|13|13|654.16|N
STXI|02072L524|10/02/25|30.41|30.41|30.19|30.19|30.27|-.81|230|5|0|0|0|230|0|0|0|0|230|230|230|6962.45|N
STXK|02072L573|10/02/25|0.00|33.31|33.31|33.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
STXM|02072L250|10/02/25|28.44|28.53|28.44|28.53|28.44|.12|1|1|0|0|0|1|0|0|0|1|1|1|1|28.44|N
STXS|85916J409|10/02/25|3.15|3.15|2.97|3.04|3.02|-.10|37517|275|0|0|0|37517|0|0|0|4879|37517|37517|37517|113265.17|A
STXT|02072L458|10/02/25|20.30|20.34|20.30|20.34|20.30|-.03|100|1|0|0|0|100|0|0|0|0|100|100|100|2029.50|N
STXV|02072L599|10/02/25|32.41|32.41|32.38|32.38|32.39|-.13|12|2|0|0|0|12|0|0|0|9|12|12|12|388.73|N
STZ|21036P108|10/02/25|138.55|140.80|138.55|140.54|140.09|1.54|181920|4969|0|0|0|181920|0|0|0|110867|181920|181920|181920|25485509.89|N
SU|867224107|10/02/25|41.10|41.45|41.08|41.11|41.24|-.15|243329|2987|0|0|0|243329|0|0|0|136430|243329|243329|243329|10035460.36|N
SUB|464288158|10/02/25|106.62|106.66|106.60|106.64|106.63|.03|37519|217|1|0|0|35096|2423|0|0|15352|37519|37519|37519|4000532.91|P
SUGP|G8552M117|10/02/25|5.67|6.29|5.20|6.29|5.55|.58|2163|123|0|0|0|2163|0|0|0|1276|2163|2163|2163|11995.10|Q
SUI|866674104|10/02/25|128.03|129.12|127.20|128.72|128.38|.23|21542|697|0|0|0|21542|0|0|0|11501|21542|21542|21542|2765545.45|N
SUIG|59982U200|10/02/25|4.32|4.37|4.07|4.32|4.26|.16|248974|1311|2|0|3|164314|4950|0|79710|165022|248974|248974|248974|1060035.61|Q
SUN|86765K109|10/02/25|50.26|50.57|49.65|49.85|50.01|-.81|17894|310|0|0|0|17894|0|0|0|14572|17894|17894|17894|894842.60|N
SUNE|72303P503|10/02/25|1.44|1.44|1.41|1.41|1.43|-.02|2483|49|0|0|0|2483|0|0|0|1402|2483|2483|2483|3541.24|Q
SUNS|867981102|10/02/25|10.21|10.21|10.05|10.10|10.07|-.05|517|34|0|0|0|517|0|0|0|234|517|517|517|5204.56|Q
SUPL|74347G317|10/02/25|37.48|37.62|37.48|37.62|37.48|.14|2|1|0|0|0|2|0|0|0|2|2|2|2|74.96|P
SUPN|868459108|10/02/25|47.97|48.46|47.41|47.96|47.97|-.06|41036|1585|0|0|0|41036|0|0|0|13198|41036|41036|41036|1968307.92|Q
SUPP|29287L304|10/02/25|0.00|0.00|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|10/02/25|4.70|4.99|4.57|4.99|4.80|.29|109251|1404|0|1|1|88661|0|6419|14171|38323|109251|109251|109251|524553.70|N
SUPX|G5294K110|10/02/25|68.75|72.93|64.30|69.14|68.26|.91|59770|682|1|0|0|57470|2300|0|0|26816|59770|59770|59770|4080132.17|Q
SURE|00768Y818|10/02/25|123.98|124.29|123.98|124.29|124.31|.25|32|3|0|0|0|32|0|0|0|1|32|32|32|3978.00|P
SURG|86882L204|10/02/25|2.61|2.65|2.54|2.65|2.57|.07|9348|45|1|0|0|6724|2624|0|0|2913|9348|9348|9348|24042.86|Q
SURI|82889N624|10/02/25|15.82|16.02|15.82|16.02|15.83|.23|1320|11|0|0|0|1320|0|0|0|8|1320|1320|1320|20899.52|P
SUSA|464288802|10/02/25|136.59|136.59|136.04|136.51|136.43|.41|3711|59|0|0|0|3711|0|0|0|2706|3711|3711|3711|506308.58|P
SUSB|46435G243|10/02/25|25.26|25.27|25.26|25.27|25.26|0.00|1415|6|0|0|0|1415|0|0|0|815|1415|1415|1415|35740.40|Q
SUSC|46435G193|10/02/25|23.56|23.60|23.56|23.60|23.58|.04|2267|18|0|0|0|2267|0|0|0|1929|2267|2267|2267|53451.46|Q
SUSL|46435U218|10/02/25|117.73|117.73|117.67|117.67|117.67|-.06|112|3|0|0|0|112|0|0|0|12|112|112|112|13179.46|Q
SUUN|73933V100|10/02/25|1.56|1.67|1.52|1.67|1.60|.10|11765|208|1|0|0|8565|3200|0|0|7459|11765|11765|11765|18831.71|Q
SUZ|86959K105|10/02/25|9.33|9.44|9.28|9.43|9.34|.04|76779|546|0|0|0|76779|0|0|0|48958|76779|76779|76779|717348.24|N
SVAC|G8377R101|10/02/25|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|Q
SVAC U|G8377R127|10/02/25|10.33|10.35|10.33|10.35|10.33|.04|1200|6|0|0|0|1200|0|0|0|0|1200|1200|1200|12398.00|Q
SVAC W|G8377R119|10/02/25|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
SVAL|46436E536|10/02/25|33.23|33.43|33.23|33.43|33.35|-.13|311|3|0|0|0|311|0|0|0|0|311|311|311|10371.53|Z
SVC|81761L102|10/02/25|2.66|2.69|2.57|2.64|2.61|-.04|73251|393|0|0|2|52210|0|0|21041|23400|73251|73251|73251|191204.12|Q
SVCC|G8475V103|10/02/25|10.30|10.30|10.30|10.30|10.30|0.00|20|1|0|0|0|20|0|0|0|20|20|20|20|206.00|Q
SVCC U|G8475V129|10/02/25|0.00|10.49|10.49|10.49|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SVCC W|G8475V111|10/02/25|0.41|0.53|0.41|0.53|0.45|.18|610|5|0|0|0|610|0|0|0|0|610|610|610|276.26|Q
SVCO|82728C102|10/02/25|5.51|5.60|5.48|5.60|5.51|.15|2013|56|0|0|0|2013|0|0|0|879|2013|2013|2013|11093.38|Q
SVII|G83752108|10/02/25|12.25|12.30|12.25|12.30|12.26|-.10|384|6|0|0|0|384|0|0|0|74|384|384|384|4709.52|Q
SVII R|G83752132|10/02/25|0.50|0.53|0.49|0.53|0.50|-.01|13067|6|2|0|0|3267|9800|0|0|0|13067|13067|13067|6528.80|Q
SVII U|G83752124|10/02/25|0.00|0.00|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|10/02/25|1.20|1.22|1.01|1.03|1.16|.02|7468|40|0|0|0|7468|0|0|0|0|7468|7468|7468|8637.66|Q
SVIX|92891H101|10/02/25|21.56|21.56|21.13|21.17|21.33|-.29|187670|1637|1|0|0|184232|3438|0|0|135608|187670|187670|187670|4003201.50|Z
SVM|82835P103|10/02/25|6.63|6.65|6.29|6.63|6.47|.12|658712|2145|38|6|1|503646|101132|39654|14280|405157|658712|658712|658712|4260698.57|A
SVOL|82889N863|10/02/25|18.12|18.15|18.01|18.07|18.08|-.08|65562|442|2|3|0|40640|7246|17676|0|16215|65562|65562|65562|1185570.00|P
SVRA|805111101|10/02/25|3.55|3.56|3.46|3.49|3.51|-.06|57754|567|0|0|0|57754|0|0|0|24049|57754|57754|57754|202695.33|Q
SVRE|80516T402|10/02/25|1.57|1.59|1.54|1.55|1.57|-.07|5663|51|0|0|0|5663|0|0|0|2335|5663|5663|5663|8877.81|Q
SVRE W|80516T113|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SVV|80517M109|10/02/25|12.98|13.14|12.90|13.14|13.00|.18|31441|753|0|0|0|31441|0|0|0|27854|31441|31441|31441|408878.99|N
SVXY|74347W130|10/02/25|51.25|51.26|50.73|50.76|50.93|-.32|150468|2521|0|0|0|150468|0|0|0|73742|150468|150468|150468|7663593.16|Z
SW|G8267P108|10/02/25|42.64|42.75|41.80|41.88|42.08|-.79|195219|3606|0|0|0|195219|0|0|0|125284|195219|195219|195219|8215486.64|N
SWAG|86260J102|10/02/25|1.80|1.80|1.72|1.72|1.76|.02|1124|8|0|0|0|1124|0|0|0|647|1124|1124|1124|1982.20|Q
SWAG W|86260J110|10/02/25|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
SWAN|032108888|10/02/25|32.38|32.43|32.28|32.43|32.37|.06|3251|30|0|0|0|3251|0|0|0|1938|3251|3251|3251|105219.11|P
SWBI|831754106|10/02/25|9.94|9.94|9.74|9.82|9.80|-.09|41501|832|0|0|0|41501|0|0|0|34005|41501|41501|41501|406890.54|Q
SWIM|51819L107|10/02/25|7.33|7.60|7.33|7.53|7.52|.17|19462|516|0|0|0|19462|0|0|0|14833|19462|19462|19462|146418.00|Q
SWIN|G82759104|10/02/25|2.54|2.61|2.52|2.61|2.57|.09|302532|352|12|10|5|65857|41667|70192|124816|14307|302532|302532|302532|776812.59|Q
SWK|854502101|10/02/25|74.37|75.94|73.82|74.03|74.29|.39|43024|1774|0|0|0|43024|0|0|0|24235|43024|43024|43024|3196463.26|N
SWKH|78501P203|10/02/25|14.90|14.90|14.74|14.74|14.82|-.37|32|9|0|0|0|32|0|0|0|31|32|32|32|474.31|Q
SWKH L|78501P302|10/02/25|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|10/02/25|77.09|78.22|76.65|77.36|77.35|1.00|84852|2959|0|0|0|84852|0|0|0|58168|84852|84852|84852|6563333.85|Q
SWP|56170L612|10/02/25|0.00|27.76|27.76|27.76|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SWVL|G86302125|10/02/25|0.00|3.07|3.07|3.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SWVL W|G86302117|10/02/25|0.00|0.00|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|10/02/25|77.72|78.21|77.16|78.21|77.78|.30|16962|591|0|0|0|16962|0|0|0|6241|16962|16962|16962|1319365.15|N
SWZ|870875101|10/02/25|6.10|6.10|6.08|6.08|6.10|-.02|218|18|0|0|0|218|0|0|0|0|218|218|218|1328.88|N
SXC|86722A103|10/02/25|8.36|8.50|8.31|8.45|8.41|.01|42911|716|0|0|0|42911|0|0|0|27711|42911|42911|42911|360986.06|N
SXI|854231107|10/02/25|211.80|214.95|211.80|214.95|212.93|3.82|3872|494|0|0|0|3872|0|0|0|2816|3872|3872|3872|824458.93|N
SXQG|301505616|10/02/25|33.29|33.36|33.29|33.36|33.29|.01|1|1|0|0|0|1|0|0|0|0|1|1|1|33.29|P
SXT|81725T100|10/02/25|91.43|92.10|89.20|91.81|90.33|.25|22144|901|0|0|0|22144|0|0|0|10741|22144|22144|22144|2000204.15|N
SXTC|G2161P157|10/02/25|1.71|1.79|1.65|1.65|1.67|.05|1515|45|0|0|0|1515|0|0|0|737|1515|1515|1515|2524.20|Q
SXTP|83006G401|10/02/25|1.48|1.48|1.43|1.43|1.44|-.04|6990|54|1|0|0|3476|3514|0|0|673|6990|6990|6990|10093.58|Q
SXTP W|83006G112|10/02/25|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
SY|83356Q108|10/02/25|3.87|3.93|3.78|3.93|3.84|.12|96365|457|9|0|0|71942|24423|0|0|21534|96365|96365|96365|370202.78|Q
SYBT|861025104|10/02/25|68.88|69.23|68.00|68.86|68.67|-.35|4480|349|0|0|0|4480|0|0|0|2408|4480|4480|4480|307641.50|Q
SYBX|87166L209|10/02/25|0.00|1.69|1.69|1.69|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SYF|87165B103|10/02/25|69.88|70.72|69.14|70.28|69.89|.45|177710|4601|1|0|0|174450|3260|0|0|75305|177710|177710|177710|12420164.84|N
SYF PRA|87165B202|10/02/25|20.68|20.68|20.66|20.66|20.68|-.01|128|2|0|0|0|128|0|0|0|0|128|128|128|2646.56|N
SYF PRB|87165B400|10/02/25|26.06|26.15|26.06|26.15|26.14|.06|213|4|0|0|0|213|0|0|0|0|213|213|213|5567.02|N
SYFI|00039J830|10/02/25|36.04|36.04|35.98|36.03|36.02|.03|11418|61|0|1|0|6204|0|5214|0|4336|11418|11418|11418|411316.94|P
SYK|863667101|10/02/25|359.74|366.70|359.74|366.50|364.21|2.30|55014|2251|0|0|0|55014|0|0|0|33156|55014|55014|55014|20036386.80|N
SYLD|132061201|10/02/25|68.95|69.22|68.91|69.22|68.97|.29|884|21|0|0|0|884|0|0|0|199|884|884|884|60966.75|Z
SYM|87151X101|10/02/25|59.49|64.49|58.90|63.60|61.65|5.52|216503|5026|4|0|0|205443|11060|0|0|159184|216503|216503|216503|13346704.01|Q
SYNA|87157D109|10/02/25|68.59|68.78|67.47|68.11|68.08|.26|19014|742|0|0|0|19014|0|0|0|9712|19014|19014|19014|1294386.07|Q
SYNB|746729805|10/02/25|30.83|30.97|30.83|30.97|30.83|.07|1|1|0|0|0|1|0|0|0|0|1|1|1|30.83|P
SYNX|M8T145100|10/02/25|1.48|1.52|1.46|1.49|1.47|0.00|3597|9|0|0|0|3597|0|0|0|300|3597|3597|3597|5273.59|A
SYPR|871655106|10/02/25|2.27|2.27|2.27|2.27|2.27|.01|168|4|0|0|0|168|0|0|0|68|168|168|168|381.78|Q
SYRE|00773J202|10/02/25|16.63|16.63|15.91|15.99|16.06|-.46|12803|487|0|0|0|12803|0|0|0|8636|12803|12803|12803|205674.22|Q
SYSB|46435U796|10/02/25|0.00|90.01|90.01|90.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SYTA|83013Q889|10/02/25|2.27|2.37|2.24|2.35|2.30|.01|18612|225|2|0|0|13859|4753|0|0|6537|18612|18612|18612|42765.72|Q
SYY|871829107|10/02/25|82.68|83.46|82.68|83.29|83.19|.46|96064|2707|0|0|0|96064|0|0|0|68869|96064|96064|96064|7991179.42|N
SYZ|52110K707|10/02/25|0.00|24.99|24.99|24.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SZK|74347G630|10/02/25|12.89|12.89|12.75|12.79|12.81|.10|5283|58|0|0|0|5283|0|0|0|375|5283|5283|5283|67669.75|P
SZNE|69374H691|10/02/25|34.37|34.60|34.37|34.60|34.38|.06|2208|5|0|0|0|2208|0|0|0|2108|2208|2208|2208|75915.00|P
SZZL|G8193F109|10/02/25|0.00|10.09|10.09|10.09|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SZZL R|G8193F133|10/02/25|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
SZZL U|G8193F125|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
T|00206R102|10/02/25|27.41|27.41|26.89|27.01|27.04|-.52|1915729|11958|60|6|1|1674969|184440|38020|18300|583678|1915729|1915729|1915729|51798781.70|N
T PRA|00206R508|10/02/25|21.50|21.50|21.20|21.20|21.23|-.04|1677|20|0|0|0|1677|0|0|0|0|1677|1677|1677|35595.18|N
T PRC|00206R706|10/02/25|20.17|20.18|20.10|20.15|20.12|-.06|2201|25|0|0|0|2201|0|0|0|0|2201|2201|2201|44287.07|N
TAC|89346D107|10/02/25|13.86|13.90|13.66|13.70|13.75|-.11|146063|1274|0|1|0|140163|0|5900|0|79988|146063|146063|146063|2008900.43|N
TACH|G8901A103|10/02/25|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|Q
TACH U|G8901A129|10/02/25|0.00|10.26|10.26|10.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TACH W|G8901A111|10/02/25|0.00|0.00|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|10/02/25|30.05|30.05|29.87|29.91|29.92|-.06|1094|6|0|0|0|1094|0|0|0|363|1094|1094|1094|32728.23|P
TACO|G1051H101|10/02/25|10.40|10.45|10.40|10.40|10.42|0.00|4522|30|0|0|0|4522|0|0|0|2400|4522|4522|4522|47131.90|Q
TACO U|G1051H127|10/02/25|10.75|10.75|10.74|10.74|10.75|.02|173|1|0|0|0|173|0|0|0|0|173|173|173|1859.75|Q
TACO W|G1051H119|10/02/25|0.00|0.67|0.67|0.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TACT|892918103|10/02/25|5.21|5.25|5.21|5.25|5.21|-.03|154|2|0|0|0|154|0|0|0|6|154|154|154|802.52|Q
TAFI|00039J202|10/02/25|25.27|25.27|25.26|25.27|25.27|.03|31227|108|0|0|1|12973|0|0|18254|13111|31227|31227|31227|789000.79|P
TAFL|00039J871|10/02/25|24.95|25.01|24.94|24.94|24.97|-.02|1002|12|0|0|0|1002|0|0|0|1001|1002|1002|1002|25024.87|P
TAFM|00039J889|10/02/25|25.30|25.35|25.30|25.31|25.30|-.03|2417|7|0|0|0|2417|0|0|0|2000|2417|2417|2417|61159.76|P
TAGG|87283Q602|10/02/25|43.13|43.21|43.13|43.21|43.18|.05|1109|15|0|0|0|1109|0|0|0|622|1109|1109|1109|47888.63|P
TAGS|88166A706|10/02/25|23.43|23.49|23.43|23.49|23.47|.15|185|3|0|0|0|185|0|0|0|27|185|185|185|4341.78|P
TAIL|132061862|10/02/25|11.84|11.88|11.84|11.87|11.86|.02|3017|14|0|0|0|3017|0|0|0|2766|3017|3017|3017|35795.46|Z
TAIT|874028103|10/02/25|2.57|2.59|2.57|2.58|2.57|.02|10718|30|1|0|0|8218|2500|0|0|10615|10718|10718|10718|27565.20|Q
TAK|874060205|10/02/25|14.61|14.62|14.38|14.43|14.46|-.32|201421|946|6|0|0|186151|15270|0|0|182728|201421|201421|201421|2911971.51|N
TAL|874080104|10/02/25|11.07|11.34|10.70|11.27|11.23|.05|161863|1126|4|0|0|148935|12928|0|0|80010|161863|161863|161863|1818226.94|N
TALK|87427V103|10/02/25|2.71|2.73|2.66|2.70|2.69|.01|42183|290|1|0|0|37183|5000|0|0|33229|42183|42183|42183|113467.25|Q
TALK W|87427V111|10/02/25|0.04|0.05|0.04|0.04|0.04|-.01|4096|2|1|0|0|596|3500|0|0|296|4096|4096|4096|171.58|Q
TALO|87484T108|10/02/25|9.66|9.74|9.42|9.47|9.53|-.25|55324|774|0|0|0|55324|0|0|0|42790|55324|55324|55324|527115.99|N
TAN|46138G706|10/02/25|46.09|46.40|45.83|46.18|46.12|1.10|136211|1534|0|1|1|116031|0|8313|11867|102639|136211|136211|136211|6281780.11|P
TANH|G8675X156|10/02/25|1.81|1.85|1.80|1.84|1.83|.04|3244|116|0|0|0|3244|0|0|0|1610|3244|3244|3244|5930.09|Q
TAOP|G8675V135|10/02/25|2.92|3.13|2.90|3.03|2.89|-.02|35027|340|0|0|0|35027|0|0|0|12456|35027|35027|35027|101392.38|Q
TAOX|87167T300|10/02/25|6.50|7.52|6.50|7.02|6.98|.68|10614|151|0|0|0|10614|0|0|0|7933|10614|10614|10614|74044.38|Q
TAP|60871R209|10/02/25|45.93|46.66|45.88|46.17|46.07|.13|94209|2394|0|0|0|94209|0|0|0|66922|94209|94209|94209|4340271.40|N
TAP A|60871R100|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
TAPR|45784N734|10/02/25|0.00|25.66|25.66|25.66|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TARA|74365U107|10/02/25|4.45|4.51|4.12|4.22|4.21|-.19|40162|382|2|0|0|32617|7545|0|0|23824|40162|40162|40162|168976.38|Q
TARK|46144X487|10/02/25|85.93|87.50|84.31|87.50|85.52|4.45|5036|114|0|0|0|5036|0|0|0|3353|5036|5036|5036|430703.20|Q
TARS|87650L103|10/02/25|57.34|59.45|56.69|58.72|58.60|1.37|24462|1050|0|0|0|24462|0|0|0|15077|24462|24462|24462|1433552.76|Q
TASK|87652V109|10/02/25|17.75|17.75|17.38|17.41|17.48|-.33|14563|288|0|0|0|14563|0|0|0|8563|14563|14563|14563|254513.31|Q
TATT|M8740S227|10/02/25|44.70|44.70|42.90|43.17|43.36|-1.18|3930|174|0|0|0|3930|0|0|0|2692|3930|3930|3930|170395.30|Q
TAVI|G86880104|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TAVI R|G86880146|10/02/25|0.22|0.22|0.22|0.22|0.22|0.00|3800|5|0|0|0|3800|0|0|0|0|3800|3800|3800|836.00|Q
TAVI U|G86880138|10/02/25|0.00|0.00|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|10/02/25|27.73|27.73|27.73|0.00|27.77|0.00|3|2|0|0|0|3|0|0|0|3|3|3|3|83.32|Q
TAXE|87283Q818|10/02/25|0.00|50.75|50.75|50.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TAXF|025072505|10/02/25|49.96|50.13|49.96|50.11|50.00|-.01|10639|51|0|1|0|3961|0|6678|0|6887|10639|10639|10639|531995.81|P
TAXI|665162210|10/02/25|0.00|50.69|50.69|50.69|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TAXM|09789C697|10/02/25|50.03|50.07|50.03|50.07|50.03|0.00|102|2|0|0|0|102|0|0|0|66|102|102|102|5102.70|P
TAXS|665162228|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TAXT|665162194|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TAXX|09789C721|10/02/25|50.87|50.89|50.82|50.83|50.86|-.01|1459|12|0|0|0|1459|0|0|0|0|1459|1459|1459|74197.83|P
TAYD|877163105|10/02/25|45.90|45.90|45.58|45.58|45.49|-1.16|510|39|0|0|0|510|0|0|0|270|510|510|510|23197.58|Q
TBB|00206R300|10/02/25|23.51|23.51|23.37|23.44|23.42|.07|1439|35|0|0|0|1439|0|0|0|225|1439|1439|1439|33699.88|N
TBBB|G0896C103|10/02/25|25.25|25.57|25.10|25.12|25.25|.16|35673|619|1|0|0|32077|3596|0|0|31554|35673|35673|35673|900898.41|N
TBBK|05969A105|10/02/25|73.77|74.92|73.77|74.60|74.60|.91|18321|935|0|0|0|18321|0|0|0|12876|18321|18321|18321|1366741.57|Q
TBCH|900450206|10/02/25|15.63|15.95|14.99|15.40|15.41|-.19|14662|537|0|0|0|14662|0|0|0|3654|14662|14662|14662|226014.72|Q
TBF|74347X849|10/02/25|23.69|23.71|23.59|23.62|23.63|-.07|6511|62|0|0|0|6511|0|0|0|3559|6511|6511|6511|153879.12|P
TBFC|26922B493|10/02/25|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|P
TBFG|26922B519|10/02/25|0.00|29.66|29.66|29.66|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
TBG|02072L375|10/02/25|33.12|33.14|33.02|33.13|33.11|-.03|5520|22|1|0|0|3114|2406|0|0|3253|5520|5520|5520|182754.94|P
TBH|104813209|10/02/25|1.58|1.74|1.57|1.74|1.65|.15|22819|36|2|2|0|5967|5924|10928|0|21387|22819|22819|22819|37574.22|Q
TBHC|497498105|10/02/25|1.58|1.63|1.55|1.63|1.57|.03|4525|39|0|0|0|4525|0|0|0|3652|4525|4525|4525|7093.32|Q
TBI|89785X101|10/02/25|6.23|6.23|5.63|5.63|5.88|-.70|5336|156|0|0|0|5336|0|0|0|2566|5336|5336|5336|31370.92|N
TBIL|74933W452|10/02/25|49.86|49.86|49.85|49.85|49.86|0.00|57791|118|6|0|0|39525|18266|0|0|57390|57791|57791|57791|2881189.07|Q
TBJL|45782C235|10/02/25|0.00|20.19|20.19|20.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TBLA|M8744T106|10/02/25|3.37|3.37|3.30|3.34|3.33|-.04|56051|354|1|0|0|53560|2491|0|0|16856|56051|56051|56051|186371.03|Q
TBLA W|M8744T114|10/02/25|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
TBLD|885213108|10/02/25|20.00|20.01|19.94|20.01|20.01|.09|1082|17|0|0|0|1082|0|0|0|307|1082|1082|1082|21650.42|Q
TBLL|46138G888|10/02/25|105.67|105.67|105.66|105.66|105.67|0.00|21055|55|0|1|0|13899|0|7156|0|15866|21055|21055|21055|2224811.84|P
TBLU|890930407|10/02/25|52.87|53.14|52.87|53.14|52.88|0.00|187|2|0|0|0|187|0|0|0|87|187|187|187|9888.69|N
TBMC|89278D109|10/02/25|11.78|11.84|11.78|11.84|11.78|.16|31|1|0|0|0|31|0|0|0|0|31|31|31|365.18|Q
TBMC R|89278D125|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TBN|87507T101|10/02/25|28.00|29.19|27.28|28.00|28.54|-.41|2954|109|0|0|0|2954|0|0|0|2117|2954|2954|2954|84305.57|N
TBPH|G8807B106|10/02/25|14.33|14.33|14.00|14.06|14.14|-.35|16669|725|0|0|0|16669|0|0|0|9720|16669|16669|16669|235714.16|Q
TBRG|205306103|10/02/25|20.30|20.46|20.09|20.46|20.27|.11|3218|253|0|0|0|3218|0|0|0|1515|3218|3218|3218|65233.45|Q
TBT|74347B201|10/02/25|33.62|33.70|33.39|33.50|33.52|-.20|93207|527|1|0|0|90007|3200|0|0|77397|93207|93207|93207|3124430.59|P
TBUX|87283Q701|10/02/25|49.85|49.89|49.85|49.88|49.86|-.01|12464|47|1|0|0|8158|4306|0|0|6133|12464|12464|12464|621499.52|P
TBX|74348A608|10/02/25|27.85|27.85|27.80|27.80|27.85|-.04|2|1|0|0|0|2|0|0|0|0|2|2|2|55.70|P
TBXU|25461H101|10/02/25|26.99|26.99|26.75|26.75|26.70|.11|98|3|0|0|0|98|0|0|0|78|98|98|98|2616.97|P
TC|89856T401|10/02/25|13.22|13.72|13.00|13.72|13.05|.06|2782|33|0|0|0|2782|0|0|0|2153|2782|2782|2782|36294.06|Q
TCAF|87283Q867|10/02/25|37.93|38.00|37.84|37.99|37.92|.12|105583|225|3|1|1|76464|7558|6582|14979|89088|105583|105583|105583|4003968.65|P
TCAI|890930803|10/02/25|30.94|30.94|30.55|30.81|30.87|.45|6333|28|0|0|0|6333|0|0|0|5276|6333|6333|6333|195500.82|N
TCAL|87283Q784|10/02/25|24.35|24.44|24.35|24.41|24.40|-.06|12495|78|2|0|0|6975|5520|0|0|6901|12495|12495|12495|304819.82|P
TCBI|88224Q107|10/02/25|83.68|84.20|82.54|84.17|83.52|.29|14549|762|0|0|0|14549|0|0|0|9498|14549|14549|14549|1215194.43|Q
TCBI O|88224Q305|10/02/25|21.51|21.66|21.40|21.66|21.48|.15|2101|21|0|0|0|2101|0|0|0|1501|2101|2101|2101|45138.90|Q
TCBK|896095106|10/02/25|43.70|43.79|43.34|43.64|43.57|.05|4623|305|0|0|0|4623|0|0|0|3473|4623|4623|4623|201413.73|Q
TCBS|88231Q108|10/02/25|16.16|16.20|16.16|16.20|16.16|.03|1|1|0|0|0|1|0|0|0|1|1|1|1|16.16|Q
TCBX|88422P109|10/02/25|37.11|37.11|36.76|36.76|36.74|-.68|2695|164|0|0|0|2695|0|0|0|1150|2695|2695|2695|99019.31|Q
TCHI|46436E429|10/02/25|27.35|27.40|27.23|27.24|27.34|.51|5592|23|0|0|0|5592|0|0|0|742|5592|5592|5592|152890.93|Q
TCHP|87283Q107|10/02/25|49.47|49.47|49.14|49.32|49.44|.12|5494|17|1|0|0|691|4803|0|0|4776|5494|5494|5494|271644.33|P
TCI|893617209|10/02/25|45.63|46.03|45.63|46.03|45.97|-1.92|14|4|0|0|0|14|0|0|0|3|14|14|14|643.61|N
TCMD|87357P100|10/02/25|13.83|13.97|13.60|13.97|13.79|.14|7096|285|0|0|0|7096|0|0|0|4174|7096|7096|7096|97833.89|Q
TCOM|89677Q107|10/02/25|75.00|75.22|74.20|75.22|74.80|.26|116209|2294|0|0|0|116209|0|0|0|66243|116209|116209|116209|8692486.78|Q
TCPB|88588G208|10/02/25|51.55|51.69|51.55|51.66|51.61|.07|319|4|0|0|0|319|0|0|0|0|319|319|319|16464.73|P
TCPC|09259E108|10/02/25|6.09|6.14|6.04|6.13|6.08|.03|42577|530|1|0|0|39117|3460|0|0|30927|42577|42577|42577|258956.05|Q
TCRT|98973P309|10/02/25|2.51|2.63|2.48|2.63|2.55|.17|5565|21|0|0|0|5565|0|0|0|4117|5565|5565|5565|14168.23|Q
TCRX|89854M101|10/02/25|2.17|2.30|2.15|2.18|2.20|.11|24197|257|1|0|0|19947|4250|0|0|4407|24197|24197|24197|53301.28|Q
TCV|02072Q432|10/02/25|25.74|25.76|25.73|25.76|25.74|.05|800|2|0|0|0|800|0|0|0|0|800|800|800|20589.00|P
TCX|898697206|10/02/25|18.03|18.05|18.03|18.05|18.05|-.27|487|60|0|0|0|487|0|0|0|415|487|487|487|8790.17|Q
TD|891160509|10/02/25|80.48|80.51|79.00|79.63|79.54|-.82|201245|2550|2|0|0|196118|5127|0|0|165633|201245|201245|201245|16006907.52|N
TDAC|G9008W105|10/02/25|10.37|10.37|10.34|10.34|10.37|0.00|98|3|0|0|0|98|0|0|0|98|98|98|98|1016.26|Q
TDAC U|G9008W121|10/02/25|0.00|0.00|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 W|G9008W113|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TDAQ|26923N546|10/02/25|26.51|26.51|26.30|26.39|26.36|.11|4308|37|0|0|0|4308|0|0|0|4206|4308|4308|4308|113565.86|Z
TDC|88076W103|10/02/25|21.57|22.00|21.57|21.96|21.88|.56|56333|1448|1|0|0|52856|3477|0|0|40512|56333|56333|56333|1232828.47|N
TDEC|33740U471|10/02/25|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|Z
TDF|88018T101|10/02/25|11.93|11.97|11.93|11.95|11.96|.07|1317|7|0|0|0|1317|0|0|0|700|1317|1317|1317|15745.53|N
TDG|893641100|10/02/25|1301.22|1301.22|1279.69|1282.95|1285.99|-16.94|12066|1004|0|0|0|12066|0|0|0|7142|12066|12066|12066|15516738.44|N
TDI|89157W608|10/02/25|0.00|37.48|37.48|37.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TDIC|G28385105|10/02/25|5.75|6.70|5.65|6.70|5.86|1.05|1058237|647|27|23|25|137984|88905|180638|650710|74451|1058237|1058237|1058237|6199473.21|Q
TDIV|33738R118|10/02/25|100.00|100.00|99.28|99.71|99.65|.26|4706|71|0|0|0|4706|0|0|0|3281|4706|4706|4706|468970.61|Q
TDOC|87918A105|10/02/25|7.82|8.49|7.77|8.48|8.21|.67|539810|3334|12|3|0|481341|33936|24533|0|294776|539810|539810|539810|4434233.53|N
TDS|879433829|10/02/25|39.51|39.53|38.74|39.25|39.21|-.15|38690|1329|0|0|0|38690|0|0|0|25988|38690|38690|38690|1516991.12|N
TDS PRU|879433787|10/02/25|23.00|23.11|23.00|23.11|23.01|.08|348|3|0|0|0|348|0|0|0|0|348|348|348|8008.82|N
TDS PRV|879433761|10/02/25|20.27|20.29|20.27|20.29|20.27|.03|139|4|0|0|0|139|0|0|0|0|139|139|139|2817.69|N
TDSB|30151E723|10/02/25|0.00|23.46|23.46|23.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TDSC|30151E715|10/02/25|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|Q
TDTF|33939L605|10/02/25|24.26|24.27|24.25|24.26|24.26|0.00|9907|28|0|1|0|4487|0|5420|0|9134|9907|9907|9907|240331.11|P
TDTH|89616X106|10/02/25|0.93|1.00|0.93|0.99|0.98|.08|84126|120|5|3|1|32347|19634|18761|13384|38364|84126|84126|84126|82441.89|Q
TDTT|33939L506|10/02/25|24.28|24.30|24.28|24.29|24.29|0.00|12119|11|2|0|0|3055|9064|0|0|6245|12119|12119|12119|294401.54|P
TDUP|88556E102|10/02/25|8.97|9.15|8.74|9.15|9.00|.20|75760|1590|1|1|0|66460|2100|7200|0|40164|75760|75760|75760|682037.43|Q
TDV|74347G606|10/02/25|87.02|87.21|87.02|87.21|87.02|.36|6|1|0|0|0|6|0|0|0|6|6|6|6|522.12|Z
TDVG|87283Q404|10/02/25|44.08|44.08|43.99|43.99|44.04|-.05|1715|14|0|0|0|1715|0|0|0|638|1715|1715|1715|75533.45|P
TDVI|33738D812|10/02/25|29.06|29.06|28.84|28.96|28.74|.09|7658|41|1|0|0|4258|3400|0|0|7458|7658|7658|7658|220076.42|Z
TDW|88642R109|10/02/25|54.48|54.48|52.53|52.70|53.23|-2.12|23089|953|0|0|0|23089|0|0|0|13160|23089|23089|23089|1229071.67|N
TDY|879360105|10/02/25|577.18|582.71|576.72|582.42|579.94|7.44|8284|560|0|0|0|8284|0|0|0|6336|8284|8284|8284|4804254.58|N
TE|35834F104|10/02/25|2.41|2.41|2.29|2.36|2.34|-.03|144405|1077|3|1|0|127358|10747|6300|0|94351|144405|144405|144405|337513.39|N
TE WS|35834F112|10/02/25|0.08|0.08|0.07|0.08|0.07|.01|800|2|0|0|0|800|0|0|0|0|800|800|800|59.50|N
TEAD|69002R103|10/02/25|1.61|1.64|1.57|1.61|1.59|-.03|43289|447|0|1|0|37506|0|5783|0|19969|43289|43289|43289|68945.54|Q
TEAF|27901F109|10/02/25|11.79|11.80|11.78|11.80|11.79|-.02|1062|10|0|0|0|1062|0|0|0|247|1062|1062|1062|12523.85|N
TEAM|049468101|10/02/25|150.50|151.75|147.72|151.03|150.54|1.49|210134|6380|3|0|0|203508|6626|0|0|115574|210134|210134|210134|31633649.83|Q
TEC|41151J638|10/02/25|28.00|28.03|28.00|28.03|28.00|.10|101|2|0|0|0|101|0|0|0|101|101|101|101|2827.95|P
TECB|46436E502|10/02/25|60.99|61.31|60.99|61.31|61.03|.49|384|8|0|0|0|384|0|0|0|69|384|384|384|23437.42|P
TECH|09073M104|10/02/25|60.12|62.82|59.63|62.11|61.33|2.20|342094|6732|4|1|1|306656|10438|10000|15000|291071|342094|342094|342094|20981022.97|Q
TECK|878742204|10/02/25|44.35|44.64|42.93|43.38|43.52|-.75|351315|3424|1|1|1|323884|2132|5299|20000|206872|351315|351315|351315|15290966.85|N
TECL|25459W102|10/02/25|131.03|131.40|128.17|130.00|130.17|2.15|221823|2751|2|0|1|156843|6729|0|58251|123538|221823|221823|221823|28875267.74|P
TECS|25461A494|10/02/25|18.33|18.76|18.30|18.48|18.52|-.32|347289|1826|3|1|1|311115|9007|8525|18642|241707|347289|347289|347289|6431143.68|P
TECT P|87217L208|10/02/25|10.72|10.86|10.72|10.86|10.72|.09|239|2|0|0|0|239|0|0|0|100|239|239|239|2562.08|Q
TECX|878972108|10/02/25|15.87|15.95|15.13|15.24|15.33|-.37|35932|679|0|0|0|35932|0|0|0|17522|35932|35932|35932|550702.30|Q
TEF|879382208|10/02/25|5.05|5.05|5.01|5.02|5.03|-.05|31696|295|2|0|0|27426|4270|0|0|10606|31696|31696|31696|159281.10|N
TEI|880192109|10/02/25|6.22|6.23|6.19|6.22|6.21|0.00|4155|50|0|0|0|4155|0|0|0|576|4155|4155|4155|25805.84|N
TEK|09290C772|10/02/25|31.57|31.57|31.43|31.43|31.51|.18|9|2|0|0|0|9|0|0|0|0|9|9|9|283.57|P
TEKX|78470P663|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TEKY|52110K509|10/02/25|0.00|0.00|0.00|0.00|38.16|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|38.16|Q
TEL|G87052109|10/02/25|223.37|223.50|220.91|221.09|221.54|-.65|31725|1094|0|0|0|31725|0|0|0|12701|31725|31725|31725|7028264.00|N
TELA|872381108|10/02/25|1.52|1.52|1.50|1.52|1.51|.02|1604|20|0|0|0|1604|0|0|0|1468|1604|1604|1604|2427.22|Q
TELO|87975F104|10/02/25|1.41|1.41|1.37|1.38|1.38|-.03|9358|74|0|0|0|9358|0|0|0|5023|9358|9358|9358|12906.67|Q
TEM|88023B103|10/02/25|89.00|90.63|87.71|89.30|89.11|1.28|769497|19088|12|4|3|660812|33809|32709|42167|505839|769497|769497|769497|68567844.05|Q
TEMP|46641Q142|10/02/25|51.44|51.61|51.44|51.61|51.46|.29|148|11|0|0|0|148|0|0|0|10|148|148|148|7616.43|P
TEMT|46092D400|10/02/25|37.65|38.69|36.45|37.65|37.43|1.05|165666|2729|1|0|0|162888|2778|0|0|25858|165666|165666|165666|6201628.65|Z
TEMX|89157W889|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TEN|G9108L173|10/02/25|22.21|22.21|21.74|21.81|21.88|-.45|7162|225|0|0|0|7162|0|0|0|4175|7162|7162|7162|156690.42|N
TEN PRE|G9108L157|10/02/25|26.37|26.44|26.37|26.44|26.37|.07|9|1|0|0|0|9|0|0|0|0|9|9|9|237.33|N
TEN PRF|G9108L165|10/02/25|0.00|26.83|26.83|26.83|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
TENB|88025T102|10/02/25|29.08|29.92|29.08|29.50|29.51|.61|55173|1617|0|0|0|55173|0|0|0|20883|55173|55173|55173|1628212.69|Q
TENX|88032L605|10/02/25|7.66|7.66|7.58|7.62|7.62|-.04|312|10|0|0|0|312|0|0|0|6|312|312|312|2378.59|Q
TEO|879273209|10/02/25|7.32|7.47|7.09|7.41|7.30|.13|6325|210|0|0|0|6325|0|0|0|3512|6325|6325|6325|46159.77|N
TEQI|87283Q206|10/02/25|43.92|43.92|43.83|43.87|43.86|.02|769|12|0|0|0|769|0|0|0|390|769|769|769|33728.25|P
TER|880770102|10/02/25|144.58|145.22|141.73|144.52|143.69|3.39|180182|5989|0|0|0|180182|0|0|0|117349|180182|180182|180182|25890323.59|Q
TERN|880881107|10/02/25|7.89|8.05|7.74|8.03|7.94|.22|36797|912|0|0|0|36797|0|0|0|29116|36797|36797|36797|292208.30|Q
TESL|82889N889|10/02/25|32.84|32.84|28.90|28.90|30.68|-2.36|8431|226|0|0|0|8431|0|0|0|6468|8431|8431|8431|258692.19|P
TETH|04071F102|10/02/25|21.97|22.54|21.69|22.48|22.24|.82|48001|328|0|0|0|48001|0|0|0|43951|48001|48001|48001|1067562.00|Z
TEVA|881624209|10/02/25|19.95|20.09|19.82|20.05|19.97|0.00|363593|3274|1|0|0|361393|2200|0|0|158342|363593|363593|363593|7259677.93|N
TEX|880779103|10/02/25|52.05|52.44|51.41|52.31|52.07|.58|18860|791|0|0|0|18860|0|0|0|15890|18860|18860|18860|981961.70|N
TEXN|46438G331|10/02/25|27.73|27.73|27.67|27.67|27.79|-.24|29|2|0|0|0|29|0|0|0|29|29|29|29|806.05|Q
TEXU|25461H200|10/02/25|25.14|25.14|24.62|24.62|25.23|-.31|11|4|0|0|0|11|0|0|0|10|11|11|11|277.58|P
TFC|89832Q109|10/02/25|45.53|45.82|45.20|45.37|45.40|-.20|245908|3644|0|0|0|245908|0|0|0|148957|245908|245908|245908|11164763.30|N
TFC PRI|89832Q810|10/02/25|0.00|22.40|22.40|22.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
TFC PRO|89832Q745|10/02/25|23.31|23.39|23.26|23.26|23.39|-.05|1654|14|0|0|0|1654|0|0|0|0|1654|1654|1654|38681.51|N
TFC PRR|89832Q695|10/02/25|20.83|20.83|20.72|20.74|20.76|-.09|426|19|0|0|0|426|0|0|0|0|426|426|426|8845.55|N
TFI|78468R721|10/02/25|45.47|45.50|45.44|45.49|45.47|.01|23700|144|1|0|0|20834|2866|0|0|5736|23700|23700|23700|1077544.73|P
TFII|87241L109|10/02/25|89.02|90.21|89.02|89.57|89.57|.80|13874|497|0|0|0|13874|0|0|0|10981|13874|13874|13874|1242699.73|N
TFIN|89679E300|10/02/25|47.92|49.03|47.76|48.44|48.48|.65|8486|460|0|0|0|8486|0|0|0|6313|8486|8486|8486|411366.77|N
TFIN PR|89679E409|10/02/25|0.00|22.08|22.08|22.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
TFJL|45782C243|10/02/25|0.00|20.29|20.29|20.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TFLO|46434V860|10/02/25|50.44|50.44|50.43|50.43|50.43|.01|76401|83|0|1|2|22070|0|7777|46554|34026|76401|76401|76401|3853151.47|P
TFLR|87283Q883|10/02/25|51.53|51.56|51.51|51.53|51.53|.05|3782|34|0|0|0|3782|0|0|0|2472|3782|3782|3782|194867.78|P
TFNS|87283Q768|10/02/25|0.00|26.19|26.19|26.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TFPM|89679M104|10/02/25|30.15|30.15|28.42|29.42|29.20|-.60|55542|1013|0|0|0|55542|0|0|0|42085|55542|55542|55542|1621645.09|N
TFPN|88636J873|10/02/25|24.79|24.88|24.79|24.88|24.80|-.01|308|4|0|0|0|308|0|0|0|208|308|308|308|7639.80|P
TFSA|88104C202|10/02/25|0.00|0.00|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|10/02/25|13.11|13.32|13.08|13.30|13.25|.16|22366|587|0|0|0|22366|0|0|0|18666|22366|22366|22366|296332.10|Q
TFX|879369106|10/02/25|124.44|125.83|123.80|125.51|124.72|1.56|20672|632|0|0|0|20672|0|0|0|14538|20672|20672|20672|2578223.96|N
TG|894650100|10/02/25|7.96|7.96|7.60|7.72|7.78|-.19|6805|102|0|0|0|6805|0|0|0|5519|6805|6805|6805|52932.29|N
TGB|876511106|10/02/25|4.24|4.24|4.10|4.20|4.17|.04|551471|1059|56|9|0|325737|177184|48550|0|348862|551471|551471|551471|2301910.64|A
TGE|G38268101|10/02/25|2.01|2.02|1.97|2.02|2.01|.02|3944|57|0|0|0|3944|0|0|0|2286|3944|3944|3944|7909.42|N
TGE WS|G38268119|10/02/25|0.11|0.11|0.09|0.09|0.10|-.02|5358|21|0|0|0|5358|0|0|0|0|5358|5358|5358|534.22|A
TGEN|87876P201|10/02/25|8.59|9.36|8.59|9.10|9.01|.71|160832|1788|1|0|0|155832|5000|0|0|47006|160832|160832|160832|1449009.68|A
TGHL|G4149Y102|10/02/25|1.65|1.70|1.65|1.67|1.68|-.03|2961|26|0|0|0|2961|0|0|0|793|2961|2961|2961|4986.45|Q
TGL|89458T304|10/02/25|1.11|1.11|1.07|1.09|1.08|-.02|24159|115|2|0|0|16774|7385|0|0|22141|24159|24159|24159|26180.05|Q
TGLB|87283Q727|10/02/25|26.45|26.45|26.44|26.44|26.45|.10|100|1|0|0|0|100|0|0|0|100|100|100|100|2645.00|P
TGLR|26923N769|10/02/25|35.66|35.66|35.65|35.65|35.65|.04|584|4|0|0|0|584|0|0|0|484|584|584|584|20818.07|Z
TGLS|G87264100|10/02/25|66.21|66.63|65.67|66.41|66.39|.28|12682|256|0|0|0|12682|0|0|0|1756|12682|12682|12682|842015.74|N
TGNA|87901J105|10/02/25|20.30|20.46|20.30|20.30|20.35|-.03|115071|752|1|0|0|112871|2200|0|0|57327|115071|115071|115071|2341763.49|N
TGRT|87283Q842|10/02/25|44.06|44.06|43.93|43.93|44.02|.12|1361|9|0|0|0|1361|0|0|0|907|1361|1361|1361|59913.51|P
TGRW|87283Q305|10/02/25|45.86|45.86|45.83|45.83|45.86|.10|10|1|0|0|0|10|0|0|0|10|10|10|10|458.60|P
TGS|893870204|10/02/25|20.49|20.86|20.09|20.79|20.52|.49|28069|505|0|0|0|28069|0|0|0|13838|28069|28069|28069|575896.90|N
TGT|87612E106|10/02/25|88.71|90.25|88.35|89.51|89.47|.36|311898|7807|1|0|0|309474|2424|0|0|195999|311898|311898|311898|27904803.76|N
TGTX|88322Q108|10/02/25|36.77|36.89|36.05|36.67|36.50|.11|67712|1918|2|0|0|61270|6442|0|0|29288|67712|67712|67712|2471393.94|Q
TH|87615L107|10/02/25|8.08|8.08|7.81|7.89|7.91|-.19|17302|464|0|0|0|17302|0|0|0|9647|17302|17302|17302|136785.07|Q
THAR|432705309|10/02/25|3.08|3.15|2.99|3.01|3.11|-.14|20156|338|1|0|0|17159|2997|0|0|7960|20156|20156|20156|62595.12|Q
THC|88033G407|10/02/25|201.34|203.74|201.34|203.46|202.60|2.17|25269|1038|0|0|0|25269|0|0|0|13958|25269|25269|25269|5119422.88|N
THCH|G8656L130|10/02/25|2.58|2.69|2.58|2.69|2.63|.01|1631|6|0|0|0|1631|0|0|0|0|1631|1631|1631|4288.39|Q
THD|464286624|10/02/25|59.80|59.80|59.32|59.54|59.50|.30|23937|324|0|0|0|23937|0|0|0|11179|23937|23937|23937|1424164.38|P
THEQ|87283Q776|10/02/25|0.00|27.91|27.91|27.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
THFF|320218100|10/02/25|54.93|54.93|54.39|54.41|54.49|-.84|1799|148|0|0|0|1799|0|0|0|1462|1799|1799|1799|98021.64|Q
THG|410867105|10/02/25|181.72|182.23|181.46|182.09|181.54|.51|5981|397|0|0|0|5981|0|0|0|3514|5981|5981|5981|1085793.11|N
THH|G9107K101|10/02/25|6.11|6.33|6.04|6.04|6.27|.03|6276|241|0|0|0|6276|0|0|0|1774|6276|6276|6276|39320.00|Q
THIR|885155200|10/02/25|31.48|31.56|31.48|31.54|31.52|.05|200|2|0|0|0|200|0|0|0|100|200|200|200|6304.00|N
THLV|885155101|10/02/25|30.11|30.12|30.11|30.12|30.13|-.05|40|2|0|0|0|40|0|0|0|10|40|40|40|1205.30|N
THM|46050R102|10/02/25|1.79|1.79|1.63|1.66|1.70|-.10|56094|296|1|0|0|53165|2929|0|0|18617|56094|56094|56094|95183.41|A
THMZ|52110K202|10/02/25|31.93|32.08|31.93|32.08|31.93|.15|300|2|0|0|0|300|0|0|0|300|300|300|300|9579.00|Q
THNQ|301505731|10/02/25|66.38|66.64|65.95|66.64|66.32|1.16|6568|71|1|0|0|4254|2314|0|0|3033|6568|6568|6568|435599.59|P
THNR|032108532|10/02/25|24.61|24.61|24.51|24.51|24.61|-.10|1|1|0|0|0|1|0|0|0|0|1|1|1|24.61|P
THO|885160101|10/02/25|104.63|105.75|103.74|105.66|105.02|1.61|23931|657|0|0|0|23931|0|0|0|22943|23931|23931|23931|2513332.47|N
THQ|879105104|10/02/25|17.71|17.91|17.70|17.89|17.82|.15|11420|126|0|0|0|11420|0|0|0|8462|11420|11420|11420|203535.52|N
THR|88362T103|10/02/25|27.34|27.34|27.01|27.26|27.12|-.06|4407|184|0|0|0|4407|0|0|0|3590|4407|4407|4407|119497.94|N
THRM|37253A103|10/02/25|34.36|35.33|34.18|35.32|34.87|1.15|8568|457|0|0|0|8568|0|0|0|5353|8568|8568|8568|298726.04|Q
THRO|09290C806|10/02/25|38.07|38.07|37.78|37.94|37.90|.09|237817|734|11|3|0|184582|35453|17782|0|222284|237817|237817|237817|9013678.87|P
THRV|88588B100|10/02/25|25.07|25.08|25.06|25.06|25.07|-.03|3701|5|0|0|0|3701|0|0|0|701|3701|3701|3701|92791.06|Q
THRY|886029206|10/02/25|11.80|11.85|11.60|11.82|11.72|.13|33330|802|1|0|0|30712|2618|0|0|21191|33330|33330|33330|390721.88|Q
THS|89469A104|10/02/25|20.87|20.87|19.96|20.72|20.38|-.19|76741|1466|0|0|0|76741|0|0|0|64520|76741|76741|76741|1563801.33|N
THTA|886364280|10/02/25|15.06|15.15|15.06|15.15|15.11|.03|1573|15|0|0|0|1573|0|0|0|747|1573|1573|1573|23762.86|P
THW|87911L108|10/02/25|12.80|12.80|12.71|12.73|12.76|-.09|3059|37|0|0|0|3059|0|0|0|1211|3059|3059|3059|39029.04|N
THY|66538J738|10/02/25|22.78|22.78|22.72|22.75|22.75|0.00|3010|7|0|0|0|3010|0|0|0|1600|3010|3010|3010|68468.50|P
THYF|87283Q875|10/02/25|52.48|52.48|52.48|52.48|52.47|0.00|427|6|0|0|0|427|0|0|0|70|427|427|427|22405.40|P
TIC|00510N102|10/02/25|14.20|14.53|13.75|14.20|14.18|.49|285639|2481|3|0|5|172134|9776|0|103729|143680|285639|285639|285639|4050808.73|N
TIER|87283Q735|10/02/25|27.62|27.62|27.52|27.52|27.52|.09|25|3|0|0|0|25|0|0|0|24|25|25|25|688.10|P
TIGO|L6388F110|10/02/25|48.05|48.05|46.77|47.71|47.34|.07|35323|1153|0|0|0|35323|0|0|0|22222|35323|35323|35323|1672057.44|Q
TIGR|91531W106|10/02/25|10.84|11.02|10.24|10.26|10.57|-.34|470295|3423|16|5|0|386302|53770|30223|0|154040|470295|470295|470295|4972773.70|Q
TIIV|268961802|10/02/25|26.36|26.38|26.35|26.38|26.36|-.02|265|2|0|0|0|265|0|0|0|100|265|265|265|6984.40|P
TIL|45783C200|10/02/25|19.15|19.15|17.54|17.55|17.94|-1.46|18960|388|0|0|0|18960|0|0|0|5473|18960|18960|18960|340214.18|Q
TILE|458665304|10/02/25|28.48|28.48|28.01|28.03|28.13|-.52|18957|770|0|0|0|18957|0|0|0|12104|18957|18957|18957|533350.67|Q
TILL|53656F144|10/02/25|17.88|17.90|17.88|17.90|17.80|.12|41|3|0|0|0|41|0|0|0|8|41|41|41|729.79|P
TILT|33939L100|10/02/25|243.47|243.55|243.47|243.55|243.47|.35|1|1|0|0|0|1|0|0|0|0|1|1|1|243.47|Z
TIMB|88706T108|10/02/25|22.08|22.08|21.78|21.95|21.89|-.11|3084|87|0|0|0|3084|0|0|0|2207|3084|3084|3084|67516.04|N
TIME|88636J329|10/02/25|24.81|24.88|24.81|24.88|24.81|.17|187|10|0|0|0|187|0|0|0|0|187|187|187|4640.13|P
TINT|74347G473|10/02/25|33.18|33.50|33.18|33.46|33.51|.33|330|8|0|0|0|330|0|0|0|130|330|330|330|11059.46|P
TINY|74347G465|10/02/25|52.99|53.15|52.99|53.15|53.35|.70|22|4|0|0|0|22|0|0|0|9|22|22|22|1173.76|P
TIP|464287176|10/02/25|111.20|111.30|111.15|111.17|111.19|-.05|1183885|1132|80|10|7|293785|254568|73080|562452|591155|1183885|1183885|1183885|131634734.18|P
TIPA|665162145|10/02/25|0.00|100.48|100.48|100.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
TIPB|665162137|10/02/25|0.00|100.90|100.90|100.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
TIPC|665162129|10/02/25|0.00|102.07|102.07|102.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
TIPD|665162111|10/02/25|102.80|102.80|102.69|102.69|102.80|.08|14|1|0|0|0|14|0|0|0|0|14|14|14|1439.20|P
TIPT|88822Q103|10/02/25|18.77|18.77|17.89|17.95|18.13|-.83|20939|686|0|0|0|20939|0|0|0|6801|20939|20939|20939|379542.55|Q
TIPX|78468R861|10/02/25|19.27|19.27|19.26|19.26|19.27|0.00|747|3|0|0|0|747|0|0|0|474|747|747|747|14394.04|P
TIPZ|72201R403|10/02/25|53.65|53.66|53.65|53.66|53.65|0.00|1131|10|0|0|0|1131|0|0|0|939|1131|1131|1131|60683.48|P
TIRX|G8884K136|10/02/25|2.17|2.17|2.10|2.17|2.12|.08|111038|41|26|1|0|17908|87622|5508|0|50143|111038|111038|111038|235799.82|Q
TISI|878155308|10/02/25|16.33|16.50|15.85|16.50|15.86|.60|792|10|0|0|0|792|0|0|0|44|792|792|792|12560.61|N
TITN|88830R101|10/02/25|16.11|16.20|15.78|16.12|16.03|.11|13003|570|0|0|0|13003|0|0|0|6973|13003|13003|13003|208477.74|Q
TIVC|888705308|10/02/25|2.92|2.97|2.92|2.97|2.95|.01|414|11|0|0|0|414|0|0|0|348|414|414|414|1219.95|Q
TIXT|87975H100|10/02/25|4.48|4.49|4.48|4.48|4.48|0.00|44719|178|2|1|0|33319|5400|6000|0|35937|44719|44719|44719|200386.49|N
TJAN|45784N825|10/02/25|27.01|27.01|27.01|27.01|27.01|-.04|500|1|0|0|0|500|0|0|0|0|500|500|500|13505.00|Z
TJUL|45783Y541|10/02/25|29.37|29.37|29.35|29.35|29.36|-.02|195|5|0|0|0|195|0|0|0|0|195|195|195|5724.32|Z
TJUN|33740U349|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TJX|872540109|10/02/25|143.78|144.16|142.22|142.51|142.84|-1.81|269120|8391|0|0|0|269120|0|0|0|121831|269120|269120|269120|38440894.94|N
TK|G8726T105|10/02/25|8.22|8.22|8.00|8.10|8.07|-.13|25118|440|0|0|0|25118|0|0|0|7622|25118|25118|25118|202812.33|N
TKC|900111204|10/02/25|6.10|6.19|6.10|6.18|6.15|.07|120331|534|4|0|0|109697|10634|0|0|83460|120331|120331|120331|739840.49|N
TKLF|98741L200|10/02/25|0.00|3.91|3.91|3.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TKNO|02080L102|10/02/25|6.45|6.48|6.03|6.13|6.22|-.21|11220|269|0|0|0|11220|0|0|0|7218|11220|11220|11220|69769.61|Q
TKO|87256C101|10/02/25|199.00|199.20|196.63|197.94|198.08|-.92|51620|1630|0|0|0|51620|0|0|0|39662|51620|51620|51620|10224809.06|N
TKR|887389104|10/02/25|75.22|76.28|74.99|75.97|75.81|.86|20947|638|0|0|0|20947|0|0|0|12891|20947|20947|20947|1588068.87|N
TLCI|89157W871|10/02/25|0.00|26.79|26.79|26.79|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
TLF|87538X105|10/02/25|3.00|3.00|3.00|3.00|3.00|0.00|893|22|0|0|0|893|0|0|0|3|893|893|893|2679.00|Q
TLH|464288653|10/02/25|102.98|103.34|102.87|103.21|103.16|.25|254217|2107|1|1|1|172893|4000|5191|72133|210821|254217|254217|254217|26225968.54|P
TLIH|G8763W102|10/02/25|0.61|0.61|0.50|0.53|0.55|-.08|96330|343|6|4|0|51585|15394|29351|0|17514|96330|96330|96330|53420.59|Q
TLK|715684106|10/02/25|18.64|18.96|18.64|18.89|18.88|.19|11788|221|0|0|0|11788|0|0|0|3860|11788|11788|11788|222563.24|N
TLN|87422Q109|10/02/25|430.70|434.77|423.12|434.12|429.96|7.20|34596|1864|0|0|0|34596|0|0|0|23616|34596|34596|34596|14874897.03|Q
TLNC U|G86652115|10/02/25|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|Q
TLPH|00444T209|10/02/25|0.93|0.95|0.91|0.94|0.94|.01|10477|106|0|0|0|10477|0|0|0|6631|10477|10477|10477|9802.73|Q
TLRY|88688T100|10/02/25|1.67|1.88|1.59|1.61|1.70|-.05|7134742|4317|485|288|104|1493530|1723732|2094348|1823132|4118356|7134742|7134742|7134742|12112250.75|Q
TLS|87969B101|10/02/25|6.83|7.10|6.82|6.98|6.98|.17|47651|1141|0|0|0|47651|0|0|0|17779|47651|47651|47651|332607.70|Q
TLSA|G88912103|10/02/25|2.00|2.03|1.91|2.00|1.97|.05|34423|276|0|1|0|24948|0|9475|0|24495|34423|34423|34423|67830.07|Q
TLSI|89680M101|10/02/25|4.51|4.55|4.42|4.53|4.50|-.05|4310|59|1|0|0|1520|2790|0|0|3668|4310|4310|4310|19403.00|Q
TLSI W|89680M119|10/02/25|0.00|0.00|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|10/02/25|89.30|89.69|89.19|89.53|89.48|.26|2737989|14657|235|13|0|2016264|645174|76551|0|1794327|2737989|2737989|2737989|244984212.15|Q
TLTD|33939L803|10/02/25|89.40|89.40|89.04|89.19|89.03|-.02|119|4|0|0|0|119|0|0|0|117|119|119|119|10594.49|P
TLTE|33939L308|10/02/25|63.74|63.74|63.58|63.58|63.69|.08|311|4|0|0|0|311|0|0|0|5|311|311|311|19807.26|P
TLTI|78433H592|10/02/25|47.27|47.38|47.27|47.38|47.28|.21|44|3|0|0|0|44|0|0|0|0|44|44|44|2080.41|Z
TLTP|032108516|10/02/25|22.73|22.77|22.73|22.77|22.75|.05|551|6|0|0|0|551|0|0|0|423|551|551|551|12535.45|Z
TLTW|46436E338|10/02/25|23.31|23.40|23.28|23.36|23.33|-.07|97843|677|0|2|0|84798|0|13045|0|69102|97843|97843|97843|2283070.46|Z
TLTX|37960A321|10/02/25|25.70|25.70|25.68|25.68|25.70|.04|4|1|0|0|0|4|0|0|0|0|4|4|4|102.80|Z
TLX|87961M105|10/02/25|10.18|10.24|10.09|10.20|10.16|.02|2218|64|0|0|0|2218|0|0|0|256|2218|2218|2218|22545.15|Q
TLYS|886885102|10/02/25|2.00|2.01|2.00|2.01|2.00|-.03|77|3|0|0|0|77|0|0|0|0|77|77|77|154.00|N
TM|892331307|10/02/25|191.75|191.75|190.23|190.56|190.81|-1.28|11587|617|0|0|0|11587|0|0|0|7063|11587|11587|11587|2210948.40|N
TMAR|33740U380|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TMAT|66538H278|10/02/25|27.67|27.87|27.63|27.87|27.80|.56|3333|23|0|0|0|3333|0|0|0|1963|3333|3333|3333|92671.53|Z
TMB|88521L207|10/02/25|25.75|25.75|25.70|25.71|25.70|.06|2093|7|0|0|0|2093|0|0|0|2034|2093|2093|2093|53791.64|Q
TMC|87261Y106|10/02/25|7.07|7.22|6.94|7.11|7.08|.16|463594|3988|10|2|1|397179|36543|14122|15750|264950|463594|463594|463594|3283707.38|Q
TMCI|89455T109|10/02/25|6.34|6.34|6.10|6.26|6.21|-.06|15188|487|0|0|0|15188|0|0|0|8761|15188|15188|15188|94270.38|Q
TMCW W|87261Y114|10/02/25|1.24|1.35|1.19|1.33|1.27|.15|22486|91|0|0|0|22486|0|0|0|6812|22486|22486|22486|28587.46|Q
TMDE|G88953107|10/02/25|0.82|0.82|0.82|0.82|0.82|0.00|3671|166|0|0|0|3671|0|0|0|2689|3671|3671|3671|3027.66|A
TMDV|74347G507|10/02/25|0.00|0.00|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|10/02/25|115.21|117.02|112.55|116.07|114.82|1.18|36570|1741|0|1|0|31170|0|5400|0|20552|36570|36570|36570|4198997.86|Q
TME|88034P109|10/02/25|23.10|23.30|22.64|22.95|22.89|-.18|320549|2952|3|1|1|277054|12137|6358|25000|136452|320549|320549|320549|7336198.21|N
TMED|87283Q750|10/02/25|27.36|27.46|27.36|27.46|27.44|.02|294|2|0|0|0|294|0|0|0|0|294|294|294|8067.69|Q
TMET|46431W515|10/02/25|0.00|26.83|26.83|26.83|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TMF|25460G138|10/02/25|40.53|41.02|40.37|40.81|40.74|.31|1084719|10119|21|5|4|926308|63480|37009|57922|637818|1084719|1084719|1084719|44186819.07|P
TMFC|74933W601|10/02/25|70.77|70.77|70.50|70.66|70.64|.12|3934|44|0|0|0|3934|0|0|0|3290|3934|3934|3934|277896.18|Z
TMFE|74933W643|10/02/25|29.10|29.23|29.10|29.23|29.13|.11|56|2|0|0|0|56|0|0|0|42|56|56|56|1631.35|Z
TMFG|74933W635|10/02/25|30.04|30.20|30.04|30.20|30.06|.11|260|5|0|0|0|260|0|0|0|0|260|260|260|7815.40|Z
TMFM|74933W627|10/02/25|24.67|24.87|24.67|24.87|24.78|.22|1131|13|0|0|0|1131|0|0|0|916|1131|1131|1131|28022.75|Z
TMFS|74933W874|10/02/25|34.16|34.47|34.16|34.47|34.26|.28|1236|3|0|0|0|1236|0|0|0|1060|1236|1236|1236|42340.68|Z
TMFX|74933W650|10/02/25|21.69|21.81|21.69|21.81|21.69|.18|71|2|0|0|0|71|0|0|0|71|71|71|71|1540.11|Z
TMH|74016W783|10/02/25|51.47|51.47|51.11|51.17|51.15|-.27|216|5|0|0|0|216|0|0|0|112|216|216|216|11048.46|P
TMHC|87724P106|10/02/25|66.86|67.24|66.27|67.21|67.01|.06|18926|958|0|0|0|18926|0|0|0|9051|18926|18926|18926|1268235.73|N
TMO|883556102|10/02/25|525.01|539.22|523.96|525.07|528.63|-6.15|127923|5384|0|0|0|127923|0|0|0|85475|127923|127923|127923|67623929.19|N
TMP|890110109|10/02/25|65.28|65.56|64.78|65.22|65.13|-.13|2312|114|0|0|0|2312|0|0|0|1317|2312|2312|2312|150570.67|A
TMQ|89621C105|10/02/25|2.30|2.30|2.01|2.09|2.10|-.19|56807|370|2|0|0|51512|5295|0|0|15403|56807|56807|56807|119107.80|A
TMSL|87283Q826|10/02/25|35.16|35.18|34.99|35.13|35.14|.04|7768|23|0|1|0|2417|0|5351|0|5474|7768|7768|7768|272999.85|P
TMUS|872590104|10/02/25|232.94|233.11|229.72|230.13|230.57|-3.11|178298|5346|0|0|0|178298|0|0|0|77018|178298|178298|178298|41110835.31|Q
TMUS I|87264A303|10/02/25|22.82|22.85|22.82|22.85|22.89|-.05|290|97|0|0|0|290|0|0|0|0|290|290|290|6638.15|Q
TMUS L|87264A105|10/02/25|24.78|24.78|24.78|24.78|24.78|-.01|436|8|0|0|0|436|0|0|0|104|436|436|436|10803.97|Q
TMUS Z|87264A204|10/02/25|23.25|23.25|22.82|22.99|22.92|-.04|3386|149|0|0|0|3386|0|0|0|680|3386|3386|3386|77592.79|Q
TMV|25460G849|10/02/25|34.78|34.91|34.36|34.55|34.57|-.26|202543|1822|5|1|0|179104|15664|7775|0|102201|202543|202543|202543|7002749.92|P
TNA|25459W847|10/02/25|45.82|46.41|44.96|46.35|45.78|.79|2313512|15959|30|11|2|2073393|90915|82042|67162|1719994|2313512|2313512|2313512|105921356.92|P
TNC|880345103|10/02/25|81.64|81.88|81.37|81.82|81.54|.49|3027|209|0|0|0|3027|0|0|0|1697|3027|3027|3027|246814.51|N
TNDM|875372203|10/02/25|12.45|13.19|12.44|13.10|12.98|.69|136873|3177|4|0|0|120770|16103|0|0|97868|136873|136873|136873|1777098.24|Q
TNET|896288107|10/02/25|65.12|65.34|64.14|64.25|64.52|-1.21|9456|405|0|0|0|9456|0|0|0|7769|9456|9456|9456|610076.61|N
TNGX|87583X109|10/02/25|8.01|8.01|7.67|7.67|7.79|-.31|59783|1393|0|0|0|59783|0|0|0|44161|59783|59783|59783|465790.83|Q
TNGY|890930209|10/02/25|9.24|9.24|9.14|9.15|9.19|-.03|13779|34|3|0|0|4412|9367|0|0|13171|13779|13779|13779|126658.58|N
TNK|G8726X106|10/02/25|50.40|50.44|49.74|50.12|50.16|-.93|12952|457|0|0|0|12952|0|0|0|10303|12952|12952|12952|649640.42|N
TNL|894164102|10/02/25|59.83|61.66|59.83|61.51|61.19|1.45|21403|1004|0|0|0|21403|0|0|0|16628|21403|21403|21403|1309690.36|N
TNMG|G8924F105|10/02/25|0.40|0.40|0.31|0.32|0.36|.02|8645408|15818|561|174|44|4879665|1790498|1249369|725876|4871688|8645408|8645408|8645408|3137000.74|Q
TNON|88066N303|10/02/25|1.20|1.23|1.19|1.23|1.21|.02|12218|73|0|1|0|6218|0|6000|0|2500|12218|12218|12218|14764.76|Q
TNON W|88066N113|10/02/25|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|10/02/25|24.16|25.21|24.05|24.77|24.56|.82|41304|1012|1|0|0|37978|3326|0|0|30614|41304|41304|41304|1014595.71|Q
TNYA|87990A106|10/02/25|1.69|1.70|1.60|1.61|1.63|-.08|219849|781|13|1|0|178251|34598|7000|0|104476|219849|219849|219849|359384.46|Q
TOAK|56170L661|10/02/25|28.13|28.14|28.09|28.13|28.13|-.01|2484|8|0|0|0|2484|0|0|0|2132|2484|2484|2484|69872.28|P
TOCT|45784N577|10/02/25|26.35|26.41|26.35|26.41|26.37|.01|4058|12|0|0|0|4058|0|0|0|4058|4058|4058|4058|106996.53|Z
TOGA|56167N191|10/02/25|35.35|35.59|35.35|35.59|35.35|.21|141|1|0|0|0|141|0|0|0|141|141|141|141|4984.35|P
TOI|68236X100|10/02/25|3.47|3.52|3.35|3.45|3.43|-.03|51664|465|1|0|0|46664|5000|0|0|39453|51664|51664|51664|177094.81|Q
TOII W|68236X118|10/02/25|0.13|0.13|0.10|0.10|0.11|-.03|1025|4|0|0|0|1025|0|0|0|0|1025|1025|1025|115.10|Q
TOK|464288265|10/02/25|135.89|135.89|135.74|135.74|135.88|.21|426|3|0|0|0|426|0|0|0|0|426|426|426|57885.58|P
TOKE|132061821|10/02/25|6.59|6.59|6.20|6.48|6.31|.05|75994|221|1|1|1|51294|3500|5500|15700|71222|75994|75994|75994|479317.94|Z
TOL|889478103|10/02/25|139.70|140.16|138.11|139.55|139.54|-.38|33411|1099|0|0|0|33411|0|0|0|22839|33411|33411|33411|4662176.27|N
TOLL|87975E107|10/02/25|34.60|34.62|34.56|34.62|34.59|.13|400|2|0|0|0|400|0|0|0|100|400|400|400|13836.00|Z
TOLZ|74347B508|10/02/25|53.92|53.92|53.87|53.87|53.90|-.06|260|8|0|0|0|260|0|0|0|37|260|260|260|14012.79|P
TOMZ|890023203|10/02/25|1.02|1.02|1.02|1.02|1.02|.01|257|9|0|0|0|257|0|0|0|15|257|257|257|261.24|Q
TONX|92337U302|10/02/25|6.86|7.09|6.71|7.05|6.90|.23|57654|761|0|0|0|57654|0|0|0|16438|57654|57654|57654|398004.39|Q
TOON|37229T509|10/02/25|0.75|0.78|0.75|0.78|0.77|.02|24046|80|4|0|0|13228|10818|0|0|2377|24046|24046|24046|18514.66|A
TOP|G989A6102|10/02/25|1.28|1.29|1.27|1.28|1.27|0.00|4431|51|1|0|0|1505|2926|0|0|201|4431|4431|4431|5638.69|Q
TOPC|46438G349|10/02/25|30.50|30.50|30.49|30.49|30.49|.01|7633|13|0|1|0|620|0|7013|0|6203|7633|7633|7633|232730.76|P
TOPP|89078D101|10/02/25|1.34|1.37|1.34|1.37|1.36|-.02|2834|15|0|0|0|2834|0|0|0|897|2834|2834|2834|3855.46|A
TOPS|Y8897Y230|10/02/25|5.93|5.93|5.69|5.75|5.77|-.08|190|9|0|0|0|190|0|0|0|129|190|190|190|1095.90|A
TOPT|46438G570|10/02/25|30.76|30.76|30.51|30.58|30.64|-.05|24789|262|2|0|0|19081|5708|0|0|21522|24789|24789|24789|759463.62|P
TORO|Y8900D108|10/02/25|4.30|4.92|3.57|4.10|4.48|-.08|50593|356|2|0|0|45688|4905|0|0|20151|50593|50593|50593|226554.36|Q
TOST|888787108|10/02/25|35.65|36.15|35.17|36.12|35.58|.53|315071|4916|2|1|1|290885|7058|6761|10367|130959|315071|315071|315071|11209817.05|N
TOT|00777X470|10/02/25|20.93|20.95|20.93|20.95|20.93|.02|4|1|0|0|0|4|0|0|0|4|4|4|4|83.72|P
TOTL|78467V848|10/02/25|40.50|40.56|40.49|40.53|40.53|.01|35932|130|1|0|0|31679|4253|0|0|33424|35932|35932|35932|1456220.95|P
TOTR|87283Q800|10/02/25|40.88|40.93|40.88|40.93|40.88|.02|2|1|0|0|0|2|0|0|0|0|2|2|2|81.76|P
TOUR|89977P106|10/02/25|0.96|0.96|0.95|0.95|0.96|0.00|8612|11|0|0|0|8612|0|0|0|6000|8612|8612|8612|8229.34|Q
TOUS|87283Q834|10/02/25|34.04|34.04|33.88|33.91|34.01|-.02|15751|36|0|0|1|4289|0|0|11462|7658|15751|15751|15751|535693.35|P
TOV|02072Q846|10/02/25|28.27|28.27|28.19|28.19|28.24|0.00|1528|6|0|0|0|1528|0|0|0|1528|1528|1528|1528|43146.06|P
TOVX|87164U508|10/02/25|0.41|0.41|0.40|0.40|0.42|0.00|438252|494|21|16|5|163590|67823|127498|79341|121139|438252|438252|438252|185089.23|A
TOWN|89214P109|10/02/25|34.17|34.31|33.95|34.31|34.12|.11|17488|747|0|0|0|17488|0|0|0|12097|17488|17488|17488|596684.99|Q
TOYO|G8976D107|10/02/25|5.87|5.99|5.87|5.99|5.85|.13|528|11|0|0|0|528|0|0|0|56|528|528|528|3091.36|Q
TPB|90041L105|10/02/25|96.91|97.71|95.65|96.62|96.65|-.71|26566|679|0|0|0|26566|0|0|0|12933|26566|26566|26566|2567564.82|N
TPC|901109108|10/02/25|64.18|64.27|60.89|62.04|61.87|-1.67|33186|1063|1|0|0|29585|3601|0|0|7938|33186|33186|33186|2053237.44|N
TPCS|878739200|10/02/25|5.28|5.30|5.24|5.24|5.29|-.05|1119|13|0|0|0|1119|0|0|0|506|1119|1119|1119|5914.93|Q
TPET|89669L207|10/02/25|1.06|1.07|1.05|1.07|1.05|.01|4283|55|0|0|0|4283|0|0|0|1124|4283|4283|4283|4492.71|A
TPG|872657101|10/02/25|56.71|56.71|55.41|56.39|56.02|.23|78117|2322|0|0|0|78117|0|0|0|37865|78117|78117|78117|4376448.97|Q
TPGX L|872652102|10/02/25|25.85|25.92|25.85|25.92|25.92|.03|92|3|0|0|0|92|0|0|0|45|92|92|92|2384.39|Q
TPH|87265H109|10/02/25|34.01|34.29|33.68|34.18|34.03|-.11|20048|702|0|0|0|20048|0|0|0|10310|20048|20048|20048|682179.59|N
TPHD|887432326|10/02/25|39.27|39.39|39.25|39.25|39.29|-.02|593|7|0|0|0|593|0|0|0|79|593|593|593|23299.66|P
TPHE|887432276|10/02/25|26.10|26.10|26.02|26.02|25.98|-.03|65|2|0|0|0|65|0|0|0|1|65|65|65|1688.94|P
TPIF|887432334|10/02/25|33.55|33.55|33.41|33.53|33.53|-.02|6397|37|1|0|0|4136|2261|0|0|1419|6397|6397|6397|214482.48|P
TPL|88262P102|10/02/25|956.84|972.00|956.84|968.26|966.81|10.51|6493|682|0|0|0|6493|0|0|0|5558|6493|6493|6493|6277491.88|N
TPLC|887432359|10/02/25|46.32|46.38|46.17|46.38|46.29|.08|1440|148|0|0|0|1440|0|0|0|1113|1440|1440|1440|66659.72|P
TPLE|887432284|10/02/25|27.59|27.61|27.59|27.61|27.59|.05|180|22|0|0|0|180|0|0|0|9|180|180|180|4966.54|P
TPLS|88521L108|10/02/25|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|Q
TPOR|25460E679|10/02/25|27.40|27.95|27.40|27.95|27.73|.62|649|21|0|0|0|649|0|0|0|478|649|649|649|17995.34|P
TPR|876030107|10/02/25|114.74|115.87|113.44|115.60|115.12|1.81|83959|2648|1|0|0|80887|3072|0|0|57312|83959|83959|83959|9665771.02|N
TPSC|887432342|10/02/25|41.44|41.55|41.36|41.55|41.42|.01|3007|15|0|0|0|3007|0|0|0|2180|3007|3007|3007|124548.89|P
TPST|87978U207|10/02/25|10.50|10.81|10.50|10.77|10.66|.65|1974|89|0|0|0|1974|0|0|0|550|1974|1974|1974|21051.67|Q
TPTA|88104K105|10/02/25|23.00|23.18|22.97|23.18|23.06|.21|1000|5|0|0|0|1000|0|0|0|400|1000|1000|1000|23055.00|N
TPVG|89677Y100|10/02/25|5.73|5.85|5.73|5.79|5.79|.09|13221|133|0|0|0|13221|0|0|0|5415|13221|13221|13221|76513.38|N
TPYP|890930308|10/02/25|36.29|36.29|36.14|36.14|36.26|-.14|39|2|0|0|0|39|0|0|0|38|39|39|39|1414.09|N
TPZ|890930100|10/02/25|21.28|21.29|21.12|21.24|21.19|.11|48703|60|0|0|0|48703|0|0|0|4434|48703|48703|48703|1032175.61|N
TQQQ|74347X831|10/02/25|106.80|106.83|104.68|106.10|105.72|1.21|6955487|51272|45|6|3|6757051|124336|35312|38788|3591362|6955487|6955487|6955487|735349550.02|Q
TQQY|38747R637|10/02/25|19.13|19.15|19.13|19.15|19.19|.04|724|33|0|0|0|724|0|0|0|547|724|724|724|13890.05|Q
TR|890516107|10/02/25|42.31|42.95|41.82|42.95|42.60|.73|4097|216|0|0|0|4097|0|0|0|2990|4097|4097|4097|174520.58|N
TRAK|700215304|10/02/25|15.67|15.67|15.40|15.46|15.41|-.24|932|58|0|0|0|932|0|0|0|367|932|932|932|14362.72|N
TRAW|68232V884|10/02/25|1.86|1.86|1.75|1.82|1.83|-.07|3733|67|0|0|0|3733|0|0|0|1683|3733|3733|3733|6823.40|Q
TRC|879080109|10/02/25|15.93|15.93|15.69|15.78|15.76|-.15|2709|143|0|0|0|2709|0|0|0|1215|2709|2709|2709|42705.21|N
TRDA|29384C108|10/02/25|6.00|6.00|5.80|5.92|5.87|.04|4469|191|0|0|0|4469|0|0|0|1214|4469|4469|4469|26233.42|Q
TREE|52603B107|10/02/25|64.69|64.69|63.42|63.53|63.85|-1.18|5703|442|0|0|0|5703|0|0|0|2717|5703|5703|5703|364117.00|Q
TREX|89531P105|10/02/25|51.51|52.49|51.23|52.45|52.00|.50|75028|2048|2|0|0|70506|4522|0|0|25576|75028|75028|75028|3901279.69|N
TRFK|69374H386|10/02/25|69.20|69.22|68.46|68.79|68.87|.45|24471|505|1|0|0|22067|2404|0|0|21817|24471|24471|24471|1685218.90|P
TRFM|26922B683|10/02/25|49.38|49.38|49.05|49.35|49.25|.47|3096|12|0|0|0|3096|0|0|0|3084|3096|3096|3096|152478.02|P
TRGP|87612G101|10/02/25|167.54|170.12|162.48|162.61|164.38|-5.51|62131|1982|0|0|0|62131|0|0|0|42218|62131|62131|62131|10212916.35|N
TRI|884903808|10/02/25|152.02|152.22|149.97|151.51|150.97|-1.00|215503|3351|0|0|0|215503|0|0|0|108626|215503|215503|215503|32534078.87|Q
TRIB|896438504|10/02/25|1.07|1.07|1.05|1.07|1.06|.05|1297|34|0|0|0|1297|0|0|0|461|1297|1297|1297|1375.84|Q
TRIL|88636V801|10/02/25|20.29|20.29|20.20|20.20|20.68|-.03|61|3|0|0|0|61|0|0|0|61|61|61|61|1261.74|Q
TRIN|896442308|10/02/25|15.23|15.62|15.16|15.56|15.52|.36|66139|971|1|0|0|63796|2343|0|0|44104|66139|66139|66139|1026357.43|Q
TRIN I|896442704|10/02/25|25.27|25.29|25.27|25.29|25.27|.04|350|2|0|0|0|350|0|0|0|0|350|350|350|8846.00|Q
TRIN Z|896442605|10/02/25|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
TRIO|02072Q770|10/02/25|0.00|0.00|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|10/02/25|15.74|15.86|15.41|15.68|15.66|-.04|107313|2917|0|0|0|107313|0|0|0|79335|107313|107313|107313|1680185.94|Q
TRMB|896239100|10/02/25|79.56|80.33|79.37|80.20|79.97|.78|89787|2749|0|0|0|89787|0|0|0|31429|89787|89787|89787|7180221.34|Q
TRMD|G89479102|10/02/25|21.48|21.48|21.15|21.30|21.30|-.04|26380|630|0|0|0|26380|0|0|0|16451|26380|26380|26380|561990.38|Q
TRMK|898402102|10/02/25|39.06|39.10|38.64|39.07|38.87|.01|5970|480|0|0|0|5970|0|0|0|3566|5970|5970|5970|232048.62|Q
TRML|89157D105|10/02/25|47.86|47.90|47.84|47.86|47.86|-.01|23152|380|0|0|0|23152|0|0|0|16375|23152|23152|23152|1108024.93|Q
TRN|896522109|10/02/25|27.81|27.97|27.61|27.77|27.73|-.03|12593|477|0|0|0|12593|0|0|0|5252|12593|12593|12593|349241.25|N
TRND|69374H675|10/02/25|33.72|33.81|33.72|33.81|33.78|.05|530|5|0|0|0|530|0|0|0|0|530|530|530|17903.77|P
TRNO|88146M101|10/02/25|57.61|57.72|56.72|57.69|57.26|-.01|18700|692|0|0|0|18700|0|0|0|14333|18700|18700|18700|1070669.29|N
TRNR|45840Y401|10/02/25|3.50|3.56|3.50|3.51|3.54|-.07|1511|61|0|0|0|1511|0|0|0|463|1511|1511|1511|5343.97|Q
TRNS|893529107|10/02/25|71.49|71.49|70.33|70.45|70.43|-1.19|3785|242|0|0|0|3785|0|0|0|2273|3785|3785|3785|266589.16|Q
TRON|85237B101|10/02/25|2.00|2.62|2.00|2.62|2.33|.65|1119666|2620|71|19|7|541323|224596|135472|218275|761091|1119666|1119666|1119666|2612650.04|Q
TROO|G9094C104|10/02/25|1.31|1.31|1.27|1.29|1.28|.01|6391|13|0|0|0|6391|0|0|0|1190|6391|6391|6391|8185.40|Q
TROW|74144T108|10/02/25|101.09|102.22|100.85|101.71|101.77|.65|51066|1787|0|0|0|51066|0|0|0|29911|51066|51066|51066|5197003.10|Q
TROX|G9087Q102|10/02/25|3.95|4.10|3.91|4.06|4.02|.16|144649|1097|2|0|0|138102|6547|0|0|82298|144649|144649|144649|581283.85|N
TRP|87807B107|10/02/25|53.92|54.53|53.92|54.27|54.20|.38|206826|2471|0|0|0|206826|0|0|0|154557|206826|206826|206826|11209518.17|N
TRPA|41653L602|10/02/25|38.90|38.92|38.88|38.88|38.91|-.05|600|6|0|0|0|600|0|0|0|0|600|600|600|23346.00|Z
TRS|896215209|10/02/25|37.95|37.95|36.98|37.49|37.28|-.34|22739|738|1|0|0|17899|4840|0|0|6386|22739|22739|22739|847700.20|Q
TRSG|G9124M106|10/02/25|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
TRST|898349204|10/02/25|35.99|35.99|35.65|35.73|35.79|-.45|4265|279|0|0|0|4265|0|0|0|1876|4265|4265|4265|152637.18|Q
TRSY|23306X811|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TRT|896712205|10/02/25|6.00|6.00|5.81|5.81|6.14|-.34|681|5|0|0|0|681|0|0|0|526|681|681|681|4184.50|A
TRTN PRA|G9078F123|10/02/25|0.00|25.65|25.65|25.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
TRTN PRB|G9078F131|10/02/25|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
TRTN PRC|G9078F149|10/02/25|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
TRTN PRD|G9078F206|10/02/25|22.73|22.76|22.73|22.76|22.75|-.17|200|2|0|0|0|200|0|0|0|0|200|200|200|4549.00|N
TRTN PRE|G9078F156|10/02/25|0.00|19.47|19.47|19.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
TRTN PRF|G9078F164|10/02/25|0.00|25.21|25.21|25.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
TRTX|87266M107|10/02/25|8.59|8.61|8.52|8.59|8.55|0.00|15858|251|0|0|0|15858|0|0|0|12839|15858|15858|15858|135633.13|N
TRTX PRC|87266M206|10/02/25|17.60|17.64|17.60|17.64|17.61|.02|20|3|0|0|0|20|0|0|0|0|20|20|20|352.28|N
TRTY|132061839|10/02/25|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
TRU|89400J107|10/02/25|74.60|76.55|70.22|73.51|73.49|-8.71|842151|13130|14|1|0|787866|46432|7853|0|447873|842151|842151|842151|61886213.08|N
TRUD|92189H623|10/02/25|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
TRUE|89785L107|10/02/25|1.71|1.83|1.67|1.80|1.76|.08|16403|298|0|0|0|16403|0|0|0|6127|16403|16403|16403|28809.02|Q
TRUG|243733409|10/02/25|2.42|2.42|2.34|2.39|2.38|.02|3565|46|0|0|0|3565|0|0|0|2532|3565|3565|3565|8480.95|Q
TRUP|898202106|10/02/25|43.44|43.49|42.86|43.21|43.23|-.23|13691|959|0|0|0|13691|0|0|0|6263|13691|13691|13691|591800.62|Q
TRUT|92189H631|10/02/25|0.00|26.50|26.50|26.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TRV|89417E109|10/02/25|275.89|280.10|275.80|279.98|278.61|2.77|30933|1478|0|0|0|30933|0|0|0|22579|30933|30933|30933|8618323.68|N
TRVG|89686D303|10/02/25|3.29|3.29|3.26|3.28|3.27|-.03|1024|28|0|0|0|1024|0|0|0|101|1024|1024|1024|3350.54|Q
TRVI|89532M101|10/02/25|9.40|9.59|9.30|9.56|9.51|.17|57397|1288|0|0|0|57397|0|0|0|34820|57397|57397|57397|546110.05|Q
TRX|87283P109|10/02/25|0.63|0.63|0.57|0.62|0.60|0.00|108187|423|2|1|2|62631|6102|7527|31927|64364|108187|108187|108187|65210.54|A
TS|88031M109|10/02/25|36.59|36.72|35.97|35.97|36.19|-.99|99210|1620|1|0|0|96185|3025|0|0|47767|99210|99210|99210|3590867.88|N
TSAT|879512309|10/02/25|27.28|28.13|27.00|27.76|27.60|.24|8324|274|0|0|0|8324|0|0|0|4197|8324|8324|8324|229714.95|Q
TSBK|887098101|10/02/25|32.29|32.62|32.29|32.55|32.50|-.25|1824|76|0|0|0|1824|0|0|0|392|1824|1824|1824|59277.41|Q
TSCO|892356106|10/02/25|55.94|56.48|55.59|56.22|56.16|.32|222393|4574|2|0|0|217738|4655|0|0|136657|222393|222393|222393|12489701.93|Q
TSDD|38747R595|10/02/25|8.95|10.33|8.95|10.33|9.50|.95|1407371|4500|65|14|1|1062074|212108|113189|20000|834731|1407371|1407371|1407371|13373231.24|Q
TSE|G9059U107|10/02/25|2.28|2.30|2.24|2.30|2.27|.05|6975|146|0|0|0|6975|0|0|0|5273|6975|6975|6975|15853.29|N
TSEC|89157W707|10/02/25|26.25|26.26|26.25|26.26|26.24|.01|41|6|0|0|0|41|0|0|0|0|41|41|41|1075.75|P
TSEL|89157W806|10/02/25|0.00|30.22|30.22|30.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TSEM|M87915274|10/02/25|76.01|76.26|73.42|76.20|74.99|1.39|39208|1318|0|0|0|39208|0|0|0|17279|39208|39208|39208|2940029.99|Q
TSEP|33740F177|10/02/25|23.37|23.37|23.34|23.34|23.35|.13|1200|6|0|0|0|1200|0|0|0|0|1200|1200|1200|28024.00|Z
TSHA|877619106|10/02/25|4.03|4.92|3.99|4.88|4.44|1.69|14678280|75154|554|75|26|12036950|1695040|531686|414604|10400496|14678280|14678280|14678280|65238368.21|Q
TSI|872340104|10/02/25|4.94|4.95|4.94|4.94|4.94|.01|620|5|0|0|0|620|0|0|0|620|620|620|620|3064.41|N
TSII|761562404|10/02/25|30.30|30.30|28.86|28.86|29.35|-.89|4039|164|0|0|0|4039|0|0|0|2537|4039|4039|4039|118525.02|Z
TSL|38747R702|10/02/25|20.10|20.10|18.29|18.29|19.43|-1.23|48171|645|1|0|0|45971|2200|0|0|18440|48171|48171|48171|936178.50|Q
TSLA|88160R101|10/02/25|470.54|470.59|435.59|436.39|453.86|-23.08|5599359|192939|40|14|1|5373147|116596|98207|11409|2450607|5599359|5599359|5599359|2541300614.47|Q
TSLG|882927684|10/02/25|11.80|11.80|10.12|10.12|11.34|-1.14|2162333|4210|280|30|3|1069655|867264|189877|35537|1244824|2162333|2162333|2162333|24519633.21|Q
TSLI|74349Y373|10/02/25|44.90|44.90|38.45|38.45|42.23|-4.39|3152|63|0|0|0|3152|0|0|0|923|3152|3152|3152|133116.89|P
TSLL|25460G286|10/02/25|23.61|23.62|20.20|20.21|22.23|-2.30|26598466|212320|584|79|19|24065901|1675353|538454|318758|18486502|26598466|26598466|26598466|591291117.88|Q
TSLO|88340C602|10/02/25|23.09|23.09|22.27|22.27|22.61|-.50|10|4|0|0|0|10|0|0|0|8|10|10|10|226.06|Z
TSLP|500948880|10/02/25|25.00|25.16|24.48|24.48|24.67|-.45|1278|36|0|0|0|1278|0|0|0|444|1278|1278|1278|31524.28|Z
TSLQ|46144X123|10/02/25|7.16|8.29|7.15|8.27|7.61|.76|11499138|39919|663|166|30|7943503|1996714|1087880|471041|6809758|11499138|11499138|11499138|87453921.50|Q
TSLR|38747R777|10/02/25|37.98|37.98|32.55|32.60|36.00|-3.67|320175|4128|6|0|0|302540|17635|0|0|214897|320175|320175|320175|11527508.61|Q
TSLS|25460G260|10/02/25|5.08|5.47|5.08|5.47|5.25|.28|2425456|2054|203|57|63|452476|649471|417152|906357|1443325|2425456|2425456|2425456|12731051.66|Q
TSLT|26923N835|10/02/25|32.09|32.10|27.46|27.48|30.41|-3.12|1502742|19010|18|1|0|1443787|52155|6800|0|467618|1502742|1502742|1502742|45705124.97|Z
TSLV|45259A381|10/02/25|21.30|21.30|19.98|19.98|20.50|-.98|5885|25|1|0|0|3485|2400|0|0|728|5885|5885|5885|120638.43|Z
TSLW|77926X692|10/02/25|43.50|43.50|39.73|39.74|41.06|-2.56|65954|1138|2|1|0|49294|6975|9685|0|48357|65954|65954|65954|2708027.81|Z
TSLX|83012A109|10/02/25|22.20|22.56|22.14|22.51|22.39|.36|40102|450|1|0|0|37127|2975|0|0|20130|40102|40102|40102|897734.44|N
TSLY|88636J444|10/02/25|9.02|9.02|8.46|8.46|8.75|-1.19|2351888|12574|182|39|7|1343803|583880|268714|155491|1585683|2351888|2351888|2351888|20573621.38|P
TSLZ|26923N827|10/02/25|0.64|0.74|0.64|0.74|0.69|.07|12232747|9600|646|384|184|2521202|2288049|2992126|4431370|4565933|12232747|12232747|12232747|8388211.33|Z
TSM|874039100|10/02/25|296.64|296.64|287.12|288.11|290.38|-.55|575969|18902|4|0|0|563607|12362|0|0|340758|575969|575969|575969|167250144.64|N
TSME|88588G109|10/02/25|41.63|41.63|41.36|41.53|41.58|.09|3715|12|1|0|0|607|3108|0|0|3390|3715|3715|3715|154478.12|P
TSMG|882927585|10/02/25|26.26|26.26|24.96|25.30|25.66|-.02|6214|80|0|0|0|6214|0|0|0|2609|6214|6214|6214|159423.71|Q
TSMU|38747R652|10/02/25|44.49|44.49|41.98|42.15|42.88|-.10|7594|249|0|0|0|7594|0|0|0|5597|7594|7594|7594|325666.71|Q
TSMX|25461A544|10/02/25|52.86|52.86|49.68|50.01|51.13|-.19|55072|1072|0|0|0|55072|0|0|0|30012|55072|55072|55072|2815762.87|Q
TSMY|88636R859|10/02/25|17.01|17.01|16.50|16.57|16.68|-1.00|16284|261|1|0|0|13551|2733|0|0|8782|16284|16284|16284|271598.13|P
TSMZ|25461A536|10/02/25|12.77|13.16|12.77|13.13|13.11|.04|17046|62|3|0|0|8246|8800|0|0|14827|17046|17046|17046|223505.52|Q
TSN|902494103|10/02/25|54.08|54.73|54.08|54.42|54.49|-.07|173101|2814|2|0|0|166116|6985|0|0|63421|173101|173101|173101|9432526.56|N
TSPA|87283Q503|10/02/25|42.21|42.21|41.91|42.07|42.07|.04|12670|88|1|0|0|9515|3155|0|0|6785|12670|12670|12670|533023.00|P
TSPX|56170L653|10/02/25|0.00|0.00|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|10/02/25|25.68|25.69|25.59|25.64|25.65|-.03|15690|108|1|0|0|11793|3897|0|0|15481|15690|15690|15690|402418.71|Q
TSQ|892231101|10/02/25|6.65|6.65|6.52|6.52|6.61|-.12|660|26|0|0|0|660|0|0|0|168|660|660|660|4359.89|N
TSSI|87288V101|10/02/25|19.04|19.30|18.50|18.95|18.98|.21|99432|1943|0|1|1|81715|0|6416|11301|64636|99432|99432|99432|1887088.86|Q
TSXD|25461H705|10/02/25|23.30|23.30|23.20|23.20|23.22|-.81|2|2|0|0|0|2|0|0|0|1|2|2|2|46.43|P
TSXU|25461H309|10/02/25|26.82|27.08|26.82|27.00|27.02|1.01|1720|10|0|0|0|1720|0|0|0|1720|1720|1720|1720|46473.90|P
TSYY|38747R611|10/02/25|8.75|8.76|8.48|8.48|8.64|-.20|609008|3429|27|7|0|479177|81716|48115|0|480308|609008|609008|609008|5263398.92|Q
TT|G8994E103|10/02/25|425.42|428.60|420.29|423.64|423.96|-1.78|62918|2011|0|0|0|62918|0|0|0|39942|62918|62918|62918|26674941.50|N
TTAM|B9151N105|10/02/25|14.74|14.82|14.64|14.75|14.70|-.06|4440|156|0|0|0|4440|0|0|0|3968|4440|4440|4440|65276.07|N
TTAN|81764X103|10/02/25|101.67|104.73|101.67|103.76|103.78|2.06|51443|1396|1|0|0|49095|2348|0|0|31820|51443|51443|51443|5338580.92|Q
TTC|891092108|10/02/25|76.07|76.91|76.07|76.49|76.45|.52|15581|618|0|0|0|15581|0|0|0|10818|15581|15581|15581|1191093.47|N
TTD|88339J105|10/02/25|49.70|51.14|48.75|50.89|50.46|1.58|1169678|17481|18|4|2|1062367|51554|23281|32476|957146|1169678|1169678|1169678|59018745.11|Q
TTDU|26923Q499|10/02/25|30.04|31.83|29.31|31.53|30.80|1.77|22480|238|0|0|0|22480|0|0|0|13977|22480|22480|22480|692307.69|Z
TTE|89151E109|10/02/25|59.93|60.09|59.48|59.48|59.79|-.98|53519|840|0|0|0|53519|0|0|0|31113|53519|53519|53519|3200160.48|N
TTEC|89854H102|10/02/25|3.44|3.45|3.32|3.32|3.37|-.11|10932|260|0|0|0|10932|0|0|0|3216|10932|10932|10932|36837.43|Q
TTEK|88162G103|10/02/25|32.87|33.83|32.72|33.68|33.35|.49|124358|2497|0|0|0|124358|0|0|0|25921|124358|124358|124358|4147776.87|Q
TTEQ|87283Q792|10/02/25|32.90|32.90|32.89|32.89|32.90|.36|3|1|0|0|0|3|0|0|0|3|3|3|3|98.70|Q
TTGT|87874R308|10/02/25|5.58|5.63|5.52|5.57|5.58|.01|19235|501|0|0|0|19235|0|0|0|8723|19235|19235|19235|107376.04|Q
TTI|88162F105|10/02/25|5.75|5.81|5.38|5.56|5.58|-.29|103962|1338|1|0|0|98962|5000|0|0|63640|103962|103962|103962|580223.37|N
TTMI|87305R109|10/02/25|61.89|61.89|59.12|60.28|60.44|1.20|161060|4467|0|0|0|161060|0|0|0|107568|161060|161060|161060|9734817.81|Q
TTSH|88677Q109|10/02/25|5.95|5.96|5.87|5.91|5.92|-.08|4926|81|0|0|0|4926|0|0|0|3334|4926|4926|4926|29167.04|Q
TTT|74347G887|10/02/25|67.89|67.89|67.38|67.38|67.63|-.60|636|7|0|0|0|636|0|0|0|121|636|636|636|43014.16|P
TTWO|874054109|10/02/25|255.29|257.24|253.29|256.93|256.18|1.56|61136|2632|0|0|0|61136|0|0|0|36514|61136|61136|61136|15661668.16|Q
TTXD|25461H804|10/02/25|0.00|24.36|24.36|24.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
TTXU|25461H408|10/02/25|26.32|26.32|25.58|25.69|25.75|.19|890|11|0|0|0|890|0|0|0|888|890|890|890|22917.26|P
TU|87971M103|10/02/25|15.79|15.82|15.55|15.57|15.62|-.25|260878|795|21|2|0|188345|57730|14803|0|176838|260878|260878|260878|4074269.44|N
TUA|82889N657|10/02/25|21.97|22.02|21.96|22.01|22.01|-.01|5457|33|0|0|0|5457|0|0|0|1783|5457|5457|5457|120083.46|P
TUG|53656F151|10/02/25|39.41|39.41|39.40|39.40|39.41|-.04|700|2|0|0|0|700|0|0|0|0|700|700|700|27587.00|Q
TUGN|53656F169|10/02/25|0.00|26.17|26.17|26.17|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TUR|464286715|10/02/25|34.54|34.54|34.36|34.43|34.46|-.52|10982|234|0|0|0|10982|0|0|0|1097|10982|10982|10982|378494.10|Q
TURB|899924104|10/02/25|5.00|5.09|4.82|4.82|4.97|-.26|4422|134|0|0|0|4422|0|0|0|2153|4422|4422|4422|21980.42|Q
TURF|87283Q743|10/02/25|27.50|27.50|27.49|27.49|27.49|-.05|453|5|0|0|0|453|0|0|0|0|453|453|453|12453.91|Q
TUSB|88588G307|10/02/25|50.44|50.44|50.40|50.41|50.43|.02|1692|7|0|0|0|1692|0|0|0|1270|1692|1692|1692|85326.72|P
TUSI|89157W301|10/02/25|25.35|25.40|25.33|25.38|25.35|0.00|8813|50|0|0|0|8813|0|0|0|2522|8813|8813|8813|223386.33|Z
TUSK|56155L108|10/02/25|2.29|2.32|2.24|2.29|2.28|0.00|30471|219|3|0|0|18831|11640|0|0|9472|30471|30471|30471|69484.93|Q
TUYA|90114C107|10/02/25|2.55|2.58|2.50|2.55|2.54|.04|63057|275|2|0|1|42157|7900|0|13000|34822|63057|63057|63057|160390.10|N
TV|40049J206|10/02/25|2.63|2.63|2.54|2.55|2.58|-.05|87153|267|3|1|1|59598|9946|5009|12600|32945|87153|87153|87153|225074.51|N
TVA|G8772L105|10/02/25|10.72|10.72|10.70|10.70|10.68|-.01|735|4|0|0|0|735|0|0|0|100|735|735|735|7849.70|Q
TVAC U|G8772L121|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TVAC W|G8772L113|10/02/25|0.00|1.12|1.12|1.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TVAI|G87890102|10/02/25|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
TVAI R|G87890110|10/02/25|0.00|0.18|0.18|0.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TVAI U|G87890128|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TVAL|87283Q859|10/02/25|34.15|34.15|34.04|34.08|34.14|-.01|5957|12|1|0|0|2207|3750|0|0|4694|5957|5957|5957|203364.06|P
TVC|880591300|10/02/25|0.00|24.13|24.13|24.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
TVE|880591409|10/02/25|23.78|23.84|23.78|23.84|23.78|0.00|14|1|0|0|0|14|0|0|0|0|14|14|14|332.92|N
TVGN|88165K101|10/02/25|0.80|0.80|0.76|0.77|0.78|-.02|29045|237|1|1|0|21398|2547|5100|0|17469|29045|29045|29045|22593.13|Q
TVGN W|88165K119|10/02/25|0.00|0.05|0.05|0.05|0.05|0.00|1019|1|0|0|0|1019|0|0|0|1019|1019|1019|1019|50.95|Q
TVRD|140755307|10/02/25|36.25|38.99|36.25|37.37|38.01|-.45|2645|150|0|0|0|2645|0|0|0|2209|2645|2645|2645|100528.86|Q
TVTX|89422G107|10/02/25|24.60|24.65|23.89|24.24|24.18|-.55|46777|1471|0|0|0|46777|0|0|0|35413|46777|46777|46777|1131004.75|Q
TW|892672106|10/02/25|107.63|108.76|107.33|107.98|108.13|.39|59977|1859|0|0|0|59977|0|0|0|29043|59977|59977|59977|6485424.93|Q
TWFG|87318A101|10/02/25|26.41|27.48|26.41|27.48|26.99|1.03|3203|169|0|0|0|3203|0|0|0|2566|3203|3203|3203|86461.82|Q
TWG|G8945S110|10/02/25|6.56|7.25|6.36|7.09|6.70|.42|16955|229|0|0|0|16955|0|0|0|7235|16955|16955|16955|113597.70|Q
TWI|88830M102|10/02/25|7.65|7.80|7.56|7.74|7.70|.16|21103|478|0|0|0|21103|0|0|0|13211|21103|21103|21103|162509.33|N
TWIN|901476101|10/02/25|13.82|13.84|13.69|13.69|13.84|-.14|566|36|0|0|0|566|0|0|0|231|566|566|566|7835.72|Q
TWLO|90138F102|10/02/25|102.65|105.72|102.63|105.39|104.55|2.66|95494|3046|1|0|0|92576|2918|0|0|63149|95494|95494|95494|9983449.87|N
TWM|74347G168|10/02/25|33.58|34.01|33.30|33.32|33.50|-.41|22978|198|0|1|0|17951|0|5027|0|10115|22978|22978|22978|769669.86|P
TWN|874036106|10/02/25|53.31|54.27|52.81|54.27|53.09|-.51|5025|108|0|0|0|5025|0|0|0|1715|5025|5025|5025|266770.05|N
TWNP|901643106|10/02/25|4.16|4.16|4.12|4.12|4.16|-.04|33|3|0|0|0|33|0|0|0|0|33|33|33|137.28|Q
TWO|90187B804|10/02/25|10.15|10.19|9.97|10.09|10.07|-.06|112214|811|5|2|0|85106|15060|12048|0|59567|112214|112214|112214|1130205.46|N
TWO PRA|90187B200|10/02/25|23.97|24.12|23.96|24.07|24.00|-.04|485|4|0|0|0|485|0|0|0|0|485|485|485|11638.37|N
TWO PRB|90187B309|10/02/25|23.78|23.88|23.78|23.81|23.88|.17|2088|6|0|0|0|2088|0|0|0|0|2088|2088|2088|49860.06|N
TWO PRC|90187B507|10/02/25|24.34|24.45|24.34|24.45|24.37|.13|538|11|0|0|0|538|0|0|0|0|538|538|538|13110.25|N
TWOD|90187B887|10/02/25|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|N
TWOX|46438G463|10/02/25|0.00|27.08|27.08|27.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TWST|90184D100|10/02/25|29.45|31.26|29.00|30.70|30.14|1.41|94667|2484|0|0|0|94667|0|0|0|74368|94667|94667|94667|2853026.68|Q
TX|880890108|10/02/25|35.35|35.65|35.20|35.35|35.34|-.03|9055|240|0|0|0|9055|0|0|0|5359|9055|9055|9055|319963.10|N
TXG|88025U109|10/02/25|12.46|12.47|12.18|12.30|12.32|-.11|101867|2111|0|2|0|88355|0|13512|0|41373|101867|101867|101867|1254854.31|Q
TXMD|88338N206|10/02/25|1.07|1.07|1.06|1.06|1.07|0.00|64|7|0|0|0|64|0|0|0|6|64|64|64|68.50|Q
TXN|882508104|10/02/25|180.72|184.55|180.00|182.30|182.38|1.96|361868|11495|0|0|0|361868|0|0|0|226731|361868|361868|361868|65999171.22|Q
TXNM|69349H107|10/02/25|56.71|56.85|56.67|56.85|56.82|.08|55288|534|4|0|0|45902|9386|0|0|41079|55288|55288|55288|3141337.96|N
TXO|87313P103|10/02/25|14.18|14.18|14.03|14.03|14.06|-.07|763|20|0|0|0|763|0|0|0|84|763|763|763|10728.28|N
TXRH|882681109|10/02/25|163.38|165.75|163.38|165.03|164.94|2.17|42591|1739|0|0|0|42591|0|0|0|28158|42591|42591|42591|7025064.09|Q
TXS|88224A102|10/02/25|36.83|36.83|36.56|36.56|36.71|-.23|114|3|0|0|0|114|0|0|0|12|114|114|114|4185.30|P
TXSS|88224A409|10/02/25|0.00|0.00|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|10/02/25|85.33|86.44|85.33|86.34|86.09|1.13|43830|1652|0|0|0|43830|0|0|0|23606|43830|43830|43830|3773235.64|N
TXUE|88521L306|10/02/25|30.56|30.62|30.56|30.62|30.58|-.02|308|4|0|0|0|308|0|0|0|100|308|308|308|9419.72|Q
TXUG|88521L405|10/02/25|0.00|0.00|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|10/02/25|50.36|50.36|50.32|50.32|50.36|.02|186|2|0|0|0|186|0|0|0|36|186|186|186|9366.24|P
TY|895436103|10/02/25|34.11|34.20|34.11|34.20|34.14|.17|1651|22|0|0|0|1651|0|0|0|859|1651|1651|1651|56361.28|N
TY PR|895436202|10/02/25|0.00|45.00|45.00|45.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
TYA|82889N798|10/02/25|13.69|13.78|13.69|13.77|13.78|.04|7050|21|0|0|0|7050|0|0|0|915|7050|7050|7050|97117.97|Z
TYD|25459W565|10/02/25|25.91|26.09|25.89|26.07|25.96|.11|13276|86|1|0|0|8614|4662|0|0|9264|13276|13276|13276|344676.02|P
TYG|89147L886|10/02/25|43.29|43.36|42.93|42.93|43.13|-.44|5537|56|0|0|0|5537|0|0|0|4317|5537|5537|5537|238789.53|N
TYGO|88675P103|10/02/25|2.38|2.46|2.36|2.44|2.40|.07|35689|149|3|2|0|17646|6326|11717|0|3684|35689|35689|35689|85711.47|Q
TYL|902252105|10/02/25|500.21|507.00|495.16|498.33|499.16|-2.52|41841|1260|0|0|0|41841|0|0|0|13691|41841|41841|41841|20885214.45|N
TYLD|132061789|10/02/25|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
TYLG|37960A743|10/02/25|36.16|36.16|36.09|36.09|36.09|.11|4|2|0|0|0|4|0|0|0|0|4|4|4|144.35|P
TYO|25459W557|10/02/25|13.02|13.05|12.97|12.97|13.00|-.08|2834|21|0|0|0|2834|0|0|0|1166|2834|2834|2834|36848.09|P
TYRA|90240B106|10/02/25|13.64|13.64|13.04|13.38|13.29|-.01|10206|460|0|0|0|10206|0|0|0|5010|10206|10206|10206|135627.94|Q
TZA|25460E232|10/02/25|8.11|8.26|8.02|8.02|8.15|-.15|6108208|1315|478|241|146|637220|1743641|1735124|1992223|4863672|6108208|6108208|6108208|49783086.39|P
TZOO|89421Q205|10/02/25|9.95|9.95|9.68|9.85|9.82|-.01|6192|190|0|0|0|6192|0|0|0|4799|6192|6192|6192|60806.27|Q
TZUP|88604J103|10/02/25|5.27|5.55|5.25|5.43|5.36|.08|25017|321|0|0|0|25017|0|0|0|12148|25017|25017|25017|134088.96|Q
U|91332U101|10/02/25|38.79|39.20|37.94|39.11|38.59|.85|494863|8965|1|1|0|486611|2252|6000|0|212627|494863|494863|494863|19094298.67|N
UA|904311206|10/02/25|4.91|5.00|4.91|4.93|4.93|.03|140125|538|2|0|0|134195|5930|0|0|56597|140125|140125|140125|691366.24|N
UAA|904311107|10/02/25|5.05|5.15|5.05|5.10|5.08|.06|366707|1054|33|3|1|249936|83763|21183|11825|150344|366707|366707|366707|1863037.19|N
UAE|46434V761|10/02/25|19.13|19.17|19.06|19.08|19.12|.10|4055|34|0|0|0|4055|0|0|0|964|4055|4055|4055|77532.31|Q
UAL|910047109|10/02/25|93.55|95.38|92.95|94.82|94.36|1.69|292834|7161|2|0|0|286201|6633|0|0|158480|292834|292834|292834|27631504.71|Q
UAMY|911549103|10/02/25|7.61|7.74|7.23|7.51|7.52|-.04|903571|5136|18|8|3|662780|54506|56864|129421|327428|903571|903571|903571|6796610.23|A
UAN|126633205|10/02/25|90.60|92.35|90.60|92.35|91.06|1.87|992|27|0|0|0|992|0|0|0|33|992|992|992|90326.78|N
UAPR|45782C805|10/02/25|32.17|32.17|32.16|32.16|32.17|-.02|782|5|0|0|0|782|0|0|0|182|782|782|782|25157.24|Z
UAUG|45782C672|10/02/25|0.00|39.38|39.38|39.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
UAVS|00848K309|10/02/25|2.22|2.55|2.20|2.50|2.38|.30|699824|2451|33|14|0|507509|106543|85772|0|399744|699824|699824|699824|1666413.97|A
UBCP|909911109|10/02/25|0.00|13.87|13.87|13.87|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UBER|90353T100|10/02/25|97.00|97.09|94.77|96.59|95.78|-.05|478127|11271|2|0|0|470127|8000|0|0|177622|478127|478127|478127|45795095.78|N
UBFO|911460103|10/02/25|9.26|9.26|9.24|9.24|9.25|-.03|342|10|0|0|0|342|0|0|0|42|342|342|342|3164.84|Q
UBND|92647X863|10/02/25|22.11|22.14|22.11|22.13|22.13|.03|4950|10|0|0|0|4950|0|0|0|3200|4950|4950|4950|109562.25|Q
UBOT|25460G823|10/02/25|25.83|26.23|25.83|26.23|25.99|.80|4025|54|0|0|0|4025|0|0|0|1937|4025|4025|4025|104604.04|P
UBR|74347B490|10/02/25|23.57|23.58|23.02|23.12|23.20|-.45|807|10|0|0|0|807|0|0|0|650|807|807|807|18721.13|P
UBRL|38747R694|10/02/25|34.67|34.67|33.11|34.36|33.93|.03|33342|265|1|0|0|28462|4880|0|0|15298|33342|33342|33342|1131222.21|Q
UBS|H42097107|10/02/25|40.26|40.41|39.92|40.34|40.22|-.09|112196|1442|0|0|0|112196|0|0|0|51972|112196|112196|112196|4512054.06|N
UBSI|909907107|10/02/25|36.90|36.99|36.51|36.74|36.70|-.15|20353|721|0|0|0|20353|0|0|0|16816|20353|20353|20353|746862.36|Q
UBT|74347R172|10/02/25|17.42|17.53|17.38|17.50|17.42|.13|5781|74|0|0|0|5781|0|0|0|3970|5781|5781|5781|100712.80|P
UBXG|G9161K112|10/02/25|1.84|1.94|1.78|1.88|1.87|.04|31558|1008|1|0|0|29494|2064|0|0|10270|31558|31558|31558|59133.81|Q
UCAR|G9520U116|10/02/25|2.03|2.03|1.95|2.00|1.96|-.04|18481|54|4|0|0|4291|14190|0|0|940|18481|18481|18481|36142.19|Q
UCB|90984P303|10/02/25|31.08|31.22|30.81|31.15|31.01|.22|26127|627|0|0|0|26127|0|0|0|19611|26127|26127|26127|810113.00|N
UCC|74347R750|10/02/25|54.62|54.62|53.51|53.56|53.79|-.83|3681|44|0|0|0|3681|0|0|0|3555|3681|3681|3681|198000.20|P
UCFI|462837105|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UCFI W|462837113|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UCIB|90274D390|10/02/25|0.00|27.09|27.09|27.09|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
UCL|90354D104|10/02/25|2.11|2.14|2.10|2.14|2.11|-.05|1200|13|0|0|0|1200|0|0|0|116|1200|1200|1200|2530.00|Q
UCO|74347Y888|10/02/25|21.82|22.13|21.35|21.49|21.63|-.73|704009|4608|13|1|1|631142|43160|7275|22432|582770|704009|704009|704009|15230447.74|P
UCON|33740F888|10/02/25|25.25|25.29|25.22|25.27|25.27|.03|77452|592|1|0|0|74025|3427|0|0|16264|77452|77452|77452|1957351.80|P
UCRD|92647X855|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UCTT|90385V107|10/02/25|30.25|30.25|29.04|29.11|29.38|-.29|27419|1259|0|0|0|27419|0|0|0|7552|27419|27419|27419|805495.89|Q
UCYB|74347G770|10/02/25|62.99|62.99|62.80|62.80|62.72|1.83|25|5|0|0|0|25|0|0|0|23|25|25|25|1567.89|Q
UDEC|45782C532|10/02/25|38.43|38.43|38.41|38.42|38.42|-.01|590|8|0|0|0|590|0|0|0|42|590|590|590|22668.36|Z
UDI|90290T858|10/02/25|0.00|31.16|31.16|31.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
UDIV|35473P306|10/02/25|52.75|52.75|52.52|52.55|52.57|-.02|283|4|0|0|0|283|0|0|0|274|283|283|283|14876.85|P
UDMY|902685106|10/02/25|6.90|6.90|6.74|6.83|6.81|-.03|124351|1141|1|1|0|115665|2058|6628|0|53865|124351|124351|124351|846877.54|Q
UDN|46141D104|10/02/25|18.81|18.81|18.75|18.78|18.79|-.04|20967|45|3|0|0|9719|11248|0|0|17188|20967|20967|20967|393937.63|P
UDOW|74347X823|10/02/25|107.37|108.38|106.21|107.96|107.33|.60|518381|7062|10|3|1|454648|31459|18933|13341|333284|518381|518381|518381|55640087.57|P
UDR|902653104|10/02/25|36.84|36.84|36.28|36.39|36.43|-.53|128018|2765|0|0|0|128018|0|0|0|83560|128018|128018|128018|4664194.53|N
UE|91704F104|10/02/25|20.32|20.32|19.90|20.09|20.03|-.25|22382|661|0|0|0|22382|0|0|0|14369|22382|22382|22382|448404.87|N
UEC|916896103|10/02/25|13.34|13.68|12.92|13.61|13.37|.62|1345289|9554|38|3|3|1080874|122101|22362|119952|407427|1345289|1345289|1345289|17981994.43|A
UEIC|913483103|10/02/25|4.79|4.79|4.75|4.76|4.73|.06|167|15|0|0|0|167|0|0|0|11|167|167|167|789.95|Q
UEVM|92647N543|10/02/25|0.00|55.43|55.43|55.43|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UFCS|910340108|10/02/25|29.97|30.26|29.97|30.20|30.08|.17|3211|197|0|0|0|3211|0|0|0|1641|3211|3211|3211|96598.48|Q
UFEB|45782C425|10/02/25|35.82|35.83|35.82|35.82|35.82|-.02|1304|5|0|0|0|1304|0|0|0|137|1304|1304|1304|46710.28|Z
UFG|G92Y4F100|10/02/25|1.66|2.08|1.12|1.48|1.68|-5.53|4217042|17116|169|52|18|3013170|539321|369095|295456|1843213|4217042|4217042|4217042|7081426.36|Q
UFI|904677200|10/02/25|4.60|4.62|4.32|4.43|4.44|-.26|4890|59|0|0|0|4890|0|0|0|2156|4890|4890|4890|21717.11|N
UFIV|74933W510|10/02/25|0.00|49.36|49.36|49.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UFO|74280R205|10/02/25|36.59|37.73|36.59|37.58|37.17|1.32|21712|178|0|0|0|21712|0|0|0|20536|21712|21712|21712|806989.11|Q
UFPI|90278Q108|10/02/25|92.50|93.25|92.04|93.25|92.92|.32|13985|812|0|0|0|13985|0|0|0|7153|13985|13985|13985|1299416.60|Q
UFPT|902673102|10/02/25|199.90|199.90|194.38|195.26|196.47|-4.42|7286|816|0|0|0|7286|0|0|0|3897|7286|7286|7286|1431495.08|Q
UG|910571108|10/02/25|7.90|8.09|7.90|8.09|7.78|.40|67|10|0|0|0|67|0|0|0|53|67|67|67|521.04|Q
UGA|91201T102|10/02/25|62.36|63.22|61.72|61.96|62.30|-1.25|11630|70|0|1|0|5879|0|5751|0|867|11630|11630|11630|724569.54|P
UGE|74347R768|10/02/25|17.00|17.06|16.94|17.00|16.99|-.17|8420|136|0|0|0|8420|0|0|0|7698|8420|8420|8420|143088.21|P
UGI|902681105|10/02/25|33.31|33.42|32.41|32.41|32.70|-1.08|57855|1173|0|0|0|57855|0|0|0|33632|57855|57855|57855|1891750.26|N
UGL|74347W601|10/02/25|46.81|46.89|45.00|45.87|45.77|-.34|580345|3006|32|3|0|445705|112176|22464|0|257017|580345|580345|580345|26563753.96|P
UGP|90400P101|10/02/25|3.98|3.98|3.90|3.96|3.93|.01|319811|490|50|2|0|134923|174747|10141|0|127457|319811|319811|319811|1257318.67|N
UGRO|91704K202|10/02/25|0.43|0.48|0.43|0.48|0.45|.06|21036|61|3|0|0|9057|11979|0|0|7876|21036|21036|21036|9482.82|Q
UHAL|023586100|10/02/25|57.00|57.54|57.00|57.43|57.45|.45|3112|185|0|0|0|3112|0|0|0|1510|3112|3112|3112|178788.97|N
UHAL B|023586506|10/02/25|51.08|51.85|51.08|51.82|51.55|.68|9586|321|0|0|0|9586|0|0|0|0|9586|9586|9586|494197.88|N
UHG|91060H108|10/02/25|4.15|4.18|4.08|4.08|4.14|-.06|771|17|0|0|0|771|0|0|0|282|771|771|771|3194.11|Q
UHGW W|91060H116|10/02/25|1.48|1.48|1.41|1.41|1.46|-.05|1801|12|0|0|0|1801|0|0|0|1|1801|1801|1801|2627.60|Q
UHS|913903100|10/02/25|203.50|207.05|203.01|205.61|205.34|2.20|32607|1319|0|0|0|32607|0|0|0|27282|32607|32607|32607|6695534.14|N
UHT|91359E105|10/02/25|38.72|38.72|38.47|38.62|38.55|-.42|1083|65|0|0|0|1083|0|0|0|1020|1083|1083|1083|41752.33|N
UI|90353W103|10/02/25|681.83|684.01|662.68|677.99|672.42|3.62|10337|789|0|0|0|10337|0|0|0|5419|10337|10337|10337|6950855.07|N
UIS|909214306|10/02/25|3.90|3.90|3.79|3.85|3.84|-.04|31171|383|1|0|0|28891|2280|0|0|12055|31171|31171|31171|119587.91|N
UITB|92647N527|10/02/25|47.64|47.70|47.63|47.68|47.67|.05|3173|30|0|0|0|3173|0|0|0|2301|3173|3173|3173|151256.12|Q
UIVM|92647N550|10/02/25|61.19|61.19|60.95|60.95|61.19|-.41|25|1|0|0|0|25|0|0|0|0|25|25|25|1529.75|Q
UJAN|45782C300|10/02/25|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
UJB|74348A707|10/02/25|0.00|78.44|78.44|78.44|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
UJUL|45782C839|10/02/25|38.13|38.13|38.11|38.11|38.13|-.03|12|1|0|0|0|12|0|0|0|0|12|12|12|457.56|Z
UJUN|45782C730|10/02/25|36.70|36.76|36.70|36.76|36.70|.03|198|2|0|0|0|198|0|0|0|198|198|198|198|7266.60|Z
UK|G9449A134|10/02/25|0.99|0.99|0.95|0.99|0.97|0.00|1038|38|0|0|0|1038|0|0|0|5|1038|1038|1038|1003.70|Q
UKOM W|G9449A118|10/02/25|0.00|0.01|0.00|0.01|0.00|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|0.00|Q
UL|904767704|10/02/25|58.86|58.97|58.69|58.95|58.85|.15|143071|1952|6|0|0|124057|19014|0|0|85525|143071|143071|143071|8420028.79|N
ULBI|903899102|10/02/25|7.01|7.01|6.80|6.84|6.83|-.01|721|18|0|0|0|721|0|0|0|200|721|721|721|4926.49|Q
ULCC|35909R108|10/02/25|4.19|4.38|4.15|4.36|4.30|.17|226961|2017|2|2|0|204804|7087|15070|0|165464|226961|226961|226961|975931.42|Q
ULE|74347W874|10/02/25|13.19|13.19|13.14|13.14|13.18|-.06|1601|5|0|0|0|1601|0|0|0|445|1601|1601|1601|21099.74|P
ULH|91388P105|10/02/25|23.28|23.28|21.69|21.73|22.19|-1.45|4135|226|0|0|0|4135|0|0|0|3568|4135|4135|4135|91763.52|Q
ULS|903731107|10/02/25|70.60|71.71|70.22|71.60|70.99|.86|9923|399|0|0|0|9923|0|0|0|6303|9923|9923|9923|704393.59|N
ULST|78467V707|10/02/25|40.58|40.60|40.58|40.60|40.59|.01|3013|36|0|0|0|3013|0|0|0|1010|3013|3013|3013|122311.28|P
ULTA|90384S303|10/02/25|553.00|557.82|551.75|557.82|555.42|1.57|16123|1458|0|0|0|16123|0|0|0|9980|16123|16123|16123|8955034.71|Q
ULTY|88636J527|10/02/25|5.43|5.48|5.43|5.47|5.45|-.03|2947565|5593|100|33|32|668691|344050|243772|1691052|1728651|2947565|2947565|2947565|16057689.74|P
ULVM|92647N576|10/02/25|0.00|90.25|90.25|90.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ULY|916931207|10/02/25|3.18|3.18|3.01|3.01|3.08|-.22|568|19|0|0|0|568|0|0|0|130|568|568|568|1747.11|Q
UMAC|91532F102|10/02/25|15.00|15.50|14.70|14.91|15.11|.03|374886|3582|17|5|1|268480|46255|36900|23251|167625|374886|374886|374886|5663305.49|A
UMAR|45782C375|10/02/25|0.00|39.04|39.04|39.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
UMAY|45782C292|10/02/25|0.00|35.90|35.90|35.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
UMBF|902788108|10/02/25|118.22|118.52|117.01|118.28|117.81|-.02|11925|770|0|0|0|11925|0|0|0|8213|11925|11925|11925|1404877.60|Q
UMBF O|902788405|10/02/25|27.36|27.40|27.36|27.40|27.36|-.01|30|10|0|0|0|30|0|0|0|30|30|30|30|820.80|Q
UMC|910873405|10/02/25|7.29|7.35|7.26|7.29|7.30|-.12|462174|1343|26|3|0|366745|75159|20270|0|351014|462174|462174|462174|3375256.80|N
UMDD|74347X815|10/02/25|25.99|25.99|25.70|25.88|25.88|.16|1512|20|0|0|0|1512|0|0|0|929|1512|1512|1512|39131.15|P
UMH|903002103|10/02/25|14.65|14.65|14.40|14.57|14.54|-.14|24355|596|0|0|0|24355|0|0|0|12996|24355|24355|24355|354037.55|N
UMH PRD|903002509|10/02/25|23.00|23.14|22.99|23.14|22.99|.26|124|3|0|0|0|124|0|0|0|0|124|124|124|2851.16|N
UMI|90290T882|10/02/25|51.06|51.06|51.05|51.05|51.10|-.26|996|9|0|0|0|996|0|0|0|215|996|996|996|50895.56|P
UMMA|53656F268|10/02/25|28.56|28.56|28.36|28.36|28.50|.22|131|7|0|0|0|131|0|0|0|131|131|131|131|3732.93|Q
UNB|905400107|10/02/25|24.52|24.62|24.50|24.62|24.52|-.16|926|55|0|0|0|926|0|0|0|521|926|926|926|22709.95|Q
UNCY|90466Y202|10/02/25|4.50|4.73|4.43|4.60|4.61|.14|25017|223|3|0|0|17266|7751|0|0|13566|25017|25017|25017|115280.49|Q
UNF|904708104|10/02/25|166.34|167.27|165.70|167.27|166.28|.96|3171|256|0|0|0|3171|0|0|0|1586|3171|3171|3171|527262.53|N
UNFI|911163103|10/02/25|38.86|40.26|38.86|40.03|39.87|.48|53310|1570|0|0|0|53310|0|0|0|23479|53310|53310|53310|2125427.17|N
UNG|912318409|10/02/25|13.67|14.07|13.41|13.45|13.71|-.17|3357692|4710|274|97|8|1704548|870649|612825|169670|1775023|3357692|3357692|3357692|46031436.70|P
UNH|91324P102|10/02/25|347.38|355.01|345.00|353.67|351.10|5.45|554642|23652|2|1|1|528746|4499|6245|15152|196502|554642|554642|554642|194736098.10|N
UNHG|882927122|10/02/25|21.42|22.38|21.20|22.21|21.87|.68|335944|3805|4|1|0|317927|11178|6839|0|210222|335944|335944|335944|7347047.07|Q
UNIT|912932100|10/02/25|6.03|6.05|5.73|5.80|5.83|-.25|145063|1578|2|1|0|128469|6600|9994|0|103846|145063|145063|145063|845793.35|Q
UNIY|97717Y469|10/02/25|0.00|49.42|49.42|49.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UNL|91288X109|10/02/25|8.07|8.18|8.06|8.08|8.14|.06|4939|18|1|0|0|2639|2300|0|0|1579|4939|4939|4939|40189.07|P
UNM|91529Y106|10/02/25|78.06|78.75|77.71|78.60|78.31|.34|35191|1410|0|0|0|35191|0|0|0|21404|35191|35191|35191|2755740.50|N
UNMA|91529Y601|10/02/25|24.27|24.27|24.17|24.17|24.27|-.18|10|2|0|0|0|10|0|0|0|0|10|10|10|242.70|N
UNOV|45782C565|10/02/25|37.49|37.50|37.47|37.50|37.49|.01|4529|13|0|0|0|4529|0|0|0|0|4529|4529|4529|169775.99|Z
UNP|907818108|10/02/25|235.25|236.75|233.62|234.55|234.46|-.23|101461|3549|0|0|0|101461|0|0|0|54070|101461|101461|101461|23789024.41|N
UNTY|913290102|10/02/25|48.06|48.06|47.83|47.83|47.74|-.56|1065|124|0|0|0|1065|0|0|0|378|1065|1065|1065|50839.66|Q
UNX|46092D582|10/02/25|16.51|17.19|16.51|17.19|16.90|1.05|2262|34|0|0|0|2262|0|0|0|2|2262|2262|2262|38221.84|Z
UOCT|45782C821|10/02/25|38.50|38.50|38.44|38.50|38.48|0.00|912|8|0|0|0|912|0|0|0|900|912|912|912|35095.76|Z
UOKA|G59290117|10/02/25|2.82|3.00|2.82|3.00|2.84|.12|520|17|0|0|0|520|0|0|0|59|520|520|520|1477.70|Q
UONE|91705J105|10/02/25|1.34|1.34|1.30|1.30|1.34|-.05|309|14|0|0|0|309|0|0|0|63|309|309|309|414.00|Q
UONE K|91705J204|10/02/25|0.68|0.69|0.68|0.68|0.69|-.02|1513|6|0|0|0|1513|0|0|0|1340|1513|1513|1513|1043.87|Q
UP|96328L205|10/02/25|1.76|1.92|1.75|1.89|1.87|.14|407559|1347|20|5|1|280842|62155|35796|28766|236308|407559|407559|407559|760927.85|N
UPAR|886364595|10/02/25|15.23|15.23|15.11|15.11|15.21|-.04|1204|6|0|0|0|1204|0|0|0|1|1204|1204|1204|18312.73|P
UPB|91678A107|10/02/25|18.63|18.97|18.38|18.60|18.61|-.04|18731|751|0|0|0|18731|0|0|0|14893|18731|18731|18731|348630.44|Q
UPBD|76009N100|10/02/25|22.99|22.99|22.66|22.77|22.78|-.05|26495|1214|0|0|0|26495|0|0|0|14540|26495|26495|26495|603654.33|Q
UPC|G9442G138|10/02/25|4.40|4.52|4.40|4.52|4.44|.12|661|13|0|0|0|661|0|0|0|172|661|661|661|2931.69|Q
UPGD|46137V522|10/02/25|75.40|75.69|75.40|75.69|75.56|.63|167|2|0|0|0|167|0|0|0|7|167|167|167|12618.80|P
UPGR|23306X704|10/02/25|24.24|24.24|24.24|0.00|24.24|0.00|10|1|0|0|0|10|0|0|0|10|10|10|10|242.40|Q
UPLD|91544A109|10/02/25|2.33|2.39|2.33|2.38|2.35|.07|2264|60|0|0|0|2264|0|0|0|563|2264|2264|2264|5324.06|Q
UPRO|74347X864|10/02/25|113.68|113.71|111.83|113.01|112.88|.31|586232|8872|2|2|1|551959|4879|13166|16228|417550|586232|586232|586232|66174127.89|P
UPS|911312106|10/02/25|84.76|87.08|84.66|85.61|85.99|1.23|502310|11237|1|0|0|499640|2670|0|0|215426|502310|502310|502310|43194350.05|N
UPSD|26922B444|10/02/25|26.66|26.71|26.66|26.71|26.66|-.03|30|1|0|0|0|30|0|0|0|0|30|30|30|799.80|Z
UPST|91680M107|10/02/25|52.80|54.00|51.60|52.88|52.77|.74|519829|10823|8|1|0|487414|27138|5277|0|287673|519829|519829|519829|27433657.00|Q
UPSX|46092D772|10/02/25|16.82|17.52|16.10|16.89|16.80|.45|363248|5165|5|3|1|320693|12207|17420|12928|212541|363248|363248|363248|6101767.61|Z
UPV|74347X526|10/02/25|85.40|85.40|84.32|84.91|84.49|.32|182|7|0|0|0|182|0|0|0|158|182|182|182|15377.42|P
UPW|74347R685|10/02/25|92.29|92.52|91.76|92.52|92.16|-.59|3396|54|0|0|0|3396|0|0|0|1383|3396|3396|3396|312982.71|P
UPWK|91688F104|10/02/25|17.72|18.18|17.29|18.17|17.83|.48|135956|3094|0|0|0|135956|0|0|0|96592|135956|135956|135956|2423544.53|Q
UPXI|39959A205|10/02/25|6.70|7.39|6.67|7.27|7.05|.74|779087|5509|28|7|1|629512|79306|57469|12800|415468|779087|779087|779087|5490879.36|Q
URA|37954Y871|10/02/25|49.38|50.25|48.16|50.20|49.46|1.94|1417377|12948|4|2|3|1198217|12635|12279|194246|747854|1417377|1417377|1417377|70102745.05|P
URAA|25461A643|10/02/25|43.57|44.75|42.36|44.73|44.19|2.63|18373|204|0|1|0|13232|0|5141|0|7540|18373|18373|18373|811992.65|P
URAN|882927759|10/02/25|46.12|47.40|46.12|47.40|46.65|1.45|250|5|0|0|0|250|0|0|0|203|250|250|250|11663.65|Z
URBN|917047102|10/02/25|73.00|73.67|72.58|73.14|73.19|.14|57947|2222|0|0|0|57947|0|0|0|30708|57947|57947|57947|4240874.86|Q
URE|74347X625|10/02/25|64.50|64.50|63.60|63.72|63.71|-.84|1231|8|0|0|0|1231|0|0|0|20|1231|1231|1231|78427.37|P
URG|91688R108|10/02/25|1.76|1.82|1.73|1.77|1.76|.01|624164|493|42|22|13|116711|133185|170526|203742|344204|624164|624164|624164|1099087.90|A
URGN|M96088105|10/02/25|17.95|17.95|16.72|17.06|17.08|-.76|55559|1629|0|0|0|55559|0|0|0|21858|55559|55559|55559|949185.46|Q
URI|911363109|10/02/25|959.08|977.76|954.56|977.76|966.78|14.71|19124|1350|0|0|0|19124|0|0|0|11969|19124|19124|19124|18488677.38|N
URNJ|85208P808|10/02/25|29.30|29.79|28.70|29.73|29.30|1.07|12657|230|0|0|0|12657|0|0|0|7188|12657|12657|12657|370890.22|Q
URNM|85208P303|10/02/25|60.57|61.29|59.50|61.01|60.71|1.36|115669|1201|5|0|1|89173|14910|0|11586|66754|115669|115669|115669|7021960.08|P
UROY|91702V101|10/02/25|4.28|4.28|4.02|4.20|4.15|-.07|173917|974|4|0|0|162718|11199|0|0|66565|173917|173917|173917|721430.94|Q
URSP|74349Y449|10/02/25|40.85|41.03|40.81|41.03|40.88|.11|237|5|0|0|0|237|0|0|0|114|237|237|237|9688.17|P
URTH|464286392|10/02/25|182.89|182.93|181.93|182.64|182.56|.28|90431|1049|0|1|1|61295|0|5342|23794|62794|90431|90431|90431|16508640.08|P
URTY|74347X799|10/02/25|53.66|54.35|52.66|54.32|53.61|.97|235356|3515|4|0|0|224752|10604|0|0|172786|235356|235356|235356|12616283.79|P
USA|530158104|10/02/25|6.41|6.45|6.39|6.44|6.41|.06|49859|135|1|0|0|46875|2984|0|0|28030|49859|49859|49859|319590.88|N
USAC|90290N109|10/02/25|23.88|23.88|23.51|23.56|23.62|-.31|5004|133|0|0|0|5004|0|0|0|2170|5004|5004|5004|118191.91|N
USAF|900934407|10/02/25|0.00|27.33|27.33|27.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
USAI|69374H634|10/02/25|39.66|39.71|39.34|39.35|39.60|-.33|1202|13|0|0|0|1202|0|0|0|374|1202|1202|1202|47594.51|P
USAR|91733P107|10/02/25|18.56|23.33|18.53|22.70|21.55|4.30|1783422|19167|33|8|3|1534766|109478|60091|79087|787362|1783422|1783422|1783422|38440970.80|Q
USAR W|91733P115|10/02/25|8.30|12.02|8.04|11.48|10.36|3.66|307909|3521|2|0|0|299106|8803|0|0|30908|307909|307909|307909|3189105.36|Q
USAS|03062D803|10/02/25|3.93|4.05|3.71|3.86|3.82|.03|569344|1361|20|0|1|463088|58816|0|47440|317305|569344|569344|569344|2174786.17|A
USAU|90291C201|10/02/25|17.13|17.13|16.10|16.52|16.58|-.46|23974|566|0|0|0|23974|0|0|0|15979|23974|23974|23974|397442.42|Q
USB|902973304|10/02/25|47.90|48.08|47.62|47.92|47.87|.04|282675|3863|1|0|0|279846|2829|0|0|148230|282675|282675|282675|13532749.57|N
USB PRA|902973866|10/02/25|821.09|821.09|819.00|819.00|819.22|-6.94|193|28|0|0|0|193|0|0|0|0|193|193|193|158109.84|N
USB PRH|902973155|10/02/25|19.62|19.68|19.61|19.62|19.65|-.05|2496|25|0|0|0|2496|0|0|0|0|2496|2496|2496|49041.24|N
USB PRP|902973759|10/02/25|24.63|24.63|24.60|24.60|24.65|-.13|417|15|0|0|0|417|0|0|0|0|417|417|417|10278.40|N
USB PRQ|902973734|10/02/25|16.22|16.22|16.11|16.11|16.14|-.11|260|22|0|0|0|260|0|0|0|0|260|260|260|4196.30|N
USB PRR|902973718|10/02/25|17.15|17.15|17.07|17.07|17.11|-.07|150|5|0|0|0|150|0|0|0|0|150|150|150|2566.48|N
USB PRS|902973668|10/02/25|20.13|20.13|19.93|19.93|20.06|-.05|73|9|0|0|0|73|0|0|0|0|73|73|73|1464.30|N
USBC|499238202|10/02/25|1.31|1.31|1.17|1.21|1.21|-.09|58286|300|1|1|0|46461|2200|9625|0|15609|58286|58286|58286|70456.57|A
USCA|23306X605|10/02/25|41.46|41.46|41.29|41.29|41.45|-.04|1991|6|0|0|0|1991|0|0|0|798|1991|1991|1991|82519.89|P
USCB|90355N101|10/02/25|17.02|17.02|16.77|16.98|16.89|-.25|724|48|0|0|0|724|0|0|0|164|724|724|724|12225.02|Q
USCI|911717106|10/02/25|77.86|77.86|77.01|77.21|77.22|-.85|1079|19|0|0|0|1079|0|0|0|364|1079|1079|1079|83323.74|P
USCL|46436E155|10/02/25|78.37|78.54|78.35|78.54|78.44|-.04|2548|7|0|0|0|2548|0|0|0|2548|2548|2548|2548|199858.80|Q
USD|74347R669|10/02/25|104.94|105.22|102.80|103.93|104.13|2.68|100732|1632|1|1|0|88683|3675|8374|0|56137|100732|100732|100732|10489248.83|P
USDU|97717W471|10/02/25|26.41|26.50|26.41|26.45|26.47|.08|27463|150|1|0|0|24263|3200|0|0|17127|27463|27463|27463|726814.28|P
USDX|74933W254|10/02/25|25.82|25.83|25.82|25.82|25.82|-.01|349|5|0|0|0|349|0|0|0|119|349|349|349|9012.82|Q
USE|90290T874|10/02/25|28.08|28.08|27.83|27.83|28.08|-.55|2|1|0|0|0|2|0|0|0|0|2|2|2|56.16|P
USEA|Y92335101|10/02/25|1.66|1.69|1.66|1.69|1.68|.04|46|2|0|0|0|46|0|0|0|0|46|46|46|77.20|Q
USEG|911805307|10/02/25|1.22|1.22|1.20|1.20|1.20|-.01|6503|134|0|0|0|6503|0|0|0|340|6503|6503|6503|7823.07|Q
USEP|45782C649|10/02/25|38.74|38.76|38.70|38.74|38.72|-.03|706|9|0|0|0|706|0|0|0|505|706|706|706|27333.40|Z
USFD|912008109|10/02/25|74.83|75.89|74.48|75.53|75.36|.27|76394|1679|0|0|0|76394|0|0|0|31649|76394|76394|76394|5756857.48|N
USFI|35473P413|10/02/25|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|Q
USFR|97717Y527|10/02/25|50.27|50.28|50.27|50.27|50.27|-.01|177366|110|17|2|1|43888|56574|16463|60441|62130|177366|177366|177366|8916739.14|P
USG|90290T866|10/02/25|39.06|39.06|38.79|38.79|38.92|-.11|424|11|0|0|0|424|0|0|0|115|424|424|424|16500.19|P
USGO|90291W108|10/02/25|12.61|13.31|12.49|13.20|12.86|.58|13668|206|0|0|0|13668|0|0|0|9997|13668|13668|13668|175798.79|Q
USGO W|90291W116|10/02/25|1.44|1.54|1.44|1.54|1.49|-.04|132|5|0|0|0|132|0|0|0|1|132|132|132|196.12|Q
USHY|46435U853|10/02/25|37.64|37.66|37.60|37.62|37.61|-.02|1140559|5703|57|12|5|817026|179523|77345|66665|721202|1140559|1140559|1140559|42898902.33|Z
USIG|464288620|10/02/25|52.15|52.24|52.13|52.23|52.20|.06|114955|411|7|0|0|98390|16565|0|0|102276|114955|114955|114955|6001097.74|Q
USIN|97717Y410|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
USIO|917313108|10/02/25|1.38|1.40|1.38|1.39|1.40|.01|1598|120|0|0|0|1598|0|0|0|464|1598|1598|1598|2233.70|Q
USL|91288V103|10/02/25|35.06|35.25|34.82|34.82|35.01|-.56|942|19|0|0|0|942|0|0|0|703|942|942|942|32975.95|P
USLM|911922102|10/02/25|132.02|132.02|129.97|130.70|130.32|-.40|7344|617|0|0|0|7344|0|0|0|3449|7344|7344|7344|957041.79|Q
USMC|74255Y870|10/02/25|68.50|68.50|68.20|68.21|68.23|-.20|2101|42|0|0|0|2101|0|0|0|1560|2101|2101|2101|143344.01|Q
USMF|97717Y857|10/02/25|51.94|52.07|51.94|52.07|52.04|.06|124|3|0|0|0|124|0|0|0|108|124|124|124|6453.24|Z
USML|90278V701|10/02/25|0.00|42.72|42.72|42.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
USMV|46429B697|10/02/25|94.92|95.01|94.66|94.84|94.81|-.13|296042|1704|0|0|0|296042|0|0|0|164503|296042|296042|296042|28066445.68|Z
USNA|90328M107|10/02/25|27.27|27.42|27.00|27.42|27.18|.16|4171|224|0|0|0|4171|0|0|0|2171|4171|4171|4171|113351.71|N
USNG|032108441|10/02/25|28.11|28.11|28.04|28.04|28.05|-.03|15|3|0|0|0|15|0|0|0|2|15|15|15|420.80|P
USNZ|23306X209|10/02/25|42.62|42.62|42.54|42.54|42.56|.03|2|2|0|0|0|2|0|0|0|0|2|2|2|85.12|P
USO|91232N207|10/02/25|72.28|72.95|71.29|71.54|71.92|-1.60|1852422|11489|5|5|1|1780846|14805|30737|26034|1428555|1852422|1852422|1852422|133218705.93|P
USOI|22539U602|10/02/25|50.70|50.70|49.80|49.80|50.07|-.83|5388|192|0|0|0|5388|0|0|0|4560|5388|5388|5388|269794.68|Q
USOY|88636J378|10/02/25|7.63|7.63|7.48|7.49|7.55|-.26|18498|512|1|0|0|16286|2212|0|0|11966|18498|18498|18498|139626.94|Q
USPH|90337L108|10/02/25|85.80|88.20|85.78|87.22|87.31|1.19|15935|433|0|0|0|15935|0|0|0|12383|15935|15935|15935|1391212.16|N
USPX|35473P405|10/02/25|59.09|59.09|58.76|58.85|58.76|.07|550|6|0|0|0|550|0|0|0|382|550|550|550|32320.62|P
USRD|882927874|10/02/25|0.00|0.00|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|10/02/25|58.67|58.67|58.14|58.51|58.47|-.31|30290|194|1|1|0|19650|3455|7185|0|20391|30290|30290|30290|1771007.38|P
USSE|81580H449|10/02/25|33.38|33.38|33.20|33.21|33.14|-.08|365|10|0|0|0|365|0|0|0|105|365|365|365|12095.99|P
USSG|233051150|10/02/25|61.87|61.94|61.62|61.82|61.83|.13|4603|15|0|0|0|4603|0|0|0|2005|4603|4603|4603|284610.70|P
USSH|97717Y394|10/02/25|50.83|50.85|50.83|50.85|50.83|.01|93|3|0|0|0|93|0|0|0|93|93|93|93|4727.19|Q
UST|74347R180|10/02/25|44.21|44.31|44.21|44.31|44.27|.07|807|10|0|0|0|807|0|0|0|207|807|807|807|35728.67|P
USTB|92647N535|10/02/25|51.02|51.04|51.02|51.04|51.03|0.00|171|6|0|0|0|171|0|0|0|160|171|171|171|8725.97|Q
USVM|92647N568|10/02/25|90.68|91.00|90.68|91.00|90.69|.13|22|3|0|0|0|22|0|0|0|22|22|22|22|1995.16|Q
USVN|74933W528|10/02/25|48.71|48.76|48.71|48.76|48.71|.04|2|1|0|0|0|2|0|0|0|0|2|2|2|97.42|Q
USXF|46436E767|10/02/25|57.77|57.90|57.69|57.84|57.83|.36|1653|27|0|0|0|1653|0|0|0|398|1653|1653|1653|95594.58|Q
UTEN|74933W536|10/02/25|44.21|44.29|44.20|44.29|44.27|.04|1049|11|0|0|0|1049|0|0|0|7|1049|1049|1049|46434.41|Q
UTES|26923G806|10/02/25|84.07|84.34|83.22|84.34|83.83|.36|68767|211|8|1|0|39430|23897|5440|0|28452|68767|68767|68767|5764400.08|P
UTF|19248A109|10/02/25|24.67|24.67|24.23|24.23|24.36|-.50|44292|272|2|0|1|27232|4938|0|12122|6438|44292|44292|44292|1078770.46|N
UTF RT|19248A117|10/02/25|0.06|0.06|0.06|0.06|0.06|-.01|90966|217|8|0|0|69624|21342|0|0|0|90966|90966|90966|5673.19|N
UTG|756158101|10/02/25|39.78|39.94|39.77|39.94|39.84|.19|6238|119|0|0|0|6238|0|0|0|4003|6238|6238|6238|248546.54|A
UTHR|91307C102|10/02/25|433.33|444.03|433.19|443.70|440.25|5.29|66073|2757|0|0|0|66073|0|0|0|39118|66073|66073|66073|29088865.02|Q
UTHY|74933W551|10/02/25|0.00|42.26|42.26|42.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UTI|913915104|10/02/25|31.56|31.60|31.00|31.47|31.29|-.19|22414|754|0|0|0|22414|0|0|0|12898|22414|22414|22414|701342.37|N
UTL|913259107|10/02/25|47.08|47.18|46.54|46.68|46.82|-.53|2848|127|0|0|0|2848|0|0|0|1785|2848|2848|2848|133345.35|N
UTMD|917488108|10/02/25|63.20|63.90|63.20|63.90|63.79|.12|191|35|0|0|0|191|0|0|0|150|191|191|191|12183.57|Q
UTRE|74933W494|10/02/25|0.00|49.80|49.80|49.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UTSI|G9310A122|10/02/25|2.47|2.47|2.47|2.47|2.47|2.47|7|2|0|0|0|7|0|0|0|0|7|7|7|17.29|Q
UTSL|25460E711|10/02/25|44.86|45.07|44.10|45.07|44.75|-.27|7493|123|0|0|0|7493|0|0|0|3849|7493|7493|7493|335304.01|P
UTWO|74933W486|10/02/25|48.49|48.51|48.49|48.51|48.50|0.00|729|5|0|0|0|729|0|0|0|529|729|729|729|35357.15|Q
UTWY|74933W544|10/02/25|0.00|44.25|44.25|44.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UTZ|918090101|10/02/25|12.24|12.25|12.07|12.21|12.15|-.10|15992|460|0|0|0|15992|0|0|0|10084|15992|15992|15992|194349.48|N
UUP|46141D203|10/02/25|27.48|27.61|27.48|27.54|27.55|.04|190425|117|9|5|5|48602|31265|34452|76106|160066|190425|190425|190425|5247088.05|P
UUU|913821302|10/02/25|4.66|4.77|4.55|4.60|4.62|-.22|13516|179|0|0|0|13516|0|0|0|6559|13516|13516|13516|62377.80|A
UUUU|292671708|10/02/25|16.00|17.00|15.55|16.85|16.23|1.17|2244502|15631|62|17|6|1842824|194556|121909|85213|1114692|2244502|2244502|2244502|36417785.54|A
UVE|91359V107|10/02/25|25.80|26.57|25.69|26.54|26.30|.72|8588|337|0|0|0|8588|0|0|0|5882|8588|8588|8588|225856.91|N
UVIX|92891H606|10/02/25|9.76|10.17|9.74|10.12|9.96|.25|2449786|7680|75|22|7|1951648|243554|146289|108295|1218948|2449786|2449786|2449786|24410727.09|Z
UVSP|915271100|10/02/25|29.57|29.59|29.35|29.51|29.47|-.14|5609|244|0|0|0|5609|0|0|0|3970|5609|5609|5609|165274.63|Q
UVV|913456109|10/02/25|55.78|55.88|55.59|55.83|55.78|.06|5774|344|0|0|0|5774|0|0|0|3617|5774|5774|5774|322058.03|N
UVXY|74347Y755|10/02/25|10.31|10.61|10.29|10.59|10.49|.21|3289098|4360|358|57|4|1693093|1157895|384358|53752|2493752|3289098|3289098|3289098|34494241.80|Z
UWM|74347R842|10/02/25|46.75|47.16|46.21|47.11|46.83|.54|28444|275|0|0|0|28444|0|0|0|19120|28444|28444|28444|1332051.46|P
UWMC|91823B109|10/02/25|6.26|6.26|5.90|6.08|6.06|-.18|461988|2069|17|5|1|353418|55230|38240|15100|196602|461988|461988|461988|2797732.95|N
UWMC WS|91823B117|10/02/25|0.14|0.14|0.14|0.14|0.14|.01|1639|7|0|0|0|1639|0|0|0|0|1639|1639|1639|230.02|N
UX|77926X684|10/02/25|31.13|31.25|31.13|31.25|31.14|.07|434|5|0|0|0|434|0|0|0|362|434|434|434|13514.71|Z
UXAP|33740U364|10/02/25|0.00|0.00|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|10/02/25|46.10|46.39|46.10|46.39|46.35|.17|1123|21|0|0|0|1123|0|0|0|1061|1123|1123|1123|52047.86|P
UXIN|91818X306|10/02/25|3.36|3.43|3.36|3.38|3.39|.04|6682|85|0|0|0|6682|0|0|0|1629|6682|6682|6682|22661.89|Q
UXJA|33740U430|10/02/25|0.00|33.74|33.74|33.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
UXJL|33740U323|10/02/25|0.00|32.35|32.35|32.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
UXOC|33740F144|10/02/25|34.98|35.08|34.98|35.04|35.05|.01|816|5|0|0|0|816|0|0|0|816|816|816|816|28604.12|Z
UXRP|74349Y498|10/02/25|30.93|33.50|30.38|33.16|31.77|2.68|53793|418|4|0|0|39798|13995|0|0|18423|53793|53793|53793|1709001.62|P
UYG|74347X633|10/02/25|97.15|97.48|96.55|97.23|96.94|-.32|2946|33|0|0|0|2946|0|0|0|1125|2946|2946|2946|285587.86|P
UYLD|03463K752|10/02/25|51.19|51.19|51.16|51.16|51.16|-.05|2325|21|0|0|0|2325|0|0|0|959|2325|2325|2325|118949.38|Q
UYM|74347R776|10/02/25|23.64|24.32|23.64|24.32|23.60|.57|444|6|0|0|0|444|0|0|0|0|444|444|444|10480.42|P
UYSC|G93Y0A104|10/02/25|0.00|0.00|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|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UYSC U|G93Y0A120|10/02/25|0.00|0.00|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|10/02/25|21.45|21.45|21.27|21.40|21.29|-.02|522|16|0|0|0|522|0|0|0|2|522|522|522|11115.15|N
UZE|911684801|10/02/25|18.56|18.56|18.37|18.54|18.45|.02|1546|14|0|0|0|1546|0|0|0|268|1546|1546|1546|28525.18|N
UZF|911684884|10/02/25|18.75|18.75|18.52|18.56|18.57|-.29|523|15|0|0|0|523|0|0|0|100|523|523|523|9711.60|N
V|92826C839|10/02/25|346.37|347.14|343.68|345.96|345.63|-1.88|274344|9951|0|0|0|274344|0|0|0|127724|274344|274344|274344|94822349.35|N
VABK|928031103|10/02/25|38.30|38.30|37.51|37.63|37.71|-.12|1798|78|0|0|0|1798|0|0|0|244|1798|1798|1798|67805.34|Q
VABS|92790A603|10/02/25|24.34|24.34|24.33|24.34|24.33|-.04|191|6|0|0|0|191|0|0|0|126|191|191|191|4647.24|P
VAC|57164Y107|10/02/25|66.35|67.41|66.13|67.24|66.93|1.10|12770|731|0|0|0|12770|0|0|0|8196|12770|12770|12770|854685.72|N
VACH|G93A7H104|10/02/25|0.00|10.46|10.46|10.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VACH U|G93A7H120|10/02/25|0.00|0.00|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|10/02/25|0.00|0.00|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|10/02/25|50.78|51.03|50.04|50.23|50.35|-1.00|56335|1580|0|0|0|56335|0|0|0|21493|56335|56335|56335|2836192.59|N
VAL WS|G9460G119|10/02/25|0.00|2.69|2.69|2.69|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
VALE|91912E105|10/02/25|11.02|11.06|10.87|11.02|10.98|.04|1403819|2327|80|49|14|611775|302429|321715|167900|862440|1403819|1403819|1403819|15409846.19|N
VALN|92025Y103|10/02/25|11.79|11.79|11.40|11.40|11.56|-.29|20159|172|0|0|0|20159|0|0|0|9582|20159|20159|20159|233045.64|Q
VALQ|025072208|10/02/25|64.84|64.85|64.71|64.71|64.82|-.01|3741|6|1|0|0|1218|2523|0|0|3235|3741|3741|3741|242478.96|P
VALU|920437100|10/02/25|38.52|38.70|38.52|38.70|38.70|-.25|42|7|0|0|0|42|0|0|0|16|42|42|42|1625.59|Q
VAMO|132061888|10/02/25|33.33|33.45|33.24|33.43|33.32|.06|698|19|0|0|0|698|0|0|0|277|698|698|698|23254.63|Z
VANI|92854B109|10/02/25|1.43|1.53|1.43|1.53|1.50|.08|2939|58|0|0|0|2939|0|0|0|731|2939|2939|2939|4398.50|Q
VATE|45784J303|10/02/25|4.58|4.64|4.57|4.59|4.58|.02|2241|12|0|0|0|2241|0|0|0|1102|2241|2241|2241|10258.58|N
VAW|92204A801|10/02/25|203.22|205.18|203.22|205.18|204.13|1.90|4709|91|0|0|0|4709|0|0|0|3182|4709|4709|4709|961257.11|P
VB|922908751|10/02/25|255.60|256.67|254.38|256.52|255.74|1.56|78830|1154|1|0|1|58686|4880|0|15264|53700|78830|78830|78830|20159995.33|P
VBF|46132L107|10/02/25|15.82|15.82|15.81|15.81|15.81|0.00|930|18|0|0|0|930|0|0|0|0|930|930|930|14706.47|N
VBIL|922040845|10/02/25|75.40|75.40|75.39|75.39|75.39|0.00|16275|38|0|0|0|16275|0|0|0|11889|16275|16275|16275|1227010.45|Q
VBIX|926711300|10/02/25|3.20|3.27|3.20|3.27|3.16|-.01|51|4|0|0|0|51|0|0|0|10|51|51|51|161.20|Q
VBK|922908595|10/02/25|299.75|301.71|298.34|301.45|300.12|2.75|31691|574|0|1|0|24998|0|6693|0|14637|31691|31691|31691|9511165.33|P
VBND|26922A602|10/02/25|44.43|44.47|44.32|44.44|44.47|.01|14815|8|0|2|0|711|0|14104|0|14813|14815|14815|14815|658770.03|P
VBNK|92512J106|10/02/25|12.20|12.31|12.15|12.29|12.22|-.02|1944|54|0|0|0|1944|0|0|0|1167|1944|1944|1944|23758.54|Q
VBR|922908611|10/02/25|209.55|210.16|208.43|210.03|209.49|.55|39579|778|0|1|0|33138|0|6441|0|28241|39579|39579|39579|8291429.09|P
VBTX|923451108|10/02/25|33.06|33.26|32.82|33.06|33.04|-.02|70144|1594|0|0|0|70144|0|0|0|43244|70144|70144|70144|2317404.81|Q
VC|92839U206|10/02/25|121.57|122.35|119.81|122.35|120.81|1.31|30282|1061|0|0|0|30282|0|0|0|17955|30282|30282|30282|3658338.87|Q
VCEB|921910691|10/02/25|64.20|64.34|64.17|64.26|64.28|.08|773|8|0|0|0|773|0|0|0|200|773|773|773|49685.98|Z
VCEL|92346J108|10/02/25|30.88|31.57|30.56|31.54|30.99|.62|16558|872|0|0|0|16558|0|0|0|10345|16558|16558|16558|513135.51|Q
VCIC|G93Y09107|10/02/25|10.73|10.76|10.70|10.76|10.75|.06|29760|230|1|0|0|24960|4800|0|0|1974|29760|29760|29760|319861.73|Q
VCIC U|G93Y09123|10/02/25|0.00|0.00|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|10/02/25|1.60|1.60|1.58|1.58|1.60|0.00|400|4|0|0|0|400|0|0|0|0|400|400|400|640.00|Q
VCIG|G98218111|10/02/25|6.29|6.46|6.24|6.31|6.35|.07|14374|347|0|0|0|14374|0|0|0|2929|14374|14374|14374|91277.34|Q
VCIT|92206C870|10/02/25|84.02|84.19|83.98|84.17|84.08|.09|444822|847|23|6|0|340353|67167|37302|0|331633|444822|444822|444822|37402819.33|Q
VCLN|92790A702|10/02/25|25.14|25.14|23.80|23.80|24.63|-.62|212|3|0|0|0|212|0|0|0|200|212|212|212|5220.68|P
VCLT|92206C813|10/02/25|77.63|77.90|77.59|77.84|77.75|.22|271890|2445|4|0|0|259910|11980|0|0|169231|271890|271890|271890|21139433.05|Q
VCR|92204A108|10/02/25|400.14|400.14|396.25|396.25|398.01|-2.35|4448|121|0|0|0|4448|0|0|0|1931|4448|4448|4448|1770353.85|P
VCRB|922020748|10/02/25|78.31|78.43|78.29|78.41|78.39|.16|19501|111|1|0|0|16795|2706|0|0|16867|19501|19501|19501|1528633.09|Q
VCRM|922907712|10/02/25|75.11|75.17|75.08|75.08|75.14|-.07|2744|13|0|0|0|2744|0|0|0|0|2744|2744|2744|206183.06|Z
VCSH|92206C409|10/02/25|79.77|79.81|79.75|79.81|79.78|.01|501352|423|53|3|6|131692|153780|19000|196880|257682|501352|501352|501352|39999296.52|Q
VCTR|92645B103|10/02/25|62.99|64.16|62.99|64.04|63.54|1.48|55095|1346|0|0|0|55095|0|0|0|29775|55095|55095|55095|3500682.49|Q
VCV|46132H106|10/02/25|10.50|10.54|10.50|10.54|10.52|-.03|1181|14|0|0|0|1181|0|0|0|850|1181|1181|1181|12427.69|N
VCYT|92337F107|10/02/25|36.40|36.40|35.14|35.65|35.57|-.57|51773|1815|0|0|0|51773|0|0|0|29004|51773|51773|51773|1841489.83|Q
VDC|92204A207|10/02/25|212.44|212.79|211.84|212.52|212.39|-.73|19575|414|0|1|0|12581|0|6994|0|7487|19575|19575|19575|4157545.05|P
VDE|92204A306|10/02/25|125.74|126.78|124.65|124.72|125.42|-1.33|165720|1677|1|1|0|151202|4599|9919|0|104997|165720|165720|165720|20784568.58|P
VEA|921943858|10/02/25|60.63|60.66|60.18|60.50|60.44|.13|1850836|3511|109|10|3|1087868|301322|59426|402220|1426725|1850836|1850836|1850836|111860684.39|P
VECO|922417100|10/02/25|34.00|34.22|32.65|33.09|33.26|0.00|111090|2418|1|0|0|107630|3460|0|0|67996|111090|111090|111090|3694990.87|Q
VEEA|693489122|10/02/25|0.69|0.82|0.69|0.80|0.77|.11|103620|461|6|1|0|78973|19547|5100|0|45712|103620|103620|103620|79337.34|Q
VEEA W|693489114|10/02/25|0.05|0.07|0.04|0.04|0.05|-.02|2300|18|0|0|0|2300|0|0|0|0|2300|2300|2300|108.10|Q
VEEE|90177C200|10/02/25|2.70|2.74|2.66|2.74|2.71|.03|4302|40|0|0|0|4302|0|0|0|500|4302|4302|4302|11638.77|Q
VEEV|922475108|10/02/25|291.50|300.79|290.04|300.79|297.05|7.63|56728|1690|0|0|0|56728|0|0|0|44401|56728|56728|56728|16850870.43|N
VEGA|00768Y768|10/02/25|48.91|48.95|48.91|48.92|48.93|.08|601|3|0|0|0|601|0|0|0|600|601|601|601|29406.24|P
VEGI|464286350|10/02/25|38.79|39.24|38.79|39.24|39.06|.54|767|11|0|0|0|767|0|0|0|358|767|767|767|29957.49|P
VEGN|26922A297|10/02/25|59.83|60.05|59.83|59.99|60.04|.28|163|6|0|0|0|163|0|0|0|154|163|163|163|9786.25|Z
VEL|92262D101|10/02/25|18.15|18.15|17.99|18.00|18.02|-.24|4860|168|0|0|0|4860|0|0|0|1550|4860|4860|4860|87593.39|N
VELO|92259N302|10/02/25|3.33|4.10|3.29|3.91|3.68|.55|22024|252|0|0|0|22024|0|0|0|8999|22024|22024|22024|81151.41|Q
VEMY|92790A801|10/02/25|27.65|27.71|27.65|27.71|27.67|.02|397|7|0|0|0|397|0|0|0|76|397|397|397|10984.55|P
VENU|92333E104|10/02/25|12.70|12.70|12.30|12.41|12.40|-.35|2706|104|0|0|0|2706|0|0|0|1641|2706|2706|2706|33558.01|A
VEON|91822M502|10/02/25|52.50|52.50|51.21|51.44|51.73|-1.40|4900|199|0|0|0|4900|0|0|0|1545|4900|4900|4900|253497.96|Q
VERA|92337R101|10/02/25|28.83|29.19|28.56|29.19|28.85|.40|33345|1214|0|0|0|33345|0|0|0|23659|33345|33345|33345|961924.32|Q
VERI|92347M100|10/02/25|5.10|5.38|4.92|5.29|5.21|.46|441447|2934|10|0|3|319992|36265|0|85190|210954|441447|441447|441447|2301685.91|Q
VERO|92332W303|10/02/25|2.37|2.62|2.34|2.50|2.62|.10|114507|1040|4|0|0|101011|13496|0|0|44464|114507|114507|114507|299634.50|Q
VERS|74347G325|10/02/25|61.93|62.23|61.93|62.23|61.94|.88|6|3|0|0|0|6|0|0|0|2|6|6|6|371.66|P
VERU|92536C202|10/02/25|3.86|3.96|3.80|3.83|3.84|-.04|3886|99|0|0|0|3886|0|0|0|1519|3886|3886|3886|14934.59|Q
VERX|92538J106|10/02/25|24.39|24.96|24.39|24.74|24.71|.20|121698|2149|0|0|0|121698|0|0|0|30124|121698|121698|121698|3006997.68|Q
VET|923725105|10/02/25|8.01|8.10|7.88|7.91|7.93|-.11|106744|612|1|0|0|103544|3200|0|0|62311|106744|106744|106744|846880.95|N
VETZ|886364389|10/02/25|20.00|20.01|20.00|20.01|20.00|.03|721|5|0|0|0|721|0|0|0|265|721|721|721|14420.18|P
VEU|922042775|10/02/25|72.30|72.35|71.79|72.12|72.09|.17|229556|1039|0|0|2|163554|0|0|66002|161313|229556|229556|229556|16548301.37|P
VEXC|921910683|10/02/25|76.58|76.58|76.28|76.36|76.42|76.36|1726|26|0|0|0|1726|0|0|0|1200|1726|1726|1726|131897.58|P
VFC|918204108|10/02/25|15.37|15.48|15.06|15.38|15.33|.03|250026|2854|2|0|0|242806|7220|0|0|164216|250026|250026|250026|3833436.06|N
VFF|92707Y108|10/02/25|2.99|2.99|2.77|2.83|2.86|-.11|100839|570|4|2|0|69657|12072|19110|0|22223|100839|100839|100839|288869.61|Q
VFH|92204A405|10/02/25|129.89|130.27|129.27|130.03|129.80|-.02|84047|1136|0|0|1|72619|0|0|11428|67792|84047|84047|84047|10909396.16|P
VFL|24610T108|10/02/25|10.26|10.26|10.26|10.26|10.26|-.04|78|1|0|0|0|78|0|0|0|78|78|78|78|800.28|A
VFLO|92647X830|10/02/25|37.75|37.90|37.60|37.81|37.75|.06|47194|198|0|0|0|47194|0|0|0|44149|47194|47194|47194|1781650.17|Q
VFMF|921935607|10/02/25|144.06|144.06|143.91|143.91|144.07|-.50|16|3|0|0|0|16|0|0|0|1|16|16|16|2305.14|Z
VFMO|921935508|10/02/25|192.00|193.40|192.00|193.40|192.76|1.34|190|18|0|0|0|190|0|0|0|157|190|190|190|36625.13|Z
VFMV|921935409|10/02/25|130.67|130.69|130.30|130.51|130.56|-.24|740|11|0|0|0|740|0|0|0|702|740|740|740|96613.80|Z
VFQY|921935706|10/02/25|151.15|151.65|151.15|151.65|151.58|.41|993|2|0|0|0|993|0|0|0|993|993|993|993|150514.95|Z
VFS|Y9390M103|10/02/25|3.20|3.25|3.16|3.25|3.20|.05|49267|338|3|0|0|40093|9174|0|0|30913|49267|49267|49267|157743.46|Q
VFSW W|Y9390M111|10/02/25|0.22|0.22|0.20|0.20|0.21|-.01|903|5|0|0|0|903|0|0|0|403|903|903|903|191.33|Q
VFVA|921935805|10/02/25|128.44|128.44|128.18|128.24|128.24|-.12|995|18|0|0|0|995|0|0|0|198|995|995|995|127596.04|Z
VG|92333F101|10/02/25|14.67|14.79|13.76|13.77|14.11|-.95|241498|2543|2|1|0|230425|5809|5264|0|192112|241498|241498|241498|3408040.57|N
VGAS|923372106|10/02/25|3.09|3.09|3.04|3.04|3.06|.04|78|9|0|0|0|78|0|0|0|14|78|78|78|238.82|Q
VGAS W|923372114|10/02/25|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
VGHY|922031687|10/02/25|75.40|75.44|75.35|75.44|75.38|.08|2214|20|0|0|0|2214|0|0|0|900|2214|2214|2214|166892.48|Z
VGI|92829B101|10/02/25|7.98|7.98|7.97|7.97|7.97|.03|1211|7|0|0|0|1211|0|0|0|306|1211|1211|1211|9653.64|N
VGIT|92206C706|10/02/25|59.99|60.07|59.97|60.05|60.04|.03|124940|283|5|1|1|85778|14670|5544|18948|105407|124940|124940|124940|7501487.13|Q
VGK|922042874|10/02/25|81.08|81.13|80.51|80.91|80.85|.19|580983|3958|1|0|2|468377|4763|0|107843|253157|580983|580983|580983|46970010.87|P
VGLT|92206C847|10/02/25|56.82|57.04|56.75|56.95|56.92|.15|217411|926|13|0|0|181121|36290|0|0|130752|217411|217411|217411|12374458.02|Q
VGM|46131M106|10/02/25|10.23|10.23|10.17|10.20|10.21|-.01|2952|26|0|0|0|2952|0|0|0|2752|2952|2952|2952|30139.29|N
VGMS|922020722|10/02/25|51.61|51.69|51.61|51.69|51.64|.06|1400|13|0|0|0|1400|0|0|0|0|1400|1400|1400|72297.00|Z
VGSH|92206C102|10/02/25|58.70|58.73|58.70|58.73|58.71|.01|23546|80|0|0|0|23546|0|0|0|19268|23546|23546|23546|1382349.01|Q
VGSR|56170L695|10/02/25|10.60|10.64|10.59|10.64|10.61|-.01|613|8|0|0|0|613|0|0|0|62|613|613|613|6502.05|Q
VGT|92204A702|10/02/25|759.34|759.34|754.14|757.99|757.90|5.47|60618|1953|0|1|1|43874|0|6082|10662|38638|60618|60618|60618|45942356.94|P
VGUS|922040852|10/02/25|75.44|75.44|75.44|75.44|75.44|.01|2183|11|0|0|0|2183|0|0|0|2183|2183|2183|2183|164674.61|Q
VGVT|922020714|10/02/25|76.27|76.35|76.27|76.35|76.28|.07|403|4|0|0|0|403|0|0|0|220|403|403|403|30741.21|P
VGZ|927926303|10/02/25|2.23|2.27|2.11|2.15|2.18|-.04|294807|715|19|5|3|135816|66004|42852|50135|102690|294807|294807|294807|643364.75|A
VHC|92823T207|10/02/25|17.50|17.50|16.91|16.91|17.50|-.59|834|7|0|0|0|834|0|0|0|578|834|834|834|14595.00|Q
VHI|918905209|10/02/25|15.55|15.55|15.40|15.40|15.50|-.23|94|7|0|0|0|94|0|0|0|76|94|94|94|1457.45|N
VHT|92204A504|10/02/25|264.98|266.69|264.91|266.54|265.81|-.15|37934|710|0|1|0|29308|0|8626|0|20246|37934|37934|37934|10083190.06|P
VIA|92556W104|10/02/25|45.79|47.88|45.75|47.49|46.37|1.44|18005|246|0|0|0|18005|0|0|0|11620|18005|18005|18005|834834.82|N
VIAS P|92556D205|10/02/25|25.35|25.54|25.34|25.34|25.36|.05|1811|7|0|0|0|1811|0|0|0|1590|1811|1811|1811|45928.77|Q
VIAV|925550105|10/02/25|12.88|12.95|12.60|12.78|12.72|-.02|90360|1424|0|0|0|90360|0|0|0|48680|90360|90360|90360|1149100.26|Q
VICE|00768Y545|10/02/25|36.15|36.15|36.03|36.03|36.12|.30|461|4|0|0|0|461|0|0|0|437|461|461|461|16650.25|P
VICI|925652109|10/02/25|32.90|33.00|32.49|32.76|32.68|-.16|283470|3785|2|1|0|273264|4906|5300|0|138677|283470|283470|283470|9262491.98|N
VICR|925815102|10/02/25|49.82|49.82|48.61|48.89|48.99|-.39|18382|878|0|0|0|18382|0|0|0|10010|18382|18382|18382|900614.03|Q
VIDI|26922A404|10/02/25|32.40|32.41|32.17|32.22|32.33|-.10|1464|9|0|0|0|1464|0|0|0|300|1464|1464|1464|47334.57|P
VIG|921908844|10/02/25|217.04|217.28|216.16|216.95|216.85|.04|93014|1549|0|0|1|72300|0|0|20714|54524|93014|93014|93014|20170424.33|P
VIGI|921946810|10/02/25|90.39|90.39|89.81|90.21|90.07|.04|13216|143|0|0|0|13216|0|0|0|8028|13216|13216|13216|1190412.74|Q
VIK|G93A5A101|10/02/25|60.64|61.63|60.35|61.04|61.09|.55|96162|2100|0|0|0|96162|0|0|0|66252|96162|96162|96162|5874462.83|N
VINP|G9451V109|10/02/25|10.59|10.66|10.51|10.60|10.61|-.02|1465|75|0|0|0|1465|0|0|0|698|1465|1465|1465|15546.88|Q
VIOG|921932794|10/02/25|121.85|121.99|121.00|121.99|121.49|.40|1225|19|0|0|0|1225|0|0|0|833|1225|1225|1225|148830.27|P
VIOO|921932828|10/02/25|111.05|111.27|110.26|111.27|110.94|.39|8044|104|0|0|0|8044|0|0|0|5950|8044|8044|8044|892406.24|P
VIOT|92762J103|10/02/25|3.29|3.36|3.16|3.17|3.23|-.12|19495|119|0|0|0|19495|0|0|0|1516|19495|19495|19495|63019.69|Q
VIOV|921932778|10/02/25|95.82|96.08|95.38|96.08|95.74|.15|1930|39|0|0|0|1930|0|0|0|880|1930|1930|1930|184784.19|P
VIPS|92763W103|10/02/25|20.76|21.05|20.40|20.40|20.61|-.27|108986|1127|0|0|0|108986|0|0|0|52086|108986|108986|108986|2246101.39|N
VIR|92764N102|10/02/25|5.71|5.71|5.44|5.67|5.54|-.04|79441|978|1|1|0|65941|3500|10000|0|33215|79441|79441|79441|439844.87|Q
VIRC|927651109|10/02/25|7.55|7.55|7.40|7.42|7.44|-.16|2464|124|0|0|0|2464|0|0|0|1320|2464|2464|2464|18324.66|Q
VIRT|928254101|10/02/25|34.29|34.47|34.02|34.24|34.28|.12|72551|1666|0|0|0|72551|0|0|0|37218|72551|72551|72551|2487008.32|N
VIS|92204A603|10/02/25|296.14|297.02|296.14|296.99|296.35|1.12|3736|74|0|0|0|3736|0|0|0|603|3736|3736|3736|1107156.05|P
VIST|92837L109|10/02/25|34.10|34.74|33.46|34.31|34.16|.61|118172|2019|5|1|0|85845|24327|8000|0|62480|118172|118172|118172|4036835.01|N
VITL|92847W103|10/02/25|41.62|41.62|40.00|41.23|40.96|.56|47322|1387|0|0|0|47322|0|0|0|22450|47322|47322|47322|1938432.87|Q
VIV|87936R205|10/02/25|12.64|12.65|12.42|12.48|12.48|-.16|80706|761|0|0|0|80706|0|0|0|43912|80706|80706|80706|1007488.32|N
VIVK|92852R403|10/02/25|0.30|0.33|0.28|0.28|0.30|0.00|598212|1042|34|24|4|242432|113995|190247|51538|257673|598212|598212|598212|181634.91|Q
VIVS|68620A302|10/02/25|3.38|3.46|3.18|3.46|3.30|.23|8694|141|0|0|0|8694|0|0|0|3103|8694|8694|8694|28708.20|Q
VIXI|88636V686|10/02/25|0.00|14.91|14.91|14.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VIXM|74347W338|10/02/25|15.78|15.88|15.78|15.88|15.85|.05|13505|111|1|0|0|11131|2374|0|0|2364|13505|13505|13505|214092.17|Z
VIXY|74347Y730|10/02/25|31.92|32.68|31.88|32.68|32.26|.62|386820|4288|5|3|0|352894|13922|20004|0|166414|386820|386820|386820|12480705.01|Z
VKI|46132E103|10/02/25|8.86|8.86|8.82|8.83|8.84|.02|4653|44|0|0|0|4653|0|0|0|3538|4653|4653|4653|41123.68|A
VKQ|46131J103|10/02/25|9.68|9.68|9.63|9.66|9.65|-.02|5765|48|0|0|0|5765|0|0|0|2227|5765|5765|5765|55650.41|N
VKTX|92686J106|10/02/25|27.40|27.90|27.13|27.88|27.60|.50|249238|5265|3|0|0|239274|9964|0|0|98815|249238|249238|249238|6879703.55|Q
VLGE A|927107409|10/02/25|37.27|37.27|36.77|36.91|36.82|-.77|2099|130|0|0|0|2099|0|0|0|1199|2099|2099|2099|77286.21|Q
VLLU|41151J778|10/02/25|22.69|22.70|22.69|22.70|22.69|-.04|104|1|0|0|0|104|0|0|0|0|104|104|104|2359.76|P
VLN|M9607U115|10/02/25|1.80|1.88|1.80|1.85|1.86|.05|62954|248|4|2|0|32603|14938|15413|0|33490|62954|62954|62954|116795.35|N
VLN WS|M9607U107|10/02/25|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
VLO|91913Y100|10/02/25|166.95|167.02|162.75|164.64|164.32|-3.01|166853|4843|0|0|0|166853|0|0|0|117554|166853|166853|166853|27416557.38|N
VLRS|21240E105|10/02/25|6.86|7.00|6.84|6.99|6.94|.15|34469|365|0|0|0|34469|0|0|0|27590|34469|34469|34469|239145.48|N
VLT|46131F101|10/02/25|11.32|11.32|11.31|11.31|11.32|-.04|104|3|0|0|0|104|0|0|0|103|104|104|104|1177.25|N
VLTO|92338C103|10/02/25|106.14|106.82|105.62|106.47|106.40|.40|33871|1169|0|0|0|33871|0|0|0|20206|33871|33871|33871|3603736.38|N
VLU|78464A128|10/02/25|204.66|204.66|204.50|204.50|204.55|-.04|339|9|0|0|0|339|0|0|0|331|339|339|339|69341.08|P
VLUE|46432F388|10/02/25|126.94|127.06|126.19|126.91|126.69|.09|63019|699|0|0|0|63019|0|0|0|52539|63019|63019|63019|7983829.54|Z
VLY|919794107|10/02/25|10.55|10.60|10.47|10.57|10.54|-.01|557669|2161|25|1|0|477578|74091|6000|0|441215|557669|557669|557669|5878358.46|Q
VLYP N|919794404|10/02/25|0.00|26.08|26.08|26.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VLYP O|919794305|10/02/25|25.10|25.14|25.10|25.14|25.10|.03|251|7|0|0|0|251|0|0|0|20|251|251|251|6300.50|Q
VLYP P|919794206|10/02/25|25.46|25.46|25.40|25.40|25.46|-.05|66|4|0|0|0|66|0|0|0|0|66|66|66|1680.09|Q
VMAR|92840Q301|10/02/25|1.43|1.50|1.43|1.50|1.45|.05|10214|112|0|0|0|10214|0|0|0|6657|10214|10214|10214|14807.10|Q
VMAX|518416847|10/02/25|0.00|0.00|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|10/02/25|46.94|47.04|46.92|47.03|46.99|.06|61957|242|1|0|0|59177|2780|0|0|50846|61957|61957|61957|2911333.80|Q
VMC|929160109|10/02/25|301.49|304.63|301.49|303.40|303.56|1.84|26903|1155|0|0|0|26903|0|0|0|15542|26903|26903|26903|8166628.25|N
VMD|92663R105|10/02/25|6.91|6.91|6.73|6.86|6.81|-.09|8963|219|0|0|0|8963|0|0|0|4200|8963|8963|8963|61063.20|Q
VMEO|92719V100|10/02/25|7.75|7.78|7.75|7.78|7.77|.02|25239|261|0|0|0|25239|0|0|0|11503|25239|25239|25239|196073.58|Q
VMI|920253101|10/02/25|391.35|392.73|388.90|392.73|389.86|2.07|3203|235|0|0|0|3203|0|0|0|2255|3203|3203|3203|1248727.97|N
VMO|46132C107|10/02/25|9.69|9.70|9.65|9.69|9.67|.01|4928|49|0|0|0|4928|0|0|0|2791|4928|4928|4928|47637.43|N
VNAM|37960A883|10/02/25|22.61|22.61|22.45|22.45|22.52|-.55|869|22|0|0|0|869|0|0|0|224|869|869|869|19573.12|P
VNCE|92719W207|10/02/25|3.25|3.27|2.83|3.15|3.03|-.20|70639|248|3|3|0|38236|13170|19233|0|5839|70639|70639|70639|213762.30|N
VNDA|921659108|10/02/25|5.09|5.20|5.00|5.17|5.09|.07|45244|741|1|1|0|36160|3084|6000|0|14302|45244|45244|45244|230102.92|Q
VNET|90138A103|10/02/25|11.29|11.77|10.90|11.22|11.20|.46|878035|6154|19|5|1|768370|57861|38220|13584|462698|878035|878035|878035|9836372.16|Q
VNIE|00791R723|10/02/25|26.55|26.55|25.37|25.37|25.35|.07|77|2|0|0|0|77|0|0|0|0|77|77|77|1951.63|P
VNLA|47103U886|10/02/25|49.13|49.14|49.12|49.14|49.13|.01|19952|44|0|1|0|14281|0|5671|0|16113|19952|19952|19952|980316.46|P
VNM|92189F817|10/02/25|17.71|17.71|17.51|17.52|17.58|-.52|70551|770|0|0|0|70551|0|0|0|18374|70551|70551|70551|1240235.96|Z
VNME|G9580A109|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VNME U|G9580A125|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VNME W|G9580A117|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VNO|929042109|10/02/25|41.29|41.45|40.91|41.07|41.09|-.16|36035|983|0|0|0|36035|0|0|0|24921|36035|36035|36035|1480643.98|N
VNO PRL|929042844|10/02/25|0.00|18.42|18.42|18.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
VNO PRM|929042828|10/02/25|18.54|18.54|18.50|18.50|18.54|-.03|2|1|0|0|0|2|0|0|0|0|2|2|2|37.07|N
VNO PRN|929042810|10/02/25|18.45|18.45|18.33|18.33|18.50|.01|102|3|0|0|0|102|0|0|0|0|102|102|102|1886.89|N
VNO PRO|929042794|10/02/25|15.45|15.45|15.44|15.44|15.45|-.11|16|1|0|0|0|16|0|0|0|0|16|16|16|247.20|N
VNOM|64361Q101|10/02/25|38.71|39.00|37.89|38.07|38.17|-.67|69963|1785|4|0|0|54215|15748|0|0|34046|69963|69963|69963|2670747.71|Q
VNQ|922908553|10/02/25|91.26|91.28|90.52|91.08|90.93|-.48|1146210|6711|11|0|2|956194|30173|0|159843|895544|1146210|1146210|1146210|104224559.53|P
VNQI|922042676|10/02/25|47.76|47.76|47.50|47.63|47.67|-.19|12676|159|0|0|0|12676|0|0|0|11070|12676|12676|12676|604261.12|Q
VNRX|928661107|10/02/25|0.62|0.64|0.62|0.63|0.63|.01|6616|23|1|0|0|2837|3779|0|0|1592|6616|6616|6616|4182.20|A
VNSE|63875W208|10/02/25|0.00|38.57|38.57|38.57|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
VNT|928881101|10/02/25|41.89|42.00|41.57|41.82|41.77|.05|51925|1409|0|0|0|51925|0|0|0|32104|51925|51925|51925|2168908.61|N
VNTG|G7486J109|10/02/25|7.32|7.54|7.32|7.54|7.47|.32|67886|156|4|1|1|35933|12352|6300|13301|14844|67886|67886|67886|507431.26|A
VO|922908629|10/02/25|293.75|294.58|292.72|294.53|293.88|1.07|74231|1210|0|1|1|51236|0|5698|17297|47483|74231|74231|74231|21814960.82|P
VOC|91829B103|10/02/25|2.93|2.99|2.93|2.99|2.95|.06|148|11|0|0|0|148|0|0|0|107|148|148|148|436.95|N
VOD|92857W308|10/02/25|11.33|11.43|11.33|11.41|11.38|-.12|497701|1100|65|1|0|287704|204564|5433|0|214992|497701|497701|497701|5664584.15|Q
VOE|922908512|10/02/25|174.04|174.68|173.39|174.28|174.11|.13|132594|1429|1|0|1|107146|3951|0|21497|91357|132594|132594|132594|23085975.89|P
VOLT|87975E834|10/02/25|29.12|29.12|28.84|28.95|28.92|-.08|8155|40|0|0|0|8155|0|0|0|4173|8155|8155|8155|235837.90|Q
VONE|92206C730|10/02/25|304.18|304.18|303.85|303.90|303.86|.32|2154|52|0|0|0|2154|0|0|0|350|2154|2154|2154|654508.20|Q
VONG|92206C680|10/02/25|121.75|121.75|120.96|121.39|121.29|.18|104655|1541|0|0|0|104655|0|0|0|50392|104655|104655|104655|12693598.86|Q
VONV|92206C714|10/02/25|89.42|89.69|89.24|89.55|89.48|.06|11560|130|0|0|0|11560|0|0|0|10119|11560|11560|11560|1034351.87|Q
VOO|922908363|10/02/25|616.46|616.48|613.06|615.25|615.18|.68|675047|16195|1|0|2|558837|2300|0|113910|508423|675047|675047|675047|415275440.07|P
VOOG|921932505|10/02/25|439.76|439.76|436.36|437.99|438.20|.74|26015|710|0|1|0|20297|0|5718|0|14339|26015|26015|26015|11399643.33|P
VOOV|921932703|10/02/25|199.95|200.25|199.58|199.95|199.95|-.06|5406|90|0|0|0|5406|0|0|0|2532|5406|5406|5406|1080903.78|P
VOR|929033207|10/02/25|42.50|42.50|36.68|36.68|40.22|-2.45|96195|1317|2|0|0|90139|6056|0|0|23699|96195|96195|96195|3868525.35|Q
VOT|922908538|10/02/25|295.22|296.13|293.96|296.08|295.63|2.20|32261|488|1|0|1|18432|3280|0|10549|18943|32261|32261|32261|9537193.90|P
VOTE|29287L106|10/02/25|0.00|78.80|78.80|78.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VOX|92204A884|10/02/25|186.11|186.14|184.80|186.13|185.72|.46|44325|714|1|1|0|36725|2561|5039|0|26133|44325|44325|44325|8232060.47|P
VOXR|92919F103|10/02/25|4.25|4.25|4.02|4.12|4.09|-.10|31225|269|1|0|0|28561|2664|0|0|19185|31225|31225|31225|127617.79|Q
VOYA|929089100|10/02/25|74.09|74.88|74.09|74.73|74.59|.49|23863|706|0|0|0|23863|0|0|0|13658|23863|23863|23863|1779840.19|N
VOYA PRB|929089209|10/02/25|24.10|24.51|24.10|24.51|24.15|.25|46|2|0|0|0|46|0|0|0|0|46|46|46|1111.10|N
VOYG|92892B103|10/02/25|29.99|32.52|29.99|32.08|31.33|2.32|37975|794|1|0|0|35884|2091|0|0|26921|37975|37975|37975|1189787.16|N
VOYX|46092D624|10/02/25|25.16|28.35|25.16|28.35|24.97|3.85|341|17|0|0|0|341|0|0|0|225|341|341|341|8514.30|Z
VPC|26923G798|10/02/25|18.85|19.10|18.85|19.10|18.96|.22|3992|36|0|0|0|3992|0|0|0|706|3992|3992|3992|75684.06|P
VPG|92835K103|10/02/25|32.61|32.89|31.91|32.49|32.55|-.23|5503|187|0|0|0|5503|0|0|0|3736|5503|5503|5503|179127.71|N
VPL|922042866|10/02/25|88.66|88.67|88.03|88.44|88.35|.26|96977|1298|1|1|0|89122|2776|5079|0|42599|96977|96977|96977|8567592.65|P
VPLS|922020755|10/02/25|78.50|78.66|78.50|78.59|78.58|.03|2783|23|0|0|0|2783|0|0|0|1313|2783|2783|2783|218686.47|Q
VPU|92204A876|10/02/25|190.62|190.80|189.31|190.80|190.28|-.09|27764|513|1|0|0|22824|4940|0|0|22376|27764|27764|27764|5282904.19|P
VPV|46132K109|10/02/25|10.40|10.40|10.35|10.39|10.37|.04|4132|24|0|0|0|4132|0|0|0|2348|4132|4132|4132|42852.57|N
VRA|92335C106|10/02/25|2.16|2.16|2.07|2.08|2.08|-.08|5692|140|0|0|0|5692|0|0|0|1756|5692|5692|5692|11812.62|Q
VRAI|26923G780|10/02/25|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|P
VRAR|37892C106|10/02/25|1.48|1.56|1.42|1.56|1.48|.08|21993|122|1|0|0|17901|4092|0|0|3396|21993|21993|21993|32506.26|Q
VRAX|G9495L125|10/02/25|0.62|0.62|0.61|0.61|0.61|-.01|3957|39|0|0|0|3957|0|0|0|631|3957|3957|3957|2425.52|Q
VRCA|92511W207|10/02/25|4.41|4.55|4.41|4.55|4.47|.07|1316|24|0|0|0|1316|0|0|0|921|1316|1316|1316|5876.32|Q
VRDN|92790C104|10/02/25|21.39|21.75|20.86|21.22|21.18|-.06|27233|893|0|0|0|27233|0|0|0|21931|27233|27233|27233|576929.58|Q
VRE|554489104|10/02/25|14.90|15.04|14.87|15.04|14.98|0.00|22747|574|0|0|0|22747|0|0|0|15838|22747|22747|22747|340709.56|N
VREX|92214X106|10/02/25|12.15|12.26|11.79|11.86|11.91|-.38|13133|579|0|0|0|13133|0|0|0|6744|13133|13133|13133|156462.07|Q
VRIG|46090A879|10/02/25|25.10|25.10|25.10|25.10|25.10|.01|4136|27|0|0|0|4136|0|0|0|1536|4136|4136|4136|103802.60|Q
VRM|92918V307|10/02/25|26.12|26.12|26.12|0.00|26.18|0.00|10|8|0|0|0|10|0|0|0|8|10|10|10|261.83|Q
VRME|92346X206|10/02/25|0.88|0.98|0.87|0.98|0.94|.09|62888|282|3|1|0|45519|11609|5760|0|14181|62888|62888|62888|59392.11|Q
VRNA|925050106|10/02/25|106.86|106.86|106.77|106.81|106.81|-.04|66877|556|3|0|0|58779|8098|0|0|28515|66877|66877|66877|7142901.13|Q
VRNS|922280102|10/02/25|57.83|59.49|57.76|59.46|58.71|1.63|41123|1802|0|0|0|41123|0|0|0|30280|41123|41123|41123|2414348.85|Q
VRNT|92343X100|10/02/25|20.25|20.30|20.24|20.29|20.27|.05|50915|370|1|0|0|48726|2189|0|0|32006|50915|50915|50915|1031939.94|Q
VRP|46138G870|10/02/25|24.76|24.76|24.71|24.73|24.73|-.01|32348|140|1|1|0|21709|2790|7849|0|14920|32348|32348|32348|800054.37|P
VRRM|92511U102|10/02/25|24.30|24.44|24.16|24.22|24.28|-.10|29840|956|0|0|0|29840|0|0|0|7671|29840|29840|29840|724644.39|Q
VRSK|92345Y106|10/02/25|251.90|251.90|246.93|247.43|248.22|-1.98|76419|2795|0|0|0|76419|0|0|0|53841|76419|76419|76419|18968871.96|Q
VRSN|92343E102|10/02/25|274.00|276.07|272.75|275.43|275.22|.43|37009|1452|0|0|0|37009|0|0|0|16868|37009|37009|37009|10185732.49|Q
VRT|92537N108|10/02/25|164.00|168.59|157.35|161.63|161.56|.15|464523|12030|5|1|1|420621|15789|8000|20113|209016|464523|464523|464523|75047053.97|N
VRTL|38747R512|10/02/25|57.49|59.86|52.70|55.35|55.75|-.02|23345|516|0|0|0|23345|0|0|0|10139|23345|23345|23345|1301498.04|Q
VRTS|92828Q109|10/02/25|186.10|187.86|185.33|187.86|185.68|1.74|2484|376|0|0|0|2484|0|0|0|1633|2484|2484|2484|461236.03|N
VRTX|92532F100|10/02/25|404.01|410.57|403.59|408.69|407.97|4.61|62544|2970|0|0|0|62544|0|0|0|33655|62544|62544|62544|25516235.42|Q
VS|92540Q106|10/02/25|2.09|2.09|2.07|2.07|2.09|-.02|127|2|0|0|0|127|0|0|0|0|127|127|127|265.43|Q
VSA|876108200|10/02/25|3.16|3.45|2.69|3.31|3.08|.06|86698|900|2|0|0|78998|7700|0|0|26775|86698|86698|86698|267162.42|Q
VSAT|92552V100|10/02/25|29.74|31.48|29.28|30.87|30.78|1.53|144378|4295|2|1|0|133530|5009|5839|0|80323|144378|144378|144378|4443907.76|Q
VSCO|926400102|10/02/25|29.14|29.86|28.74|29.22|29.09|-.15|87125|1832|0|0|0|87125|0|0|0|44605|87125|87125|87125|2534498.91|N
VSDA|92647N667|10/02/25|53.57|53.57|53.43|53.47|53.43|.06|468|12|0|0|0|468|0|0|0|300|468|468|468|25006.06|Q
VSDB|922020730|10/02/25|76.51|76.55|76.51|76.55|76.52|.03|402|5|0|0|0|402|0|0|0|100|402|402|402|30761.00|Z
VSDM|922907696|10/02/25|76.46|76.51|76.39|76.46|76.50|-.04|16596|26|0|2|0|3746|0|12850|0|16272|16596|16596|16596|1269511.91|Z
VSEC|918284100|10/02/25|165.55|165.64|162.66|165.64|164.04|-.69|8408|789|0|0|0|8408|0|0|0|6237|8408|8408|8408|1379232.14|Q
VSEE|92919Y102|10/02/25|0.62|0.62|0.61|0.61|0.62|.01|1305|11|0|0|0|1305|0|0|0|208|1305|1305|1305|809.76|Q
VSEE W|92919Y110|10/02/25|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
VSGX|921910725|10/02/25|70.24|70.24|69.76|70.03|69.96|.14|2206|41|0|0|0|2206|0|0|0|2015|2206|2206|2206|154340.33|Z
VSH|928298108|10/02/25|15.63|15.88|15.45|15.81|15.68|.39|41563|1209|0|0|0|41563|0|0|0|25427|41563|41563|41563|651550.81|N
VSHY|92790A207|10/02/25|21.94|22.06|21.94|22.01|22.06|-.01|930|2|0|0|0|930|0|0|0|930|930|930|930|20512.20|P
VSLU|26923N405|10/02/25|43.09|43.09|42.82|43.08|43.07|.16|1125|5|0|0|0|1125|0|0|0|841|1125|1125|1125|48449.53|P
VSME|G9517U202|10/02/25|2.48|2.54|2.02|2.29|2.38|-.15|98747|381|4|0|1|73983|11973|0|12791|46379|98747|98747|98747|235494.00|Q
VSMV|92647N691|10/02/25|53.79|53.86|53.79|53.86|53.83|.02|942|13|0|0|0|942|0|0|0|199|942|942|942|50710.63|Q
VSS|922042718|10/02/25|143.35|143.36|142.25|143.07|142.89|.05|45226|478|1|1|0|35516|4223|5487|0|15964|45226|45226|45226|6462484.21|P
VSSY W|92540Q114|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VST|92840M102|10/02/25|203.24|205.00|199.00|202.63|202.29|1.15|171741|4710|0|0|0|171741|0|0|0|72951|171741|171741|171741|34740833.50|N
VSTA|G9440A109|10/02/25|4.93|4.93|4.93|4.93|4.93|-.03|32|1|0|0|0|32|0|0|0|0|32|32|32|157.76|Q
VSTD|98740Y302|10/02/25|1.47|1.53|1.46|1.52|1.48|.05|11572|148|0|0|0|11572|0|0|0|1592|11572|11572|11572|17174.22|Q
VSTL|88636R180|10/02/25|22.00|22.00|21.45|21.79|21.73|.26|1451|44|0|0|0|1451|0|0|0|784|1451|1451|1451|31530.79|Q
VSTM|92337C203|10/02/25|8.85|9.05|8.84|9.00|8.96|.19|47450|966|0|0|0|47450|0|0|0|30043|47450|47450|47450|425015.00|Q
VSTS|29430C102|10/02/25|4.84|5.03|4.79|4.87|4.87|-.05|90081|891|0|0|0|90081|0|0|0|44838|90081|90081|90081|438920.96|N
VT|922042742|10/02/25|138.97|138.99|138.12|138.71|138.59|.20|527788|4903|0|1|1|457709|0|9286|60793|353233|527788|527788|527788|73147461.30|P
VTAK|74933X708|10/02/25|2.60|2.62|2.60|2.62|2.62|-.01|644|14|0|0|0|644|0|0|0|142|644|644|644|1687.32|A
VTC|92206C573|10/02/25|78.31|78.43|78.30|78.43|78.35|.10|1790|19|0|0|0|1790|0|0|0|1655|1790|1790|1790|140242.55|Q
VTEB|922907746|10/02/25|49.98|50.01|49.95|49.99|49.98|0.00|484607|696|35|5|2|241129|123072|30804|89602|298465|484607|484607|484607|24222891.20|P
VTEC|922021605|10/02/25|99.48|99.60|99.47|99.53|99.54|-.03|4528|56|0|0|0|4528|0|0|0|2934|4528|4528|4528|450731.49|Z
VTEI|922907738|10/02/25|100.13|100.19|100.13|100.13|100.16|-.09|2344|42|0|0|0|2344|0|0|0|1918|2344|2344|2344|234776.93|Z
VTEL|922907688|10/02/25|102.69|102.69|102.62|102.65|102.63|-.11|1109|8|0|0|0|1109|0|0|0|1005|1109|1109|1109|113812.15|Z
VTES|921935870|10/02/25|101.66|101.66|101.60|101.64|101.65|-.07|12151|60|0|1|0|4766|0|7385|0|9788|12151|12151|12151|1235123.68|P
VTEX|G9470A102|10/02/25|4.30|4.39|4.27|4.38|4.33|.09|36877|404|0|0|0|36877|0|0|0|16996|36877|36877|36877|159751.86|N
VTG|922020680|10/02/25|76.35|76.42|76.35|76.42|76.37|.07|661|6|0|0|0|661|0|0|0|284|661|661|661|50477.96|P
VTGN|92840H400|10/02/25|3.60|3.65|3.46|3.58|3.57|.04|14922|170|2|0|0|9742|5180|0|0|4283|14922|14922|14922|53300.36|Q
VTHR|92206C599|10/02/25|295.57|295.68|295.52|295.62|295.52|.21|1400|38|0|0|0|1400|0|0|0|1373|1400|1400|1400|413732.43|Q
VTI|922908769|10/02/25|330.20|330.25|328.46|329.79|329.49|.48|978665|17468|0|0|2|899519|0|0|79146|710036|978665|978665|978665|322461751.78|P
VTIP|922020805|10/02/25|50.03|50.04|50.03|50.03|50.03|-.01|55053|139|4|2|0|29378|13441|12234|0|33896|55053|55053|55053|2754351.96|Q
VTLE|516806205|10/02/25|17.22|17.24|16.19|16.21|16.49|-.89|36941|692|1|0|0|33941|3000|0|0|22599|36941|36941|36941|609143.11|N
VTMX|92540K109|10/02/25|27.60|27.68|27.24|27.30|27.40|-.36|2587|97|0|0|0|2587|0|0|0|1215|2587|2587|2587|70879.12|N
VTN|46131T101|10/02/25|11.13|11.13|11.11|11.12|11.12|0.00|1838|18|0|0|0|1838|0|0|0|1838|1838|1838|1838|20444.24|N
VTOL|11040G103|10/02/25|36.52|36.52|36.15|36.41|36.34|-.26|3483|137|0|0|0|3483|0|0|0|2053|3483|3483|3483|126558.86|N
VTP|922020698|10/02/25|76.61|76.61|76.57|76.60|76.58|.02|1195|8|0|0|0|1195|0|0|0|1010|1195|1195|1195|91517.89|P
VTR|92276F100|10/02/25|70.25|70.25|69.34|69.60|69.69|-.74|212427|4127|2|1|0|197764|7763|6900|0|103538|212427|212427|212427|14804829.61|N
VTRS|92556V106|10/02/25|10.07|10.19|9.95|10.11|10.07|.01|488970|2762|16|0|0|442633|46337|0|0|139753|488970|488970|488970|4923580.71|Q
VTS|92852X103|10/02/25|23.17|23.25|22.97|23.01|23.10|-.26|25539|417|1|0|0|21117|4422|0|0|18956|25539|25539|25539|589934.82|N
VTSI|92827K301|10/02/25|5.72|5.72|5.58|5.60|5.68|-.11|1312|32|0|0|0|1312|0|0|0|637|1312|1312|1312|7449.01|Q
VTV|922908744|10/02/25|186.57|187.06|185.93|186.53|186.43|-.34|451935|6586|0|1|1|359449|0|8768|83718|301882|451935|451935|451935|84253869.36|P
VTVT|918385204|10/02/25|23.21|23.21|23.13|23.13|23.96|-.87|14|3|0|0|0|14|0|0|0|7|14|14|14|335.46|Q
VTWG|92206C623|10/02/25|234.62|236.14|234.20|236.14|234.63|2.43|683|14|0|0|0|683|0|0|0|679|683|683|683|160249.51|Q
VTWO|92206C664|10/02/25|98.22|98.62|97.67|98.62|98.17|.58|64458|425|0|0|0|64458|0|0|0|54241|64458|64458|64458|6327746.09|Q
VTWV|92206C649|10/02/25|0.00|156.84|156.84|156.84|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VTYX|92332V107|10/02/25|3.77|3.77|3.37|3.53|3.51|-.06|187755|1269|7|2|0|156381|17500|13874|0|46457|187755|187755|187755|658216.54|Q
VUG|922908736|10/02/25|484.75|484.75|481.42|483.28|483.80|1.42|107900|1954|1|0|1|54029|4411|0|49460|59294|107900|107900|107900|52202072.27|P
VUSB|92203C303|10/02/25|49.83|49.84|49.83|49.84|49.83|.01|5374|31|0|0|0|5374|0|0|0|2200|5374|5374|5374|267778.46|Z
VUSE|26922A503|10/02/25|66.43|66.63|66.43|66.63|66.43|.31|992|2|0|0|0|992|0|0|0|0|992|992|992|65901.36|P
VUZI|92921W300|10/02/25|3.56|3.83|3.53|3.79|3.71|.30|384678|2107|14|2|0|323773|41939|18966|0|224070|384678|384678|384678|1427649.82|Q
VV|922908637|10/02/25|309.94|309.94|308.28|309.25|309.40|.21|25948|415|0|1|0|17553|0|8395|0|12432|25948|25948|25948|8028218.20|P
VVOS|92859E207|10/02/25|3.18|3.29|3.17|3.21|3.22|.01|18299|137|3|0|0|7925|10374|0|0|3950|18299|18299|18299|58972.59|Q
VVPR|G9376R209|10/02/25|5.21|5.72|5.19|5.63|5.39|.48|64128|551|3|0|1|41676|9519|0|12933|32315|64128|64128|64128|345767.77|Q
VVR|46131H107|10/02/25|3.41|3.41|3.40|3.41|3.40|-.01|18201|58|1|0|0|13425|4776|0|0|2746|18201|18201|18201|61900.75|N
VVV|92047W101|10/02/25|35.86|36.31|35.84|36.07|35.99|.24|35767|949|0|0|0|35767|0|0|0|18806|35767|35767|35767|1287392.58|N
VVX|92242T101|10/02/25|58.08|58.65|57.39|58.61|58.08|.50|6881|393|0|0|0|6881|0|0|0|4792|6881|6881|6881|399635.84|N
VWAV|927950105|10/02/25|9.59|10.20|8.68|9.10|9.33|-.16|22301|294|0|0|0|22301|0|0|0|13427|22301|22301|22301|208085.68|Q
VWAV W|927950113|10/02/25|0.00|0.43|0.43|0.43|0.43|.03|1400|3|0|0|0|1400|0|0|0|0|1400|1400|1400|602.00|Q
VWID|26923G848|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
VWO|922042858|10/02/25|54.91|54.91|54.49|54.67|54.69|.15|1296497|2538|35|10|4|740641|102596|73840|379420|705919|1296497|1296497|1296497|70902853.76|P
VWOB|921946885|10/02/25|66.68|66.88|66.65|66.84|66.80|.04|32808|232|0|0|0|32808|0|0|0|18381|32808|32808|32808|2191511.91|Q
VXF|922908652|10/02/25|210.75|211.51|209.56|211.42|210.57|1.41|31494|603|1|0|0|28222|3272|0|0|26574|31494|31494|31494|6631727.33|P
VXUS|921909768|10/02/25|74.31|74.32|73.77|74.12|74.02|.17|176874|1536|0|0|0|176874|0|0|0|115677|176874|176874|176874|13092982.11|Q
VXX|06748M196|10/02/25|32.81|33.48|32.80|33.43|33.19|.43|907003|8539|3|1|0|889937|8666|8400|0|648776|907003|907003|907003|30106467.76|Z
VXZ|06748M188|10/02/25|55.15|55.67|55.15|55.65|55.59|.30|1886|24|0|0|0|1886|0|0|0|1800|1886|1886|1886|104843.81|Z
VYGR|92915B106|10/02/25|4.70|4.92|4.70|4.73|4.76|.05|30197|682|0|0|0|30197|0|0|0|13131|30197|30197|30197|143747.78|Q
VYLD|48133Q408|10/02/25|27.11|27.11|26.96|26.96|27.03|-.08|115|3|0|0|0|115|0|0|0|108|115|115|115|3108.53|P
VYM|921946406|10/02/25|141.26|141.39|140.53|140.91|140.95|-.17|139717|2412|1|0|1|108465|2535|0|28717|89820|139717|139717|139717|19693426.56|P
VYMI|921946794|10/02/25|85.05|85.08|84.50|84.82|84.78|-.21|34591|752|0|0|0|34591|0|0|0|24779|34591|34591|34591|2932570.37|Q
VYNE|92941V308|10/02/25|0.34|0.34|0.32|0.33|0.33|0.00|89017|237|10|1|1|37855|33900|5730|11532|32972|89017|89017|89017|29434.43|Q
VYX|62886E108|10/02/25|12.60|12.65|12.43|12.61|12.54|.07|30759|649|0|0|0|30759|0|0|0|13609|30759|30759|30759|385605.76|N
VZ|92343V104|10/02/25|43.69|43.72|43.23|43.41|43.45|-.43|1238011|8683|17|2|1|1144591|48541|17379|27500|871483|1238011|1238011|1238011|53785890.86|N
VZLA|92859G608|10/02/25|4.58|4.62|4.18|4.37|4.30|-.09|600825|1285|38|3|3|410408|116265|17272|56880|453848|600825|600825|600825|2581523.51|A
W|94419L101|10/02/25|86.25|86.91|84.05|86.34|85.95|-.07|76975|2405|0|0|0|76975|0|0|0|47203|76975|76975|76975|6615704.71|N
WAB|929740108|10/02/25|198.19|201.05|197.46|197.83|198.46|-.73|65405|1801|0|0|0|65405|0|0|0|25147|65405|65405|65405|12980215.07|N
WABC|957090103|10/02/25|49.70|49.70|48.50|48.50|49.15|-1.50|8519|472|0|0|0|8519|0|0|0|4450|8519|8519|8519|418668.99|Q
WABF|35473P397|10/02/25|0.00|0.00|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|10/02/25|29.93|30.05|29.72|29.91|29.86|-.03|16281|721|0|0|0|16281|0|0|0|11383|16281|16281|16281|486171.53|Q
WAFD P|938824307|10/02/25|16.59|16.59|16.50|16.55|16.56|0.00|665|6|0|0|0|665|0|0|0|5|665|665|665|11009.60|Q
WAFU|G94184101|10/02/25|2.00|2.10|2.00|2.06|2.06|.04|14865|44|0|1|0|5365|0|9500|0|1736|14865|14865|14865|30566.76|Q
WAI|G8923U129|10/02/25|3.69|3.77|3.60|3.75|3.67|.03|10056|230|0|0|0|10056|0|0|0|912|10056|10056|10056|36860.03|Q
WAL|957638109|10/02/25|85.98|86.00|84.13|85.47|84.98|-.53|48211|1219|0|0|0|48211|0|0|0|21168|48211|48211|48211|4097109.13|N
WAL PRA|957638406|10/02/25|22.50|22.55|22.48|22.48|22.52|-.21|467|6|0|0|0|467|0|0|0|0|467|467|467|10518.03|N
WALD|G9503X103|10/02/25|1.93|1.93|1.88|1.89|1.90|-.06|7398|47|1|0|0|5247|2151|0|0|2841|7398|7398|7398|14075.74|Q
WALD W|G9503X111|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WANT|25459Y801|10/02/25|54.80|54.80|53.01|53.05|53.78|-1.11|1654|43|0|0|0|1654|0|0|0|707|1654|1654|1654|88952.66|P
WAR|26922B410|10/02/25|26.47|26.47|26.36|26.44|26.42|-.03|5440|21|1|0|0|3110|2330|0|0|2495|5440|5440|5440|143743.75|P
WASH|940610108|10/02/25|28.25|28.36|28.12|28.35|28.23|.07|6170|475|0|0|0|6170|0|0|0|3626|6170|6170|6170|174168.34|Q
WAT|941848103|10/02/25|318.49|327.00|318.49|321.95|322.38|2.26|35843|1059|1|0|0|33531|2312|0|0|26646|35843|35843|35843|11554891.69|N
WATT|29272C301|10/02/25|7.97|8.08|7.57|7.82|7.79|.02|6253|163|0|0|0|6253|0|0|0|1182|6253|6253|6253|48700.03|Q
WAVE|27900N103|10/02/25|8.58|8.58|8.40|8.54|8.45|.11|1670|21|0|0|0|1670|0|0|0|699|1670|1670|1670|14113.07|Q
WAY|946784105|10/02/25|37.15|38.48|37.10|38.20|38.06|1.04|85854|2503|0|0|0|85854|0|0|0|65793|85854|85854|85854|3267736.60|Q
WB|948596101|10/02/25|12.86|12.96|12.58|12.84|12.79|.28|76680|989|2|0|0|70734|5946|0|0|49085|76680|76680|76680|980880.88|Q
WBD|934423104|10/02/25|19.32|19.35|19.05|19.25|19.21|-.09|1135861|7798|9|1|0|1100316|26948|8597|0|505455|1135861|1135861|1135861|21817178.57|Q
WBI|940923105|10/02/25|25.86|25.94|24.51|25.43|25.09|-.12|19119|307|0|0|0|19119|0|0|0|10084|19119|19119|19119|479785.54|N
WBIF|00400R601|10/02/25|31.25|31.48|31.25|31.48|31.32|.21|295|7|0|0|0|295|0|0|0|45|295|295|295|9240.19|P
WBIG|00400R700|10/02/25|23.49|23.63|23.47|23.63|23.48|.28|404|5|0|0|0|404|0|0|0|200|404|404|404|9486.20|P
WBIL|00400R809|10/02/25|34.69|34.96|34.64|34.96|34.68|.50|702|6|0|0|0|702|0|0|0|0|702|702|702|24343.08|P
WBIY|00400R858|10/02/25|31.44|31.44|31.13|31.19|31.23|-.30|846|7|0|0|0|846|0|0|0|142|846|846|846|26422.38|P
WBS|947890109|10/02/25|58.90|59.14|58.28|58.98|58.81|.03|24700|758|0|0|0|24700|0|0|0|13683|24700|24700|24700|1452724.25|N
WBS PRF|947890505|10/02/25|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|N
WBS PRG|947890703|10/02/25|24.73|25.05|24.73|25.05|24.76|0.00|101|2|0|0|0|101|0|0|0|0|101|101|101|2500.73|N
WBTN|94845U105|10/02/25|18.01|18.03|17.17|17.79|17.71|-.07|59331|1895|1|1|0|48331|2900|8100|0|44249|59331|59331|59331|1050948.60|Q
WBUY|G9513S110|10/02/25|3.51|3.58|3.47|3.56|3.53|.01|4091|68|0|0|0|4091|0|0|0|2831|4091|4091|4091|14454.63|Q
WBX|N94209124|10/02/25|4.43|4.61|4.43|4.57|4.59|.03|1234|30|0|0|0|1234|0|0|0|252|1234|1234|1234|5658.71|N
WCAP|84858T665|10/02/25|0.00|9.94|9.94|9.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
WCBR|97717Y659|10/02/25|31.60|31.84|31.59|31.84|31.65|.39|855|6|0|0|0|855|0|0|0|354|855|855|855|27062.82|Q
WCC|95082P105|10/02/25|212.50|214.18|210.16|213.75|213.02|.95|12912|658|0|0|0|12912|0|0|0|11240|12912|12912|12912|2750523.10|N
WCEO|90214Q576|10/02/25|32.49|32.57|32.49|32.57|32.61|.04|64|2|0|0|0|64|0|0|0|64|64|64|64|2086.92|P
WCLD|97717Y691|10/02/25|34.81|35.18|34.80|35.17|35.03|.39|59845|358|0|0|0|59845|0|0|0|46229|59845|59845|59845|2096566.06|Q
WCME|33733E740|10/02/25|17.47|17.47|17.29|17.35|17.31|.11|2607|9|0|0|0|2607|0|0|0|100|2607|2607|2607|45137.29|P
WCMI|33733E732|10/02/25|17.08|17.11|16.99|17.08|17.06|.11|9232|60|1|0|0|6607|2625|0|0|4477|9232|9232|9232|157490.77|P
WCN|94106B101|10/02/25|173.75|174.19|172.93|173.02|173.45|-2.13|98609|1705|0|0|0|98609|0|0|0|35852|98609|98609|98609|17103471.96|N
WCPB|664925880|10/02/25|25.53|25.57|25.53|25.55|25.55|.02|141|4|0|0|0|141|0|0|0|1|141|141|141|3602.83|P
WCT|G9545M115|10/02/25|0.36|0.38|0.35|0.36|0.37|0.00|101021|198|8|4|1|38205|23079|26274|13463|64534|101021|101021|101021|36930.90|Q
WD|93148P102|10/02/25|84.15|84.65|83.83|84.38|84.35|-.13|7972|430|0|0|0|7972|0|0|0|4868|7972|7972|7972|672421.65|N
WDAF|97717Y311|10/02/25|31.49|31.49|31.42|31.42|31.49|-.39|400|1|0|0|0|400|0|0|0|0|400|400|400|12596.00|Q
WDAY|98138H101|10/02/25|231.68|235.35|231.01|232.22|233.18|.10|214515|5760|0|0|0|214515|0|0|0|97845|214515|214515|214515|50021484.30|Q
WDC|958102105|10/02/25|136.02|137.40|128.45|131.23|132.34|.65|1033987|18814|5|1|0|1014143|13844|6000|0|607797|1033987|1033987|1033987|136836107.84|Q
WDEF|97717Y337|10/02/25|33.99|34.01|33.79|34.01|33.92|.71|4978|37|0|0|0|4978|0|0|0|910|4978|4978|4978|168863.04|P
WDFC|929236107|10/02/25|194.56|195.96|192.01|195.96|194.51|.83|10038|882|0|0|0|10038|0|0|0|4311|10038|10038|10038|1952526.71|Q
WDGF|97717Y329|10/02/25|0.00|32.52|32.52|32.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WDH|94132V105|10/02/25|1.92|1.92|1.88|1.89|1.90|0.00|16884|87|0|0|0|16884|0|0|0|5038|16884|16884|16884|32018.61|N
WDI|95790K109|10/02/25|14.86|14.95|14.85|14.88|14.90|.05|6870|65|0|0|0|6870|0|0|0|4035|6870|6870|6870|102392.35|N
WDIV|78463X459|10/02/25|72.97|72.97|72.81|72.84|72.88|-.20|609|10|0|0|0|609|0|0|0|410|609|609|609|44386.19|P
WDNA|97717Y618|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
WDS|980228308|10/02/25|15.13|15.13|14.94|14.97|14.99|-.18|25882|405|0|0|0|25882|0|0|0|10373|25882|25882|25882|387891.64|N
WDTE|88636J147|10/02/25|33.75|33.87|33.75|33.84|33.80|-.15|1819|30|0|0|0|1819|0|0|0|1165|1819|1819|1819|61486.00|P
WEA|957664105|10/02/25|11.30|11.30|11.21|11.26|11.23|.03|430|4|0|0|0|430|0|0|0|30|430|430|430|4828.00|N
WEAT|88166A508|10/02/25|4.14|4.17|4.13|4.16|4.15|.03|21408|82|1|0|0|19166|2242|0|0|13268|21408|21408|21408|88874.30|P
WEAV|94724R108|10/02/25|6.45|6.60|6.37|6.55|6.49|.11|58285|597|2|0|1|42829|5300|0|10156|21743|58285|58285|58285|378120.18|N
WEBL|25460E364|10/02/25|32.08|32.35|31.20|32.35|31.94|.54|42674|457|1|1|0|31654|3381|7639|0|29976|42674|42674|42674|1362986.19|P
WEBS|25461A486|10/02/25|18.41|18.98|18.38|18.38|18.47|-.30|7626|98|0|0|0|7626|0|0|0|2245|7626|7626|7626|140861.62|P
WEC|92939U106|10/02/25|112.72|112.72|111.58|112.02|111.99|-.96|129374|3596|0|0|0|129374|0|0|0|61148|129374|129374|129374|14488629.41|N
WEED|53656F128|10/02/25|21.05|22.60|21.05|22.60|21.83|1.06|934|20|0|0|0|934|0|0|0|513|934|934|934|20390.82|Z
WEEI|90386K571|10/02/25|21.21|21.25|21.05|21.05|21.17|-.16|458|7|0|0|0|458|0|0|0|0|458|458|458|9693.91|Q
WEEK|77926X676|10/02/25|100.03|100.08|100.00|100.08|100.01|.07|511|34|0|0|0|511|0|0|0|255|511|511|511|51104.39|Z
WEEL|88636J410|10/02/25|20.06|20.06|20.05|20.05|20.06|.02|684|9|0|0|0|684|0|0|0|684|684|684|684|13720.04|P
WELL|95040Q104|10/02/25|179.38|179.38|174.93|175.58|176.03|-3.81|102686|2439|0|0|0|102686|0|0|0|54274|102686|102686|102686|18075587.73|N
WEN|95058W100|10/02/25|9.44|9.46|9.29|9.41|9.38|-.05|255068|2005|2|0|0|250868|4200|0|0|133918|255068|255068|255068|2392627.52|Q
WENN|G9R39C103|10/02/25|0.00|10.16|10.16|10.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WENN U|G9R39C129|10/02/25|10.49|10.49|10.49|0.00|10.49|0.00|33|2|0|0|0|33|0|0|0|32|33|33|33|346.16|Q
WENN W|G9R39C111|10/02/25|0.00|0.55|0.55|0.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WERN|950755108|10/02/25|26.04|26.54|26.04|26.50|26.34|.53|50798|1287|0|0|0|50798|0|0|0|31402|50798|50798|50798|1337947.52|Q
WES|958669103|10/02/25|39.59|39.59|38.87|38.89|39.14|-.39|54940|739|0|0|0|54940|0|0|0|37085|54940|54940|54940|2150464.74|N
WEST|96145W103|10/02/25|4.76|4.93|4.76|4.88|4.88|.13|26823|470|1|0|0|22963|3860|0|0|18544|26823|26823|26823|130931.67|Q
WETH|961881208|10/02/25|1.30|1.33|1.22|1.22|1.27|-.07|8752|50|0|0|0|8752|0|0|0|4444|8752|8752|8752|11096.75|Q
WETO|G9513A101|10/02/25|1.98|2.04|1.95|1.97|1.97|0.00|7362|44|0|0|0|7362|0|0|0|1039|7362|7362|7362|14494.00|Q
WEX|96208T104|10/02/25|160.26|160.26|158.17|158.81|158.87|-.80|15399|470|0|0|0|15399|0|0|0|8031|15399|15399|15399|2446435.06|N
WEYS|962149100|10/02/25|30.53|30.53|29.63|29.63|30.36|-.69|1090|51|0|0|0|1090|0|0|0|848|1090|1090|1090|33096.92|Q
WF|981064108|10/02/25|56.17|56.17|55.54|55.54|55.83|-1.16|926|49|0|0|0|926|0|0|0|859|926|926|926|51702.92|N
WFC|949746101|10/02/25|80.73|81.05|80.04|80.50|80.52|-.35|473123|7486|3|0|0|464250|8873|0|0|138319|473123|473123|473123|38093808.32|N
WFC PRA|94988U128|10/02/25|19.91|19.91|19.80|19.80|19.86|-.14|1772|27|0|0|0|1772|0|0|0|0|1772|1772|1772|35183.29|N
WFC PRC|95002Y202|10/02/25|18.47|18.47|18.32|18.41|18.33|-.05|657|10|0|0|0|657|0|0|0|0|657|657|657|12044.66|N
WFC PRD|95002Y400|10/02/25|18.11|18.11|17.93|17.93|18.00|-.12|7706|56|0|0|0|7706|0|0|0|0|7706|7706|7706|138686.72|N
WFC PRL|949746804|10/02/25|1245.00|1253.00|1245.00|1253.00|1249.44|5.00|429|21|0|0|0|429|0|0|0|0|429|429|429|536007.77|N
WFC PRY|94988U656|10/02/25|25.07|25.07|24.93|24.93|25.02|-.13|528|15|0|0|0|528|0|0|0|0|528|528|528|13209.58|N
WFC PRZ|94988U151|10/02/25|20.16|20.16|20.03|20.03|20.11|-.06|656|15|0|0|0|656|0|0|0|0|656|656|656|13193.19|N
WFCF|96327X200|10/02/25|0.00|13.57|13.57|13.57|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WFF|G9627R107|10/02/25|0.96|0.98|0.94|0.96|0.94|0.00|29619|48|3|1|0|10374|11245|8000|0|10150|29619|29619|29619|27902.73|Q
WFG|952845105|10/02/25|67.65|68.30|67.40|68.30|67.86|.41|20980|339|0|0|0|20980|0|0|0|15442|20980|20980|20980|1423721.11|N
WFH|25460G773|10/02/25|71.39|72.21|71.39|72.21|71.76|1.12|119|4|0|0|0|119|0|0|0|56|119|119|119|8539.42|P
WFRD|G48833118|10/02/25|69.35|69.86|65.97|66.28|66.83|-3.59|58864|1905|0|0|0|58864|0|0|0|40619|58864|58864|58864|3933870.18|Q
WGMI|91917A207|10/02/25|46.37|47.10|45.54|46.49|46.15|1.45|185974|1162|0|0|0|185974|0|0|0|180721|185974|185974|185974|8583087.15|Q
WGO|974637100|10/02/25|34.10|34.56|33.76|34.06|33.98|.26|10284|425|0|0|0|10284|0|0|0|4256|10284|10284|10284|349430.25|N
WGRX|949503106|10/02/25|0.84|0.84|0.78|0.81|0.81|-.02|62266|756|2|0|0|55409|6857|0|0|29076|62266|62266|62266|50452.30|Q
WGS|81663L200|10/02/25|114.14|117.92|113.10|117.34|115.27|4.01|29561|1838|0|0|0|29561|0|0|0|22693|29561|29561|29561|3407622.05|Q
WGSW W|81663L119|10/02/25|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
WH|98311A105|10/02/25|80.14|81.47|80.14|81.18|81.02|.81|35725|1122|0|0|0|35725|0|0|0|16336|35725|35725|35725|2894364.04|N
WHD|127203107|10/02/25|39.98|39.98|38.17|38.22|38.64|-1.86|17701|679|0|0|0|17701|0|0|0|11521|17701|17701|17701|683989.35|N
WHF|96524V106|10/02/25|6.60|6.89|6.60|6.89|6.78|.29|6225|148|0|0|0|6225|0|0|0|2307|6225|6225|6225|42177.85|Q
WHFC L|96524V403|10/02/25|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
WHG|961765104|10/02/25|16.42|16.52|16.42|16.52|16.47|.02|402|28|0|0|0|402|0|0|0|402|402|402|402|6619.53|N
WHLR|963025796|10/02/25|6.01|6.01|5.40|5.43|5.73|-.65|11545|302|0|0|0|11545|0|0|0|4184|11545|11545|11545|66197.53|Q
WHLR D|963025606|10/02/25|0.00|0.00|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|10/02/25|0.00|4.23|4.23|4.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WHR|963320106|10/02/25|79.08|80.15|78.88|79.56|79.40|.53|34898|1105|0|0|0|34898|0|0|0|25062|34898|34898|34898|2770817.99|N
WHTX|92864M608|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
WHWK|00032Q104|10/02/25|1.91|1.96|1.86|1.95|1.93|.03|13504|119|0|0|0|13504|0|0|0|4891|13504|13504|13504|26090.85|Q
WIA|95766Q106|10/02/25|8.41|8.42|8.41|8.42|8.41|-.01|201|3|0|0|0|201|0|0|0|0|201|201|201|1691.41|N
WILC|M52523103|10/02/25|19.35|19.48|19.05|19.48|19.21|.17|2458|31|0|0|0|2458|0|0|0|153|2458|2458|2458|47210.66|Q
WILD|45259A431|10/02/25|37.77|38.43|36.86|38.36|37.94|2.04|11015|93|0|0|0|11015|0|0|0|10841|11015|11015|11015|417866.85|P
WIMI|G9687V204|10/02/25|4.70|4.81|4.66|4.69|4.72|-.04|17572|110|0|0|0|17572|0|0|0|12106|17572|17572|17572|82965.00|Q
WINA|974250102|10/02/25|514.25|517.87|514.25|517.87|510.36|4.13|3757|941|0|0|0|3757|0|0|0|3000|3757|3757|3757|1917431.28|Q
WING|974155103|10/02/25|261.05|273.22|259.79|265.31|265.73|2.72|63495|2037|0|0|0|63495|0|0|0|59208|63495|63495|63495|16872771.63|Q
WINN|41151J406|10/02/25|31.29|31.36|31.29|31.33|31.35|0.00|1120|4|0|0|0|1120|0|0|0|822|1120|1120|1120|35109.20|N
WIP|78464A490|10/02/25|39.23|39.23|39.01|39.01|39.10|-.17|1567|14|0|0|0|1567|0|0|0|930|1567|1567|1567|61265.01|P
WISE|882927502|10/02/25|44.89|45.52|44.60|45.52|45.12|1.33|942|10|0|0|0|942|0|0|0|0|942|942|942|42504.11|Q
WIT|97651M109|10/02/25|2.63|2.64|2.59|2.62|2.60|-.01|516467|586|40|16|1|265980|133565|99600|17322|132024|516467|516467|516467|1342961.19|N
WIW|95766R104|10/02/25|8.92|8.92|8.86|8.86|8.88|-.07|3978|34|0|0|0|3978|0|0|0|886|3978|3978|3978|35338.84|N
WIX|M98068105|10/02/25|154.60|160.66|153.18|153.71|156.02|-.02|89121|2900|0|0|0|89121|0|0|0|44484|89121|89121|89121|13904237.37|Q
WK|98139A105|10/02/25|84.50|87.46|83.88|87.46|86.01|3.38|24468|885|0|0|0|24468|0|0|0|17943|24468|24468|24468|2104589.65|N
WKC|981475106|10/02/25|26.11|26.11|25.54|26.07|25.89|-.03|16624|582|0|0|0|16624|0|0|0|6077|16624|16624|16624|430412.68|N
WKEY|97727L408|10/02/25|6.64|7.09|6.51|7.08|6.70|.38|19452|168|1|0|0|14452|5000|0|0|13790|19452|19452|19452|130247.80|Q
WKHS|98138J404|10/02/25|1.12|1.12|1.09|1.11|1.11|-.01|88697|430|6|1|0|62446|16951|9300|0|62188|88697|88697|88697|98076.56|Q
WKSP|98139Q308|10/02/25|3.71|3.84|3.42|3.43|3.57|-.15|27269|175|2|0|0|21397|5872|0|0|10434|27269|27269|27269|97218.80|Q
WLAC|G9675P102|10/02/25|11.70|11.70|11.56|11.60|11.61|-.07|4367|99|0|0|0|4367|0|0|0|274|4367|4367|4367|50721.26|Q
WLAC U|G9675P128|10/02/25|0.00|12.96|12.96|12.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WLAC W|G9675P110|10/02/25|2.66|2.66|2.45|2.52|2.55|-.02|1207|26|0|0|0|1207|0|0|0|0|1207|1207|1207|3082.55|Q
WLDN|96924N100|10/02/25|96.31|96.65|91.94|93.41|93.60|-2.62|11566|823|0|0|0|11566|0|0|0|6569|11566|11566|11566|1082528.59|Q
WLDR|90214Q105|10/02/25|37.41|37.46|37.41|37.46|37.43|-.18|151|3|0|0|0|151|0|0|0|151|151|151|151|5651.90|Z
WLDS|M97838201|10/02/25|5.07|5.49|5.04|5.20|5.24|.24|73989|892|2|0|0|68001|5988|0|0|35414|73989|73989|73989|387907.34|Q
WLDS W|M97838185|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WLFC|970646105|10/02/25|136.79|137.28|135.26|137.21|136.24|-.15|3344|415|0|0|0|3344|0|0|0|1455|3344|3344|3344|455571.71|Q
WLK|960413102|10/02/25|77.19|80.20|77.19|79.88|79.28|3.11|41410|1208|0|0|0|41410|0|0|0|27724|41410|41410|41410|3282925.25|N
WLKP|960417103|10/02/25|20.98|21.09|20.95|21.06|21.01|.16|1504|74|0|0|0|1504|0|0|0|376|1504|1504|1504|31592.08|N
WLTG|26923N801|10/02/25|35.20|35.20|35.04|35.04|35.20|-.06|38|1|0|0|0|38|0|0|0|38|38|38|38|1337.60|N
WLY|968223206|10/02/25|40.04|40.09|39.76|40.07|39.89|-.10|8681|381|0|0|0|8681|0|0|0|5065|8681|8681|8681|346292.19|N
WLYB|968223305|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
WM|94106L109|10/02/25|218.93|218.93|216.61|216.91|217.40|-2.99|72198|2700|0|0|0|72198|0|0|0|34873|72198|72198|72198|15695695.08|N
WMB|969457100|10/02/25|64.29|65.53|63.29|64.08|64.37|.40|317750|6437|7|0|0|300157|17593|0|0|170600|317750|317750|317750|20452227.45|N
WMG|934550203|10/02/25|34.30|34.43|34.06|34.18|34.28|-.06|48869|1400|0|0|0|48869|0|0|0|24635|48869|48869|48869|1675160.28|Q
WMK|948849104|10/02/25|71.39|71.58|71.20|71.58|71.23|-.45|5867|379|0|0|0|5867|0|0|0|2330|5867|5867|5867|417894.59|N
WMS|00790R104|10/02/25|140.85|142.66|140.35|142.51|141.53|1.70|25227|1168|0|0|0|25227|0|0|0|17150|25227|25227|25227|3570459.74|N
WMT|931142103|10/02/25|101.55|102.13|99.88|101.70|101.18|-.26|739247|13515|2|0|0|732247|7000|0|0|256522|739247|739247|739247|74799948.08|N
WNC|929566107|10/02/25|9.70|9.78|9.46|9.60|9.57|-.20|23695|616|0|0|0|23695|0|0|0|10690|23695|23695|23695|226848.90|N
WNEB|958892101|10/02/25|11.78|11.78|11.46|11.56|11.52|-.13|2478|90|0|0|0|2478|0|0|0|1128|2478|2478|2478|28536.12|Q
WNS|G98196101|10/02/25|76.25|76.29|76.22|76.25|76.25|0.00|37505|330|0|0|0|37505|0|0|0|21116|37505|37505|37505|2859760.78|N
WNTR|88636R347|10/02/25|28.15|28.50|27.84|28.00|28.08|-1.01|27746|407|1|0|0|25546|2200|0|0|10092|27746|27746|27746|779197.95|P
WNW|G9604C123|10/02/25|1.91|1.98|1.91|1.98|1.93|.05|491|16|0|0|0|491|0|0|0|191|491|491|491|949.15|Q
WOK|G9767H109|10/02/25|0.08|0.08|0.07|0.08|0.08|0.00|1890973|2028|124|47|27|566081|408105|344215|572572|750701|1890973|1890973|1890973|148566.07|Q
WOLF|97785W106|10/02/25|25.09|26.20|22.05|24.70|24.39|-.29|272693|5430|8|0|0|252988|19705|0|0|118142|272693|272693|272693|6650620.16|N
WOMN|45259A100|10/02/25|40.63|40.68|40.62|40.68|40.63|-.01|653|10|0|0|0|653|0|0|0|123|653|653|653|26533.20|P
WOOD|464288174|10/02/25|0.00|73.76|73.76|73.76|72.63|-.09|3|2|0|0|0|3|0|0|0|0|3|3|3|217.89|Q
WOOF|71601V105|10/02/25|3.91|3.91|3.76|3.87|3.85|-.05|104551|826|3|1|0|85150|9722|9679|0|27288|104551|104551|104551|403037.03|Q
WOR|981811102|10/02/25|55.15|55.99|55.15|55.88|55.74|.69|15098|579|0|0|0|15098|0|0|0|7658|15098|15098|15098|841616.19|N
WORX|78396V208|10/02/25|0.29|0.29|0.28|0.29|0.29|0.00|26419|241|0|0|0|26419|0|0|0|15535|26419|26419|26419|7553.12|Q
WOW|96758W101|10/02/25|5.16|5.16|5.10|5.10|5.13|-.07|93404|131|6|1|2|25235|17167|8772|42230|23457|93404|93404|93404|479488.89|N
WPAY|77926X585|10/02/25|54.65|54.71|53.95|54.62|54.36|.82|21293|594|0|0|0|21293|0|0|0|16091|21293|21293|21293|1157439.80|Z
WPC|92936U109|10/02/25|68.25|68.55|67.90|68.43|68.30|-.03|21731|732|0|0|0|21731|0|0|0|17029|21731|21731|21731|1484170.31|N
WPM|962879102|10/02/25|111.99|112.04|105.67|109.85|108.68|-1.63|281421|4654|1|0|0|279231|2190|0|0|177577|281421|281421|281421|30584523.50|N
WPP|92937A102|10/02/25|24.47|24.52|24.13|24.26|24.33|-.56|27664|599|0|0|0|27664|0|0|0|14147|27664|27664|27664|673166.27|N
WPRT|960908507|10/02/25|2.33|2.33|2.26|2.27|2.27|-.06|2989|19|0|0|0|2989|0|0|0|906|2989|2989|2989|6797.57|Q
WRAP|98212N107|10/02/25|2.40|2.70|2.37|2.68|2.60|.34|27816|182|0|1|0|18219|0|9597|0|17534|27816|27816|27816|72369.20|Q
WRB|084423102|10/02/25|75.05|76.34|75.05|76.20|76.02|.81|50395|1672|0|0|0|50395|0|0|0|35271|50395|50395|50395|3831234.59|N
WRB PRE|084423706|10/02/25|23.30|23.30|23.30|23.30|23.32|-.03|20|2|0|0|0|20|0|0|0|0|20|20|20|466.30|N
WRB PRF|084423805|10/02/25|21.51|21.51|21.38|21.38|21.48|-.21|40|3|0|0|0|40|0|0|0|0|40|40|40|859.01|N
WRB PRG|084423888|10/02/25|18.36|18.43|18.36|18.43|18.39|.01|542|4|0|0|0|542|0|0|0|0|542|542|542|9969.72|N
WRB PRH|084423870|10/02/25|18.52|18.52|18.43|18.43|18.52|-.12|400|6|0|0|0|400|0|0|0|0|400|400|400|7406.00|N
WRBY|93403J106|10/02/25|27.28|27.28|26.43|26.44|26.76|-.69|52351|1364|0|0|0|52351|0|0|0|33849|52351|52351|52351|1400673.08|N
WRD|950915108|10/02/25|10.51|11.28|10.43|11.28|11.01|.95|905443|5537|38|7|2|715809|110995|50938|27701|441210|905443|905443|905443|9965553.05|Q
WRLD|981419104|10/02/25|170.39|173.16|169.11|173.16|170.14|3.18|5883|909|0|0|0|5883|0|0|0|2502|5883|5883|5883|1000911.10|Q
WRN|95805V108|10/02/25|2.02|2.02|1.88|1.91|1.91|-.07|69644|242|2|0|0|64849|4795|0|0|54905|69644|69644|69644|133365.66|A
WRND|45409B255|10/02/25|0.00|0.00|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|10/02/25|31.52|31.61|30.88|31.59|31.29|.40|8830|425|0|0|0|8830|0|0|0|6810|8830|8830|8830|276273.61|N
WSBC|950810101|10/02/25|31.87|32.28|31.66|32.24|32.00|.23|33233|1028|1|0|0|29985|3248|0|0|26461|33233|33233|33233|1063372.67|Q
WSBC P|950810705|10/02/25|25.27|25.28|25.27|25.28|25.27|-.01|1200|3|0|0|0|1200|0|0|0|1200|1200|1200|1200|30324.00|Q
WSBF|94188P101|10/02/25|15.44|15.44|15.18|15.21|15.22|-.21|2154|93|0|0|0|2154|0|0|0|1026|2154|2154|2154|32790.33|Q
WSBK|97269D103|10/02/25|9.54|9.60|9.54|9.60|9.54|.05|61|1|0|0|0|61|0|0|0|0|61|61|61|581.64|Q
WSC|971378104|10/02/25|21.32|21.46|21.19|21.46|21.36|.31|71918|1680|1|0|0|68207|3711|0|0|37469|71918|71918|71918|1536285.03|Q
WSFS|929328102|10/02/25|53.27|53.80|53.06|53.66|53.50|.19|27417|918|0|0|0|27417|0|0|0|20284|27417|27417|27417|1466769.25|Q
WSM|969904101|10/02/25|195.40|196.17|193.80|196.16|195.34|.88|31319|1348|0|0|0|31319|0|0|0|19175|31319|31319|31319|6117877.75|N
WSML|46438G430|10/02/25|0.00|30.30|30.30|30.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WSO|942622200|10/02/25|406.13|411.74|405.05|411.52|408.46|7.52|16657|891|0|0|0|16657|0|0|0|8595|16657|16657|16657|6803738.03|N
WSO B|942622101|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
WSR|966084204|10/02/25|12.14|12.14|11.95|12.08|12.04|-.11|11669|252|0|0|0|11669|0|0|0|2028|11669|11669|11669|140468.87|N
WST|955306105|10/02/25|271.42|274.27|269.92|273.17|272.46|1.65|16460|702|0|0|0|16460|0|0|0|11969|16460|16460|16460|4484613.77|N
WT|97717P104|10/02/25|13.58|13.66|13.33|13.34|13.44|-.22|118176|1224|0|0|0|118176|0|0|0|84181|118176|118176|118176|1587941.35|N
WTAI|97717Y543|10/02/25|29.38|29.59|29.32|29.59|29.49|.58|10266|47|1|0|0|6840|3426|0|0|5992|10266|10266|10266|302731.89|Z
WTBA|95123P106|10/02/25|20.23|20.37|20.04|20.37|20.18|.28|1579|115|0|0|0|1579|0|0|0|1365|1579|1579|1579|31859.58|Q
WTBN|97717Y451|10/02/25|0.00|25.70|25.70|25.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WTF|G9548D104|10/02/25|6.18|6.35|6.01|6.14|6.20|-.12|8975|94|0|0|0|8975|0|0|0|4709|8975|8975|8975|55600.75|Q
WTFC|97650W108|10/02/25|131.47|131.47|129.39|130.81|130.43|-.74|16270|966|0|0|0|16270|0|0|0|12679|16270|16270|16270|2122067.75|Q
WTFC N|97650W702|10/02/25|26.47|26.47|26.41|26.41|26.47|-.02|9|1|0|0|0|9|0|0|0|0|9|9|9|238.23|Q
WTG|G9717M109|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WTGU R|G9717M117|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WTGU U|G9717M125|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WTI|92922P106|10/02/25|1.90|1.90|1.82|1.85|1.85|-.05|54942|196|3|1|0|39411|8531|7000|0|11310|54942|54942|54942|101774.20|N
WTID|06368L403|10/02/25|11.81|12.15|11.81|12.15|12.02|.51|361|11|0|0|0|361|0|0|0|62|361|361|361|4338.58|P
WTIP|97717Y352|10/02/25|31.68|31.68|31.62|31.62|31.68|31.62|50|1|0|0|0|50|0|0|0|0|50|50|50|1584.00|Q
WTIU|06368L304|10/02/25|10.58|10.68|10.14|10.14|10.30|-.49|4499|53|0|0|0|4499|0|0|0|1547|4499|4499|4499|46351.68|P
WTM|G9618E107|10/02/25|1650.00|1663.65|1650.00|1663.65|1665.24|15.65|1469|232|0|0|0|1469|0|0|0|985|1469|1469|1469|2446235.03|N
WTMF|97717W125|10/02/25|38.20|38.23|38.05|38.20|38.12|.15|946|18|0|0|0|946|0|0|0|579|946|946|946|36058.06|P
WTMU|97717Y386|10/02/25|0.00|0.00|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|10/02/25|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|Q
WTO|G9411M124|10/02/25|1.14|1.19|1.13|1.14|1.18|.01|9220|59|0|1|0|1220|0|8000|0|352|9220|9220|9220|10921.63|Q
WTPI|97717X560|10/02/25|33.32|33.34|33.25|33.33|33.27|0.00|7151|47|0|0|0|7151|0|0|0|1423|7151|7151|7151|237904.06|P
WTRE|97717W331|10/02/25|22.60|22.70|22.56|22.70|22.61|.22|1402|11|0|0|0|1402|0|0|0|225|1402|1402|1402|31700.05|P
WTRG|29670G102|10/02/25|38.82|38.91|38.43|38.57|38.64|-.25|199451|3144|0|0|0|199451|0|0|0|176625|199451|199451|199451|7705844.57|N
WTS|942749102|10/02/25|278.14|281.53|278.12|280.88|279.93|2.44|4441|381|0|0|0|4441|0|0|0|3652|4441|4441|4441|1243171.14|N
WTTR|81617J301|10/02/25|10.69|10.78|10.55|10.62|10.67|-.24|55501|918|2|0|0|48401|7100|0|0|39288|55501|55501|55501|592013.22|N
WTV|97717W547|10/02/25|91.19|91.55|90.96|91.29|91.41|.17|10792|55|1|0|0|8500|2292|0|0|10367|10792|10792|10792|986521.47|P
WTW|G96629103|10/02/25|343.42|347.66|343.42|345.78|346.03|1.65|30526|1113|0|0|0|30526|0|0|0|14593|30526|30526|30526|10563023.11|Q
WU|959802109|10/02/25|8.10|8.20|8.03|8.07|8.08|-.01|429758|1719|25|0|0|358860|70898|0|0|277636|429758|429758|429758|3472870.18|N
WUGI|46144X495|10/02/25|0.00|90.68|90.68|90.68|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
WULF|88080T104|10/02/25|11.81|12.27|11.57|11.58|11.89|.11|2241576|13335|59|13|3|1902592|192898|92348|53738|953240|2241576|2241576|2241576|26652723.08|Q
WVE|Y95308105|10/02/25|7.05|7.07|6.92|7.01|7.00|-.03|50169|1044|0|0|0|50169|0|0|0|34200|50169|50169|50169|351088.66|Q
WVVI|969136100|10/02/25|0.00|3.66|3.66|3.66|3.76|-.09|1|1|0|0|0|1|0|0|0|0|1|1|1|3.76|Q
WVVI P|969136209|10/02/25|3.18|3.22|3.18|3.22|3.18|.03|19|1|0|0|0|19|0|0|0|0|19|19|19|60.42|Q
WW|98262P200|10/02/25|26.18|26.71|25.05|26.15|26.10|.30|15668|410|0|0|0|15668|0|0|0|7382|15668|15668|15668|408959.62|Q
WWD|980745103|10/02/25|255.26|256.10|251.96|254.39|254.00|.34|25875|1193|0|0|0|25875|0|0|0|19252|25875|25875|25875|6572284.00|Q
WWJD|66538H419|10/02/25|35.56|35.65|35.36|35.65|35.55|.15|6634|33|0|0|0|6634|0|0|0|3220|6634|6634|6634|235840.36|P
WWR|961684206|10/02/25|1.06|1.22|1.05|1.19|1.15|.15|750804|1799|28|10|3|509154|81466|77749|82435|428434|750804|750804|750804|862228.51|A
WWW|978097103|10/02/25|26.90|26.90|26.27|26.46|26.46|-.24|48608|1355|0|0|0|48608|0|0|0|18268|48608|48608|48608|1286243.47|N
WXET|53656G282|10/02/25|0.00|16.16|16.16|16.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
WXM|G9627S105|10/02/25|3.34|3.40|3.34|3.35|3.35|.09|5132|33|0|0|0|5132|0|0|0|3332|5132|5132|5132|17210.88|Q
WY|962166104|10/02/25|24.86|25.01|24.52|24.95|24.85|-.02|129516|1896|0|0|0|129516|0|0|0|51045|129516|129516|129516|3218779.61|N
WYFI|G96115103|10/02/25|32.56|34.01|30.90|33.58|32.85|1.59|101902|2161|0|1|0|93902|0|8000|0|72362|101902|101902|101902|3347680.92|Q
WYHG|973921109|10/02/25|1.26|1.32|1.21|1.24|1.26|-.03|13832|236|0|0|0|13832|0|0|0|4936|13832|13832|13832|17420.78|Q
WYNN|983134107|10/02/25|132.03|134.00|131.61|133.30|132.71|1.27|63516|2219|0|0|0|63516|0|0|0|41789|63516|63516|63516|8429244.32|Q
WYY|967590209|10/02/25|5.20|5.20|5.00|5.06|5.06|-.05|7929|65|0|0|0|7929|0|0|0|929|7929|7929|7929|40116.37|A
WZRD|26923Q697|10/02/25|23.28|23.28|23.27|23.27|23.28|.08|8140|44|0|0|0|8140|0|0|0|7855|8140|8140|8140|189499.20|Z
XAIR|08862L202|10/02/25|2.46|2.50|2.41|2.49|2.45|.05|9400|176|0|0|0|9400|0|0|0|4074|9400|9400|9400|23052.67|Q
XAIX|23306X829|10/02/25|41.93|42.12|41.93|42.12|41.10|.23|1911|15|0|0|0|1911|0|0|0|75|1911|1911|1911|78533.63|Q
XAPR|33740U596|10/02/25|0.00|35.87|35.87|35.87|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XAR|78464A631|10/02/25|237.88|238.64|236.50|238.10|237.72|1.60|20670|412|0|1|0|15042|0|5628|0|11881|20670|20670|20670|4913617.86|P
XAUG|33740F391|10/02/25|36.75|36.75|36.75|36.75|36.75|-.03|40|1|0|0|0|40|0|0|0|40|40|40|40|1470.00|Z
XB|09789C804|10/02/25|39.66|39.78|39.62|39.71|39.69|.07|10316|147|0|0|0|10316|0|0|0|1201|10316|10316|10316|409421.10|P
XBAP|45783Y301|10/02/25|0.00|37.93|37.93|37.93|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XBB|09789C705|10/02/25|41.24|41.24|41.22|41.24|41.22|-.02|548|12|0|0|0|548|0|0|0|240|548|548|548|22590.92|P
XBI|78464A870|10/02/25|101.64|102.60|101.01|102.59|101.84|1.20|1377175|15600|2|1|2|1214856|4631|5258|152430|768344|1377175|1377175|1377175|140249872.66|P
XBIL|74933W460|10/02/25|50.06|50.06|50.05|50.05|50.06|0.00|600|1|0|0|0|600|0|0|0|600|600|600|600|30033.00|Q
XBIO|984015602|10/02/25|3.10|3.29|3.10|3.29|3.14|.19|2377|23|0|0|0|2377|0|0|0|663|2377|2377|2377|7457.89|Q
XBIT|98400H102|10/02/25|2.67|2.68|2.64|2.64|2.66|.01|3660|15|0|0|0|3660|0|0|0|100|3660|3660|3660|9721.00|Q
XBJA|45783Y780|10/02/25|31.30|31.35|31.30|31.35|31.34|.04|1472|7|0|0|0|1472|0|0|0|1000|1472|1472|1472|46128.04|Z
XBJL|45783Y889|10/02/25|37.44|37.47|37.44|37.47|37.44|-.03|462|3|0|0|0|462|0|0|0|0|462|462|462|17296.71|Z
XBOC|45783Y848|10/02/25|32.88|32.92|32.88|32.91|32.89|.03|296|4|0|0|0|296|0|0|0|282|296|296|296|9736.27|Z
XBP|98400V101|10/02/25|0.80|0.81|0.77|0.77|0.79|-.03|18131|128|1|0|0|14631|3500|0|0|8266|18131|18131|18131|14263.00|Q
XBPE W|98400V119|10/02/25|0.05|0.05|0.04|0.04|0.05|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|5.13|Q
XBTY|38747R421|10/02/25|19.51|19.52|19.41|19.41|19.46|-.04|4956|175|0|0|0|4956|0|0|0|1770|4956|4956|4956|96458.96|Q
XC|97717Y535|10/02/25|34.73|34.73|34.28|34.48|34.43|-.09|1423|11|0|0|0|1423|0|0|0|60|1423|1423|1423|48993.62|P
XCCC|09789C887|10/02/25|38.97|39.01|38.90|38.94|38.93|-.04|18299|157|0|0|0|18299|0|0|0|11038|18299|18299|18299|712414.72|P
XCEM|19762B202|10/02/25|36.90|36.90|36.58|36.70|36.78|.15|3989|30|0|0|0|3989|0|0|0|889|3989|3989|3989|146725.13|P
XCH|98370X103|10/02/25|1.31|1.31|1.28|1.28|1.29|-.02|242|10|0|0|0|242|0|0|0|57|242|242|242|311.49|Q
XCLR|37960A305|10/02/25|30.08|30.08|30.00|30.08|30.01|.06|209|5|0|0|0|209|0|0|0|1|209|209|209|6272.00|P
XCNY|78470E700|10/02/25|27.50|27.50|27.47|27.47|27.50|0.00|28|1|0|0|0|28|0|0|0|0|28|28|28|770.00|Q
XCOR|360876809|10/02/25|78.20|78.62|78.20|78.62|78.43|-.01|11|3|0|0|0|11|0|0|0|0|11|11|11|862.77|P
XCUR|30205M309|10/02/25|4.14|4.19|4.11|4.19|4.16|.09|833|52|0|0|0|833|0|0|0|298|833|833|833|3466.73|Q
XDAT|35473P470|10/02/25|28.00|28.08|28.00|28.08|28.00|.33|21|1|0|0|0|21|0|0|0|0|21|21|21|588.00|Z
XDEC|33740U786|10/02/25|40.09|40.13|40.09|40.13|40.09|.01|200|1|0|0|0|200|0|0|0|200|200|200|200|8018.00|Z
XDIV|77926X833|10/02/25|27.08|27.12|27.00|27.12|27.14|.04|131|5|0|0|0|131|0|0|0|0|131|131|131|3555.08|Z
XDQQ|45783Y608|10/02/25|38.07|38.07|38.04|38.04|38.07|.04|237|1|0|0|0|237|0|0|0|237|237|237|237|9022.59|Z
XDSQ|45783Y103|10/02/25|40.03|40.03|39.96|39.96|40.04|-.05|27|2|0|0|0|27|0|0|0|27|27|27|27|1081.02|Z
XDTE|77926X205|10/02/25|44.23|44.23|44.00|44.15|44.13|-.12|11798|203|0|0|0|11798|0|0|0|5548|11798|11798|11798|520623.09|Z
XEL|98389B100|10/02/25|79.72|80.54|79.23|79.59|79.77|-.70|251603|6569|1|0|0|249203|2400|0|0|146307|251603|251603|251603|20070467.49|Q
XELB|98400M200|10/02/25|1.75|1.75|1.71|1.74|2.69|-.02|4351675|33317|86|8|1|4016920|266825|52948|14982|2415403|4351675|4351675|4351675|11692178.25|Q
XEMD|09789C879|10/02/25|43.71|43.75|43.71|43.75|43.74|.08|778|7|0|0|0|778|0|0|0|0|778|778|778|34030.50|Z
XENE|98420N105|10/02/25|39.12|39.41|38.46|39.20|39.07|.11|35734|1369|0|0|0|35734|0|0|0|27524|35734|35734|35734|1396290.37|Q
XERS|98422E103|10/02/25|7.97|8.37|7.88|8.31|8.20|.30|169527|2040|3|0|0|158361|11166|0|0|107504|169527|169527|169527|1389506.74|Q
XES|78468R549|10/02/25|73.73|74.28|72.47|72.47|73.11|-1.27|36951|436|1|0|0|34056|2895|0|0|20693|36951|36951|36951|2701641.78|P
XFEB|33740U638|10/02/25|0.00|34.98|34.98|34.98|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XFIV|09789C838|10/02/25|49.50|49.58|49.50|49.58|49.54|.02|3117|33|0|0|0|3117|0|0|0|1822|3117|3117|3117|154403.21|P
XFIX|74933W445|10/02/25|0.00|52.10|52.10|52.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
XFLT|98400T106|10/02/25|5.28|5.28|5.26|5.28|5.27|-.01|34580|137|0|0|0|34580|0|0|0|7493|34580|34580|34580|182224.25|N
XFLT PRA|98400T205|10/02/25|25.23|25.23|25.16|25.18|25.21|.08|15754|13|1|1|0|1742|4400|9612|0|0|15754|15754|15754|397088.12|N
XFLX|360876866|10/02/25|24.47|24.48|24.47|24.48|24.47|.01|600|1|0|0|0|600|0|0|0|0|600|600|600|14682.00|P
XFOR|98420X202|10/02/25|3.55|3.60|3.38|3.49|3.49|-.11|25207|174|0|0|0|25207|0|0|0|8666|25207|25207|25207|88029.59|Q
XGN|30068X103|10/02/25|11.01|11.01|10.84|10.89|10.92|-.09|9147|311|0|0|0|9147|0|0|0|4765|9147|9147|9147|99880.94|Q
XHB|78464A888|10/02/25|111.34|111.98|110.50|111.64|111.43|.08|303070|5137|10|2|1|238672|35744|15452|13202|191083|303070|303070|303070|33772205.12|P
XHE|78464A581|10/02/25|78.56|79.30|78.56|79.30|78.70|.60|1425|35|0|0|0|1425|0|0|0|296|1425|1425|1425|112151.26|P
XHG|74738J508|10/02/25|1.26|1.27|1.26|1.27|1.27|.01|873|26|0|0|0|873|0|0|0|257|873|873|873|1105.73|Q
XHLD|880245105|10/02/25|0.34|0.38|0.33|0.35|0.35|.01|64518|118|4|2|0|35828|13700|14990|0|28504|64518|64518|64518|22425.03|Q
XHLF|09789C788|10/02/25|50.26|50.27|50.26|50.27|50.26|0.00|8962|5|1|0|0|4208|4754|0|0|4886|8962|8962|8962|450451.20|P
XHR|984017103|10/02/25|13.58|13.63|13.47|13.59|13.55|.01|27115|538|0|0|0|27115|0|0|0|12001|27115|27115|27115|367534.79|N
XHS|78464A573|10/02/25|101.57|101.57|101.49|101.49|101.34|.24|118|6|0|0|0|118|0|0|0|61|118|118|118|11957.94|P
XHYC|09789C101|10/02/25|38.25|38.25|37.48|37.48|38.25|.01|1|1|0|0|0|1|0|0|0|0|1|1|1|38.25|P
XHYD|09789C200|10/02/25|0.00|38.37|38.37|38.37|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
XHYE|097890107|10/02/25|38.90|38.90|38.90|38.90|38.90|0.00|677|2|0|0|0|677|0|0|0|0|677|677|677|26335.30|P
XHYF|09789C309|10/02/25|38.05|38.05|37.96|37.96|37.99|-.06|1510|9|0|0|0|1510|0|0|0|0|1510|1510|1510|57363.90|P
XHYH|09789C408|10/02/25|35.76|35.78|35.76|35.78|35.78|.08|681|8|0|0|0|681|0|0|0|0|681|681|681|24362.92|P
XHYI|09789C606|10/02/25|38.63|38.63|38.35|38.35|38.33|.03|16|4|0|0|0|16|0|0|0|0|16|16|16|613.26|P
XHYT|09789C507|10/02/25|0.00|35.10|35.10|35.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
XIDE|33740F326|10/02/25|30.26|30.26|30.24|30.24|30.26|-.01|18|1|0|0|0|18|0|0|0|0|18|18|18|544.59|Z
XIDV|35473P371|10/02/25|0.00|32.34|32.34|32.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
XIFR|65341B106|10/02/25|10.80|11.16|10.80|10.98|11.02|.18|54974|743|0|0|0|54974|0|0|0|14113|54974|54974|54974|605958.64|N
XIJN|33740F235|10/02/25|30.91|30.93|30.91|30.93|30.91|.01|164|3|0|0|0|164|0|0|0|0|164|164|164|5068.69|Z
XIMR|33740U620|10/02/25|0.00|31.06|31.06|31.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XISE|33740F375|10/02/25|30.22|30.22|30.22|30.22|30.22|-.01|11|1|0|0|0|11|0|0|0|0|11|11|11|332.37|Z
XITK|78464A110|10/02/25|189.60|190.80|189.16|190.80|189.79|1.26|417|9|0|0|0|417|0|0|0|21|417|417|417|79142.87|P
XJAN|33740F318|10/02/25|36.06|36.06|36.06|36.06|36.06|0.00|180|2|0|0|0|180|0|0|0|100|180|180|180|6490.80|Z
XJH|46436E551|10/02/25|44.07|44.07|44.00|44.00|44.07|.10|100|1|0|0|0|100|0|0|0|100|100|100|100|4407.00|Z
XJR|46436E544|10/02/25|42.41|42.66|42.41|42.65|42.55|.03|230|3|0|0|0|230|0|0|0|130|230|230|230|9787.10|Z
XJUL|33740F425|10/02/25|38.43|38.43|38.43|38.43|38.43|.04|15|1|0|0|0|15|0|0|0|15|15|15|15|576.38|Z
XJUN|33740U844|10/02/25|42.24|42.24|42.23|42.23|42.24|-.02|400|1|0|0|0|400|0|0|0|0|400|400|400|16896.00|Z
XLB|81369Y100|10/02/25|88.55|89.75|88.55|89.71|89.37|1.03|1726412|13580|6|2|2|1566568|20711|13130|126003|1189062|1726412|1726412|1726412|154285217.43|P
XLBI|81369Y845|10/02/25|24.22|24.46|24.22|24.46|24.43|.24|9|3|0|0|0|9|0|0|0|8|9|9|9|219.87|P
XLC|81369Y852|10/02/25|116.69|116.71|115.85|116.45|116.33|-.26|1103097|9121|3|1|2|961900|9676|7300|124221|566178|1103097|1103097|1103097|128323915.81|P
XLCI|81369Y837|10/02/25|25.54|25.54|25.36|25.43|25.38|-.06|402|8|0|0|0|402|0|0|0|0|402|402|402|10204.25|P
XLE|81369Y506|10/02/25|89.14|89.93|88.35|88.44|88.97|-.90|4095971|22785|30|2|2|3672052|87844|11968|324107|2683111|4095971|4095971|4095971|364427018.32|P
XLEI|81369Y829|10/02/25|24.63|24.63|24.46|24.46|24.59|-.19|439|10|0|0|0|439|0|0|0|331|439|439|439|10795.07|P
XLF|81369Y605|10/02/25|53.31|53.48|53.07|53.35|53.30|-.04|8601494|12361|385|118|9|4085433|1176113|830600|2509348|6114922|8601494|8601494|8601494|458471643.05|P
XLFI|81369Y811|10/02/25|24.87|24.87|24.86|24.86|24.93|-.02|176|3|0|0|0|176|0|0|0|15|176|176|176|4386.97|P
XLG|46137V233|10/02/25|57.98|57.98|57.58|57.75|57.76|.01|220663|1248|10|1|0|186764|28173|5726|0|148496|220663|220663|220663|12745797.91|P
XLI|81369Y704|10/02/25|153.96|154.80|153.29|154.20|154.03|.40|1573963|14195|10|2|2|1391966|37359|10658|133980|1073224|1573963|1573963|1573963|242431521.33|P
XLII|81369Y795|10/02/25|24.67|24.67|24.67|24.67|24.67|.04|151|1|0|0|0|151|0|0|0|0|151|151|151|3725.17|P
XLK|81369Y803|10/02/25|287.27|287.32|284.88|286.16|286.09|1.54|1411228|39871|1|1|2|1268382|2688|5270|134888|837166|1411228|1411228|1411228|403739069.10|P
XLKI|81369Y787|10/02/25|25.85|25.88|25.85|25.88|25.85|.06|1756|15|0|0|0|1756|0|0|0|172|1756|1756|1756|45399.05|P
XLO|98422T100|10/02/25|0.83|0.83|0.79|0.81|0.81|-.02|18535|104|0|0|0|18535|0|0|0|10381|18535|18535|18535|14957.85|Q
XLP|81369Y308|10/02/25|77.91|78.19|77.75|77.94|77.95|-.31|2622783|10206|71|8|3|2121582|204932|45495|250774|1610197|2622783|2622783|2622783|204434244.59|P
XLRE|81369Y860|10/02/25|42.00|42.04|41.70|41.91|41.88|-.22|1203468|4254|61|5|2|938901|173516|30042|61009|772222|1203468|1203468|1203468|50396345.76|P
XLRI|81369Y761|10/02/25|24.85|24.85|24.70|24.70|24.77|-.13|419|10|0|0|0|419|0|0|0|0|419|419|419|10378.76|P
XLSI|81369Y779|10/02/25|23.94|23.94|23.92|23.92|23.93|-.09|97|11|0|0|0|97|0|0|0|55|97|97|97|2321.09|P
XLSR|78470P408|10/02/25|60.17|60.17|59.89|60.07|59.98|0.00|161|4|0|0|0|161|0|0|0|52|161|161|161|9656.91|P
XLU|81369Y886|10/02/25|87.84|87.92|87.25|87.89|87.67|-.16|3475399|18620|17|2|5|3220366|50782|11115|193136|1991972|3475399|3475399|3475399|304685425.31|P
XLUI|81369Y753|10/02/25|25.48|25.48|25.43|25.47|25.43|-.02|382|3|0|0|0|382|0|0|0|382|382|382|382|9714.61|P
XLV|81369Y209|10/02/25|142.46|143.57|142.16|143.19|142.94|-.28|4839405|35624|17|1|2|4535185|44271|5576|254373|4128701|4839405|4839405|4839405|691738184.74|P
XLVI|81369Y746|10/02/25|25.42|25.46|25.40|25.44|25.43|.03|625|19|0|0|0|625|0|0|0|13|625|625|625|15895.95|P
XLY|81369Y407|10/02/25|242.32|242.42|239.25|239.40|240.08|-1.74|2021401|44132|2|0|1|1955491|5741|0|60169|1305979|2021401|2021401|2021401|485292226.41|P
XLYI|81369Y738|10/02/25|25.80|25.80|25.53|25.53|25.79|-.16|25|2|0|0|0|25|0|0|0|0|25|25|25|644.72|P
XMAG|88636R743|10/02/25|0.00|22.27|22.27|22.27|22.00|.02|246|2|0|0|0|246|0|0|0|0|246|246|246|5412.30|Q
XMAR|33740F474|10/02/25|39.24|39.25|39.23|39.25|39.24|.01|240|6|0|0|0|240|0|0|0|10|240|240|240|9416.45|Z
XMAY|33740F250|10/02/25|0.00|34.25|34.25|34.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XME|78464A755|10/02/25|95.87|96.81|94.14|96.67|95.76|1.36|659775|7689|8|2|2|511668|25536|15326|107245|479433|659775|659775|659775|63182106.22|P
XMHQ|46137V472|10/02/25|105.23|105.55|104.59|105.32|105.20|.14|25670|351|1|1|0|16876|2299|6495|0|14488|25670|25670|25670|2700507.54|P
XMLV|46138E198|10/02/25|63.26|63.38|63.12|63.15|63.23|-.30|4806|45|0|0|0|4806|0|0|0|2869|4806|4806|4806|303862.24|P
XMMO|46137V464|10/02/25|135.57|135.89|134.49|135.78|135.37|.44|32914|530|1|0|0|29647|3267|0|0|29893|32914|32914|32914|4455485.51|P
XMPT|92189F460|10/02/25|21.87|21.87|21.80|21.84|21.83|-.08|5102|22|0|0|0|5102|0|0|0|4003|5102|5102|5102|111377.47|Z
XMTR|98423F109|10/02/25|52.46|52.46|48.90|50.26|50.27|-2.12|85117|2446|0|0|0|85117|0|0|0|49582|85117|85117|85117|4278687.45|Q
XMVM|46137V456|10/02/25|61.70|61.70|61.43|61.64|61.69|-.14|8197|3|0|1|0|315|0|7882|0|8187|8197|8197|8197|505672.30|P
XNAV|360876882|10/02/25|78.93|79.13|78.93|79.13|78.93|.38|10|1|0|0|0|10|0|0|0|10|10|10|10|789.30|P
XNCR|98401F105|10/02/25|11.85|12.01|11.69|11.83|11.78|0.00|34186|981|0|0|0|34186|0|0|0|23697|34186|34186|34186|402870.38|Q
XNET|98419E108|10/02/25|9.97|10.18|9.64|9.88|9.89|.12|54223|774|1|0|0|49223|5000|0|0|24244|54223|54223|54223|536325.78|Q
XNOV|33740F334|10/02/25|36.64|36.64|36.64|36.64|36.64|.01|100|1|0|0|0|100|0|0|0|0|100|100|100|3664.00|Z
XNTK|78464A102|10/02/25|280.34|280.34|277.91|279.82|279.24|2.69|3512|81|0|0|0|3512|0|0|0|1372|3512|3512|3512|980678.88|P
XOCT|33740F367|10/02/25|36.88|36.88|36.87|36.87|36.88|-.02|2|1|0|0|0|2|0|0|0|0|2|2|2|73.75|Z
XOEF|46438G323|10/02/25|25.70|25.76|25.70|25.75|25.75|.04|376|14|0|0|0|376|0|0|0|366|376|376|376|9682.73|P
XOM|30231G102|10/02/25|112.09|113.08|111.03|111.31|111.86|-.67|800751|14179|1|0|0|797358|3393|0|0|299535|800751|800751|800751|89575687.17|N
XOMA|98419J206|10/02/25|38.82|39.75|38.50|39.75|39.29|.73|1730|98|0|0|0|1730|0|0|0|1262|1730|1730|1730|67976.10|Q
XOMA O|98419J404|10/02/25|25.76|25.76|25.75|25.75|25.76|.13|329|3|0|0|0|329|0|0|0|0|329|329|329|8475.04|Q
XOMA P|98419J305|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
XOMO|88634T410|10/02/25|11.74|11.76|11.60|11.62|11.69|-.29|8069|91|0|0|0|8069|0|0|0|7076|8069|8069|8069|94313.00|P
XOMX|25461A353|10/02/25|25.95|25.95|25.30|25.30|25.59|-.35|423|4|0|0|0|423|0|0|0|401|423|423|423|10825.88|Q
XOMZ|25461A346|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
XONE|09789C861|10/02/25|49.54|49.55|49.54|49.55|49.54|0.00|4947|10|1|0|0|2588|2359|0|0|1480|4947|4947|4947|245080.18|P
XOP|78468R556|10/02/25|133.76|134.58|131.52|131.87|132.43|-2.62|1091426|12876|1|0|2|914403|2600|0|174423|632279|1091426|1091426|1091426|144539028.62|P
XOS|98423B306|10/02/25|2.69|2.80|2.69|2.80|2.76|.11|2947|39|0|0|0|2947|0|0|0|415|2947|2947|2947|8124.30|Q
XOSW W|98423B116|10/02/25|0.01|0.01|0.01|0.01|0.01|0.00|1560|1|0|0|0|1560|0|0|0|0|1560|1560|1560|15.91|Q
XOVR|293828877|10/02/25|21.21|21.21|20.99|21.15|21.09|.11|8498|369|0|0|0|8498|0|0|0|7342|8498|8498|8498|179242.28|Q
XP|G98239109|10/02/25|18.46|18.54|17.52|17.57|17.83|-.65|547102|5033|6|0|0|529421|17681|0|0|148492|547102|547102|547102|9754941.88|Q
XPAY|77926X858|10/02/25|55.91|55.97|55.57|55.76|55.75|0.00|5082|75|0|0|0|5082|0|0|0|350|5082|5082|5082|283315.77|P
XPEL|98379L100|10/02/25|33.30|34.34|33.30|34.34|33.98|1.05|9828|906|0|0|0|9828|0|0|0|4657|9828|9828|9828|333981.49|Q
XPER|98423J101|10/02/25|6.86|6.90|6.50|6.73|6.69|.15|36680|578|0|1|0|31480|0|5200|0|11632|36680|36680|36680|245380.70|N
XPEV|98422D105|10/02/25|24.34|24.52|23.66|23.82|24.02|.14|827750|7532|14|4|0|759733|40152|27865|0|409454|827750|827750|827750|19881243.40|N
XPH|78464A722|10/02/25|48.59|48.59|47.99|48.27|48.27|-.27|12543|108|1|0|0|10195|2348|0|0|5886|12543|12543|12543|605493.48|P
XPL|8342EP107|10/02/25|0.68|0.69|0.66|0.67|0.67|-.02|16390|35|0|1|0|7952|0|8438|0|9623|16390|16390|16390|10985.18|A
XPND|33740U851|10/02/25|36.56|36.60|36.56|36.56|36.58|.07|380|5|0|0|0|380|0|0|0|380|380|380|380|13901.72|P
XPO|983793100|10/02/25|126.35|128.10|124.36|126.84|126.62|-.09|43781|1181|0|0|0|43781|0|0|0|32142|43781|43781|43781|5543435.57|N
XPOF|98422X101|10/02/25|7.94|8.04|7.83|8.00|7.95|.18|11652|358|0|0|0|11652|0|0|0|7156|11652|11652|11652|92632.68|N
XPON|30218B209|10/02/25|1.51|1.53|1.49|1.53|1.51|0.00|11387|335|0|0|0|11387|0|0|0|4992|11387|11387|11387|17197.66|Q
XPP|74347X880|10/02/25|31.41|31.76|31.39|31.39|31.58|.51|1378|24|0|0|0|1378|0|0|0|987|1378|1378|1378|43516.17|P
XPRO|N3144W105|10/02/25|12.07|12.18|11.79|11.88|11.90|-.40|24665|648|0|0|0|24665|0|0|0|18267|24665|24665|24665|293563.86|N
XRAY|24906P109|10/02/25|13.00|13.10|12.83|12.95|12.93|.01|158505|2333|0|0|0|158505|0|0|0|72827|158505|158505|158505|2049265.87|Q
XRLV|46138E388|10/02/25|55.09|55.09|55.01|55.01|55.04|-.24|121|4|0|0|0|121|0|0|0|104|121|121|121|6659.27|P
XRLX|360876874|10/02/25|0.00|46.56|46.56|46.56|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
XRMI|37960A206|10/02/25|17.65|17.73|17.65|17.73|17.72|-.02|588|11|0|0|0|588|0|0|0|97|588|588|588|10421.95|P
XRPI|92864M780|10/02/25|17.95|18.77|17.77|18.61|18.14|.79|66276|470|5|2|0|38610|13266|14400|0|45805|66276|66276|66276|1202260.54|Q
XRPR|26923N231|10/02/25|24.59|25.57|24.35|25.53|24.90|1.10|30091|166|1|0|0|26133|3958|0|0|13055|30091|30091|30091|749291.67|Z
XRPT|92864M772|10/02/25|16.65|18.10|16.30|17.90|17.06|1.51|212295|2541|8|1|0|182884|24215|5196|0|94616|212295|212295|212295|3621700.00|Q
XRT|78464A714|10/02/25|86.38|86.96|85.92|86.78|86.53|.44|254785|3228|2|1|0|241004|6027|7754|0|165815|254785|254785|254785|22046174.21|P
XRTX|98420Q306|10/02/25|0.82|0.82|0.81|0.82|0.81|0.00|6811|18|0|0|0|6811|0|0|0|6235|6811|6811|6811|5490.93|Q
XRX|98421M106|10/02/25|3.91|3.96|3.77|3.79|3.82|-.09|266369|1414|8|1|0|232002|26475|7892|0|206431|266369|266369|266369|1016304.47|Q
XSD|78464A862|10/02/25|325.45|329.72|324.98|329.04|327.83|9.10|14377|337|0|0|0|14377|0|0|0|9799|14377|14377|14377|4713220.70|P
XSEP|33740U810|10/02/25|41.59|41.62|41.59|41.62|41.59|-.04|18|1|0|0|0|18|0|0|0|0|18|18|18|748.62|Z
XSHD|46138E131|10/02/25|13.43|13.43|13.41|13.43|13.42|-.02|461|10|0|0|0|461|0|0|0|285|461|461|461|6188.64|Z
XSHQ|46138G300|10/02/25|42.62|43.07|42.62|43.07|42.62|.16|280|1|0|0|0|280|0|0|0|280|280|280|280|11933.60|Z
XSLV|46138G102|10/02/25|46.28|46.28|46.13|46.13|46.23|-.21|631|6|0|0|0|631|0|0|0|246|631|631|631|29169.64|P
XSMO|46137V498|10/02/25|73.47|73.72|72.71|73.64|73.34|.10|26294|292|1|0|0|23659|2635|0|0|8757|26294|26294|26294|1928527.37|P
XSOE|97717X578|10/02/25|38.50|38.57|38.30|38.40|38.49|.13|47250|166|0|0|1|15709|0|0|31541|19141|47250|47250|47250|1818458.60|P
XSVM|46137V480|10/02/25|56.42|56.58|56.09|56.48|56.36|-.02|2104|51|0|0|0|2104|0|0|0|935|2104|2104|2104|118587.67|P
XSVN|09789C820|10/02/25|48.14|48.25|48.14|48.22|48.20|.03|2902|31|0|0|0|2902|0|0|0|2591|2902|2902|2902|139872.15|P
XSW|78464A599|10/02/25|198.32|199.25|198.32|199.25|199.03|2.39|773|21|0|0|0|773|0|0|0|251|773|773|773|153852.00|P
XT|46434V381|10/02/25|73.69|73.69|73.27|73.56|73.52|.48|5320|101|0|0|0|5320|0|0|0|3715|5320|5320|5320|391142.06|Q
XTAP|45783Y400|10/02/25|39.65|39.69|39.65|39.69|39.65|.12|14|1|0|0|0|14|0|0|0|0|14|14|14|555.10|Z
XTEN|09789C812|10/02/25|46.58|46.74|46.58|46.71|46.68|.08|5790|69|0|0|0|5790|0|0|0|3942|5790|5790|5790|270277.57|P
XTIA|98423K405|10/02/25|1.49|1.54|1.46|1.54|1.50|.07|99317|645|3|1|0|78280|13513|7524|0|49919|99317|99317|99317|149110.26|Q
XTJA|45783Y772|10/02/25|0.00|30.80|30.80|30.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XTJL|45783Y806|10/02/25|0.00|37.97|37.97|37.97|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XTKG|G72007134|10/02/25|1.70|1.78|1.70|1.77|1.75|.06|2708|37|0|0|0|2708|0|0|0|1043|2708|2708|2708|4743.00|Q
XTL|78464A540|10/02/25|143.68|144.96|143.16|144.96|145.08|2.82|2121|32|0|0|0|2121|0|0|0|1583|2121|2121|2121|307711.92|P
XTLB|98386D307|10/02/25|1.14|1.17|1.14|1.17|1.17|.02|537|6|0|0|0|537|0|0|0|400|537|537|537|626.50|Q
XTN|78464A532|10/02/25|83.37|84.17|83.37|84.17|83.55|.91|723|13|0|0|0|723|0|0|0|193|723|723|723|60403.42|P
XTNT|98420P308|10/02/25|0.62|0.64|0.62|0.64|0.63|0.00|3413|30|0|0|0|3413|0|0|0|855|3413|3413|3413|2141.30|A
XTOC|45783Y830|10/02/25|32.71|32.72|32.69|32.69|32.71|0.00|375|15|0|0|0|375|0|0|0|198|375|375|375|12267.12|Z
XTR|37960A107|10/02/25|30.63|30.63|30.60|30.60|30.63|.04|2|2|0|0|0|2|0|0|0|2|2|2|2|61.25|P
XTRE|09789C846|10/02/25|49.74|49.79|49.74|49.78|49.78|-.01|920|9|0|0|0|920|0|0|0|10|920|920|920|45800.45|P
XTWO|09789C853|10/02/25|49.45|49.48|49.45|49.48|49.45|-.01|948|18|0|0|0|948|0|0|0|91|948|948|948|46882.33|P
XTWY|09789C796|10/02/25|39.01|39.12|39.01|39.12|39.09|.13|2616|10|0|0|0|2616|0|0|0|899|2616|2616|2616|102259.14|P
XUDV|35473P389|10/02/25|26.86|26.86|26.86|26.86|26.85|-.05|247|4|0|0|0|247|0|0|0|211|247|247|247|6632.53|P
XUSP|45783Y699|10/02/25|46.76|46.81|46.73|46.75|46.77|.03|605|7|0|0|0|605|0|0|0|198|605|605|605|28293.63|Z
XV|82889N350|10/02/25|26.81|26.81|26.65|26.75|26.69|.09|9076|38|1|0|0|6948|2128|0|0|1201|9076|9076|9076|242226.73|P
XVOL|886364744|10/02/25|0.00|23.50|23.50|23.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XVV|46436E569|10/02/25|0.00|51.71|51.71|51.71|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XWEL|98420U802|10/02/25|0.98|1.01|0.98|0.99|1.00|0.00|738|11|0|0|0|738|0|0|0|204|738|738|738|738.88|Q
XXCH|25461A684|10/02/25|31.06|31.06|30.70|30.70|31.06|.15|4|1|0|0|0|4|0|0|0|0|4|4|4|124.24|P
XXII|90137F509|10/02/25|1.72|1.74|1.59|1.63|1.65|-.10|56804|573|1|0|0|54304|2500|0|0|19040|56804|56804|56804|93685.46|Q
XXRP|53656G191|10/02/25|34.65|37.71|33.93|37.21|36.10|3.03|315122|3372|5|3|0|277965|15409|21748|0|203945|315122|315122|315122|11374437.01|P
XYF|98372W202|10/02/25|14.00|14.45|14.00|14.45|14.22|.41|23673|185|0|0|0|23673|0|0|0|15997|23673|23673|23673|336532.06|N
XYL|98419M100|10/02/25|148.43|149.49|147.51|149.02|148.54|1.14|48532|1362|0|0|0|48532|0|0|0|31249|48532|48532|48532|7208919.90|N
XYLD|37954Y475|10/02/25|39.43|39.43|39.31|39.36|39.36|.02|75085|134|1|3|2|19415|2300|25200|28170|58727|75085|75085|75085|2955423.44|P
XYLG|37954Y277|10/02/25|28.95|28.97|28.83|28.93|28.93|.02|4436|24|1|0|0|1417|3019|0|0|981|4436|4436|4436|128324.96|P
XYZ|852234103|10/02/25|73.81|77.22|73.70|76.80|75.74|3.39|507995|9521|0|0|0|507995|0|0|0|415449|507995|507995|507995|38477653.11|N
XYZG|882927478|10/02/25|22.99|23.68|22.99|23.68|23.39|1.89|771|22|0|0|0|771|0|0|0|554|771|771|771|18036.91|Q
XYZY|88634T766|10/02/25|8.90|9.17|8.90|9.16|9.03|.28|15325|139|0|1|0|9727|0|5598|0|4939|15325|15325|15325|138457.26|P
YAAS|G9876W112|10/02/25|2.64|2.64|2.50|2.57|2.56|-.07|34668|429|0|0|0|34668|0|0|0|10918|34668|34668|34668|88586.52|Q
YALA|98459U103|10/02/25|7.37|7.51|7.37|7.49|7.43|.15|58492|851|1|0|0|56241|2251|0|0|8321|58492|58492|58492|434847.27|N
YALL|886364462|10/02/25|45.59|45.59|45.16|45.16|45.38|-.16|474|6|0|0|0|474|0|0|0|218|474|474|474|21511.89|P
YANG|25461A460|10/02/25|20.30|20.72|20.21|20.62|20.44|-.52|617328|3793|9|2|0|577934|23283|16111|0|435649|617328|617328|617328|12620549.49|P
YB|987910106|10/02/25|18.88|19.21|18.10|18.70|18.69|-.30|6534|128|0|0|0|6534|0|0|0|3297|6534|6534|6534|122122.58|Q
YBIT|88636J428|10/02/25|9.95|9.99|9.85|9.98|9.92|-.13|33748|239|0|3|0|13922|0|19826|0|13840|33748|33748|33748|334672.00|P
YBTC|77926X502|10/02/25|44.28|44.28|44.19|44.20|44.26|.05|14165|250|0|0|0|14165|0|0|0|4461|14165|14165|14165|626913.80|Z
YCBD|12482W408|10/02/25|1.17|1.42|1.17|1.18|1.32|.02|619425|2587|34|12|2|382722|110616|84870|41217|416927|619425|619425|619425|814826.25|A
YCL|74347W270|10/02/25|21.94|21.94|21.86|21.93|21.95|-.03|2527|20|0|0|0|2527|0|0|0|981|2527|2527|2527|55479.39|P
YCS|74347W569|10/02/25|44.11|44.31|44.09|44.22|44.20|.11|2312|41|0|0|0|2312|0|0|0|2033|2312|2312|2312|102182.04|P
YCY U|G1000S117|10/02/25|9.97|9.97|9.95|9.95|9.97|-.01|4010|8|0|0|0|4010|0|0|0|0|4010|4010|4010|39970.27|N
YDEC|33740F656|10/02/25|25.68|25.68|25.68|25.68|25.68|-.07|35|3|0|0|0|35|0|0|0|0|35|35|35|898.80|Z
YDES|G98301107|10/02/25|18.37|19.60|17.00|19.60|17.99|1.46|8233|425|0|0|0|8233|0|0|0|2787|8233|8233|8233|148143.29|Q
YDES W|G9835J103|10/02/25|1.91|2.15|1.82|2.05|2.02|.05|17860|239|0|0|0|17860|0|0|0|7899|17860|17860|17860|36143.20|Q
YDKG|G0137L102|10/02/25|3.41|3.63|3.41|3.48|3.50|.01|7250|124|0|0|0|7250|0|0|0|2360|7250|7250|7250|25391.28|Q
YEAR|00039J103|10/02/25|50.51|50.56|50.51|50.53|50.51|-.02|12617|28|0|0|1|2244|0|0|10373|9691|12617|12617|12617|637332.26|P
YELP|985817105|10/02/25|31.46|31.73|30.95|31.73|31.36|.27|38838|1034|0|0|0|38838|0|0|0|29652|38838|38838|38838|1217777.88|N
YETH|77926X841|10/02/25|27.15|27.30|27.10|27.27|27.21|.36|13077|230|0|0|0|13077|0|0|0|6616|13077|13077|13077|355809.34|Z
YETI|98585X104|10/02/25|33.85|35.07|33.85|35.03|34.66|1.17|48328|1219|0|0|0|48328|0|0|0|35596|48328|48328|48328|1675059.25|N
YEXT|98585N106|10/02/25|8.46|8.48|8.38|8.47|8.44|.04|24354|370|0|0|0|24354|0|0|0|8265|24354|24354|24354|205591.89|N
YFFI|84858T749|10/02/25|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|P
YFYA|53656G357|10/02/25|9.89|9.89|9.87|9.87|9.88|0.00|204|2|0|0|0|204|0|0|0|0|204|204|204|2015.53|P
YGLD|82889N426|10/02/25|41.11|41.11|39.86|40.53|40.36|-.11|1765|34|0|0|0|1765|0|0|0|1748|1765|1765|1765|71233.62|P
YGMZ|G6180C113|10/02/25|0.75|0.79|0.73|0.73|0.74|0.00|36690|31|2|3|0|14112|5217|17361|0|24000|36690|36690|36690|27303.30|Q
YHC|50215C307|10/02/25|0.80|0.82|0.79|0.81|0.80|.02|79013|405|3|1|0|61735|9067|8211|0|29777|79013|79013|79013|63069.33|Q
YHGJ|98873Q209|10/02/25|5.22|6.34|5.22|6.10|5.95|.84|3326|72|0|0|0|3326|0|0|0|1809|3326|3326|3326|19780.89|Q
YHNA R|G1514D127|10/02/25|0.00|0.00|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|10/02/25|0.00|0.00|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|10/02/25|4.60|4.61|4.60|4.61|4.61|.01|202|12|0|0|0|202|0|0|0|40|202|202|202|930.99|Q
YIBO|G7122D102|10/02/25|1.33|1.36|1.33|1.36|1.34|.02|534|15|0|0|0|534|0|0|0|7|534|534|534|716.94|Q
YINN|25460G195|10/02/25|57.49|57.70|56.34|56.62|57.06|1.45|461458|5602|15|1|2|382645|45920|5139|27754|222292|461458|461458|461458|26331126.81|P
YJ|98873N305|10/02/25|1.93|1.96|1.93|1.96|1.93|.05|5|1|0|0|0|5|0|0|0|5|5|5|5|9.65|Q
YJUN|33740U869|10/02/25|25.14|25.18|25.14|25.18|25.16|.02|35|3|0|0|0|35|0|0|0|0|35|35|35|880.45|Z
YLD|74255Y102|10/02/25|19.35|19.35|19.31|19.32|19.33|-.04|7680|32|1|0|0|4490|3190|0|0|4075|7680|7680|7680|148432.63|P
YLDE|524682309|10/02/25|54.44|54.44|54.28|54.28|54.44|-.15|12|1|0|0|0|12|0|0|0|0|12|12|12|653.28|Q
YMAG|88636J642|10/02/25|15.74|15.74|15.61|15.64|15.68|-.11|110085|645|3|1|1|72669|9583|7833|20000|43625|110085|110085|110085|1725681.18|P
YMAR|33740F573|10/02/25|26.32|26.35|26.32|26.35|26.34|.02|726|7|0|0|0|726|0|0|0|0|726|726|726|19122.91|Z
YMAT|G81237102|10/02/25|1.24|1.30|1.23|1.24|1.26|.05|6216|40|1|0|0|3417|2799|0|0|329|6216|6216|6216|7816.00|Q
YMAX|88636J659|10/02/25|12.84|12.89|12.77|12.85|12.84|-.03|132115|730|4|3|1|78663|12796|19531|21125|40008|132115|132115|132115|1696102.75|P
YMM|35969L108|10/02/25|13.09|13.45|12.96|13.39|13.20|.46|317636|2136|4|1|0|302773|9415|5448|0|143661|317636|317636|317636|4192255.01|N
YMT|985915107|10/02/25|1.99|2.04|1.96|2.04|2.00|.04|14632|38|0|0|0|14632|0|0|0|12815|14632|14632|14632|29252.74|Q
YNOT|44053A499|10/02/25|28.79|28.95|28.79|28.95|28.80|.27|52|2|0|0|0|52|0|0|0|43|52|52|52|1497.76|Q
YOKE|02072Q788|10/02/25|0.00|27.47|27.47|27.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
YOLO|00768Y495|10/02/25|3.47|3.54|3.43|3.53|3.50|.05|20271|38|1|1|0|6688|3963|9620|0|12003|20271|20271|20271|70909.96|P
YORW|987184108|10/02/25|29.91|30.18|29.74|30.18|29.95|.23|9559|417|1|0|0|7159|2400|0|0|8067|9559|9559|9559|286257.32|Q
YOU|18467V109|10/02/25|31.68|31.68|30.95|31.55|31.30|-.18|64596|1518|1|0|0|61671|2925|0|0|37041|64596|64596|64596|2022138.97|N
YOUL|98743K101|10/02/25|1.79|1.84|1.79|1.79|1.80|.03|5745|73|0|0|0|5745|0|0|0|2184|5745|5745|5745|10312.84|Q
YPF|984245100|10/02/25|23.75|24.16|23.04|23.81|23.54|.24|211569|2483|6|1|0|187767|16733|7069|0|142420|211569|211569|211569|4980174.62|N
YQ|81807M304|10/02/25|4.46|4.65|4.46|4.53|4.57|.05|3447|30|0|0|0|3447|0|0|0|550|3447|3447|3447|15746.61|Q
YQQQ|88636J451|10/02/25|12.69|12.70|12.66|12.66|12.67|-.07|3912|32|1|0|0|1712|2200|0|0|647|3912|3912|3912|49582.13|Q
YRD|98585L100|10/02/25|6.44|6.59|6.39|6.57|6.48|.25|6228|31|0|0|0|6228|0|0|0|3911|6228|6228|6228|40328.95|N
YSEP|33740U828|10/02/25|25.56|25.61|25.56|25.61|25.57|.04|1300|5|0|0|0|1300|0|0|0|1300|1300|1300|1300|33247.00|Z
YSG|985194208|10/02/25|9.07|9.07|8.68|8.75|8.76|-.18|45600|253|5|1|0|23788|16477|5335|0|23103|45600|45600|45600|399236.25|N
YSPY|38747R579|10/02/25|20.24|20.26|20.24|20.25|20.26|.01|384|15|0|0|0|384|0|0|0|185|384|384|384|7778.27|Q
YSXT|G9877T100|10/02/25|2.64|2.64|2.53|2.53|2.59|.01|2480|36|0|0|0|2480|0|0|0|1115|2480|2480|2480|6435.54|Q
YTRA|G98338109|10/02/25|1.43|1.43|1.39|1.40|1.40|-.02|28041|20|1|0|1|9272|2512|0|16257|17451|28041|28041|28041|39269.57|Q
YUM|988498101|10/02/25|152.46|152.93|150.80|151.36|151.47|-1.80|79439|2106|0|0|0|79439|0|0|0|49896|79439|79439|79439|12032814.43|N
YUMC|98850P109|10/02/25|43.00|43.11|42.59|42.80|42.80|-.30|59795|1425|0|0|0|59795|0|0|0|18229|59795|59795|59795|2558929.22|N
YXI|74347X658|10/02/25|9.53|9.53|9.45|9.48|9.47|-.08|2557|31|0|0|0|2557|0|0|0|2156|2557|2557|2557|24215.69|P
YXT|988740106|10/02/25|0.94|0.99|0.87|0.98|0.94|-.01|2409|13|0|0|0|2409|0|0|0|400|2409|2409|2409|2257.84|Q
YYAI|831445408|10/02/25|1.90|2.37|1.87|2.33|2.13|.42|167139|656|7|2|0|134055|21584|11500|0|57116|167139|167139|167139|355215.55|Q
YYGH|G9888Q103|10/02/25|0.37|0.37|0.37|0.37|0.37|-.02|116833|530|8|0|0|93269|23564|0|0|17992|116833|116833|116833|43429.13|Q
YYY|032108847|10/02/25|11.90|11.90|11.82|11.85|11.87|-.01|7796|76|1|0|0|4790|3006|0|0|4501|7796|7796|7796|92505.63|P
Z|98954M200|10/02/25|73.75|75.04|73.25|74.85|74.29|1.36|180969|3989|1|1|0|171777|2700|6492|0|90677|180969|180969|180969|13444412.59|Q
ZALT|45783Y442|10/02/25|31.92|31.93|31.80|31.93|31.91|.01|4042|33|0|0|0|4042|0|0|0|3313|4042|4042|4042|128961.26|Z
ZAP|37960A370|10/02/25|29.82|29.82|29.68|29.70|29.67|-.11|954|23|0|0|0|954|0|0|0|814|954|954|954|28304.14|Q
ZAPR|45784N726|10/02/25|0.00|25.48|25.48|25.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ZAUG|45783Y111|10/02/25|0.00|26.48|26.48|26.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ZBAI|G0602B118|10/02/25|9.99|9.99|9.60|9.60|9.54|.01|76|9|0|0|0|76|0|0|0|0|76|76|76|724.72|Q
ZBAO|G989MC106|10/02/25|1.06|1.08|1.06|1.08|1.06|.02|276|3|0|0|0|276|0|0|0|1|276|276|276|293.32|Q
ZBH|98956P102|10/02/25|98.24|99.32|97.89|99.20|98.85|.31|28233|1100|0|0|0|28233|0|0|0|21224|28233|28233|28233|2790812.99|N
ZBIO|98937L105|10/02/25|22.77|22.77|20.40|20.90|21.05|-1.14|27421|695|0|0|0|27421|0|0|0|9288|27421|27421|27421|577104.21|Q
ZBRA|989207105|10/02/25|293.97|296.17|292.14|295.82|294.91|4.08|22024|947|0|0|0|22024|0|0|0|7701|22024|22024|22024|6495175.68|Q
ZCMD|G9897X115|10/02/25|1.15|1.20|1.15|1.20|1.26|.06|13845|157|0|0|0|13845|0|0|0|2326|13845|13845|13845|17406.29|Q
ZD|48123V102|10/02/25|39.09|39.33|38.48|38.75|38.83|-.06|18060|785|0|0|0|18060|0|0|0|11102|18060|18060|18060|701317.98|Q
ZDAI|G7241B110|10/02/25|0.64|0.66|0.64|0.66|0.64|.01|5137|41|1|0|0|2877|2260|0|0|431|5137|5137|5137|3300.57|Q
ZDEK|45784N858|10/02/25|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
ZDGE|98923T104|10/02/25|2.93|3.00|2.93|2.95|2.99|-.01|812|4|0|0|0|812|0|0|0|612|812|812|812|2427.50|A
ZECP|98888G105|10/02/25|33.68|33.77|33.60|33.76|33.73|.02|2243|14|0|0|0|2243|0|0|0|362|2243|2243|2243|75650.49|Z
ZENA|98936T208|10/02/25|5.22|5.43|5.17|5.40|5.26|.31|172005|1132|10|4|1|92673|31210|29302|18820|118193|172005|172005|172005|905225.83|Q
ZENV|G9889V101|10/02/25|1.33|1.33|1.28|1.28|1.32|-.05|4517|58|1|0|0|1796|2721|0|0|778|4517|4517|4517|5981.06|Q
ZEO|98944F109|10/02/25|1.30|1.37|1.27|1.35|1.33|.06|9028|53|1|0|0|5320|3708|0|0|6900|9028|9028|9028|12034.39|Q
ZEOW W|98944F117|10/02/25|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|10/02/25|49.83|50.14|48.00|49.52|49.21|-.47|6301|180|0|0|0|6301|0|0|0|3890|6301|6301|6301|310056.19|N
ZETA|98956A105|10/02/25|20.10|20.10|19.06|19.18|19.38|-.85|629524|8991|9|7|0|553638|29575|46311|0|309369|629524|629524|629524|12200051.51|N
ZEUS|68162K106|10/02/25|30.88|30.88|30.09|30.26|30.31|-.39|2087|192|0|0|0|2087|0|0|0|1336|2087|2087|2087|63257.51|Q
ZFEB|45784N775|10/02/25|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|Z
ZG|98954M101|10/02/25|71.21|72.63|70.86|72.46|71.80|1.28|29196|1383|0|0|0|29196|0|0|0|13387|29196|29196|29196|2096229.95|Q
ZGM|G98892105|10/02/25|3.60|4.38|3.60|4.37|4.10|.73|233230|198|4|5|9|34679|17700|39316|141535|3801|233230|233230|233230|956260.18|Q
ZGN|N30577105|10/02/25|9.65|10.14|9.65|10.14|9.91|.51|62655|783|0|2|0|44294|0|18361|0|51700|62655|62655|62655|621171.13|N
ZH|98955N207|10/02/25|5.18|5.25|5.06|5.09|5.11|.01|12040|194|0|0|0|12040|0|0|0|7400|12040|12040|12040|61571.18|N
ZHDG|886364660|10/02/25|22.72|22.82|22.72|22.82|22.72|.01|100|1|0|0|0|100|0|0|0|100|100|100|100|2272.00|P
ZIG|26922A263|10/02/25|38.01|38.01|37.96|37.96|37.92|-.10|332|10|0|0|0|332|0|0|0|141|332|332|332|12588.24|P
ZIM|M9T951109|10/02/25|13.80|13.90|13.55|13.81|13.71|.09|188352|1438|2|2|2|131835|6800|13998|35719|113787|188352|188352|188352|2582297.54|N
ZIMV|98888T107|10/02/25|18.93|18.94|18.93|18.94|18.93|.02|7390|95|0|0|0|7390|0|0|0|1426|7390|7390|7390|139917.87|Q
ZION|989701107|10/02/25|56.41|56.56|55.63|56.40|56.06|-.06|122273|4998|0|0|0|122273|0|0|0|39895|122273|122273|122273|6855116.67|Q
ZION P|98973A104|10/02/25|0.00|22.15|22.15|22.15|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ZIP|98980B103|10/02/25|4.17|4.17|3.99|4.16|4.09|-.02|39010|599|0|0|0|39010|0|0|0|16887|39010|39010|39010|159481.95|N
ZIPP|88636R453|10/02/25|35.45|35.45|33.78|33.78|35.17|-2.17|15|4|0|0|0|15|0|0|0|4|15|15|15|527.59|Q
ZJAN|45784N817|10/02/25|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|Z
ZJK|G98Y9E102|10/02/25|3.27|3.35|3.20|3.27|3.28|0.00|1674|38|0|0|0|1674|0|0|0|892|1674|1674|1674|5486.86|Q
ZJUL|45783Y251|10/02/25|28.78|28.82|28.76|28.82|28.80|.08|6732|24|1|0|0|4350|2382|0|0|4408|6732|6732|6732|193874.41|Z
ZJUN|45784N643|10/02/25|0.00|26.51|26.51|26.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ZJYL|G5140V112|10/02/25|0.57|0.59|0.57|0.58|0.58|.01|2236|18|0|0|0|2236|0|0|0|210|2236|2236|2236|1289.50|Q
ZK|98923K103|10/02/25|30.57|30.57|30.14|30.14|30.32|-.03|18031|317|0|0|0|18031|0|0|0|6203|18031|18031|18031|546745.86|N
ZKH|98877R104|10/02/25|2.88|2.91|2.86|2.87|2.88|-.01|802|6|0|0|0|802|0|0|0|500|802|802|802|2309.38|N
ZKIN|G9892K209|10/02/25|2.27|2.47|2.27|2.47|2.31|.22|1831|16|0|0|0|1831|0|0|0|332|1831|1831|1831|4238.26|Q
ZLAB|98887Q104|10/02/25|34.53|34.58|33.85|33.85|34.11|-.61|21262|561|0|0|0|21262|0|0|0|12434|21262|21262|21262|725142.75|Q
ZM|98980L101|10/02/25|81.65|82.62|81.15|82.23|81.83|.95|130632|4386|1|0|0|128571|2061|0|0|53144|130632|130632|130632|10689744.88|Q
ZMAR|45784N742|10/02/25|27.06|27.06|27.06|27.06|27.06|-.01|200|1|0|0|0|200|0|0|0|200|200|200|200|5412.00|Z
ZMAY|45784N650|10/02/25|0.00|25.09|25.09|25.09|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ZMUN|74933W163|10/02/25|50.09|50.11|50.06|50.06|50.10|-.02|5201|5|2|0|0|601|4600|0|0|5101|5201|5201|5201|260566.11|Q
ZNB|G2287A134|10/02/25|1.61|1.71|1.61|1.69|1.67|.08|30971|251|2|0|0|25678|5293|0|0|12033|30971|30971|30971|51839.85|Q
ZNOV|45784N809|10/02/25|26.41|26.41|26.40|26.40|26.41|-.02|13|1|0|0|0|13|0|0|0|13|13|13|13|343.27|Z
ZNTL|98943L107|10/02/25|1.55|1.67|1.55|1.67|1.60|.13|30132|298|1|0|0|27730|2402|0|0|17573|30132|30132|30132|48082.85|Q
ZOCT|45784N700|10/02/25|26.62|26.63|26.61|26.63|26.62|-.01|10539|34|1|0|0|7964|2575|0|0|9639|10539|10539|10539|280540.39|Z
ZONE|184492106|10/02/25|2.11|2.20|2.02|2.13|2.14|.02|118640|768|3|3|0|86684|7808|24148|0|57952|118640|118640|118640|253300.36|A
ZOOZ|M2573A106|10/02/25|1.99|2.08|1.99|2.03|2.03|-.05|17264|178|0|0|0|17264|0|0|0|8315|17264|17264|17264|35069.65|Q
ZOOZ W|M2573A197|10/02/25|0.16|0.16|0.16|0.16|0.16|-.02|5000|1|1|0|0|800|4200|0|0|0|5000|5000|5000|800.00|Q
ZROZ|72201R882|10/02/25|67.48|67.89|67.35|67.71|67.68|.37|26736|209|1|0|0|24327|2409|0|0|10408|26736|26736|26736|1809550.57|P
ZS|98980G102|10/02/25|306.10|307.78|302.30|307.78|305.41|3.27|58634|2615|0|0|0|58634|0|0|0|44176|58634|58634|58634|17907606.60|Q
ZSB|90290T841|10/02/25|16.80|16.80|16.77|16.77|16.78|.07|4|2|0|0|0|4|0|0|0|2|4|4|4|67.12|P
ZSC|90290T825|10/02/25|0.00|25.79|25.79|25.79|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
ZSEP|45784N106|10/02/25|26.53|26.56|26.51|26.51|26.52|-.04|770|8|0|0|0|770|0|0|0|370|770|770|770|20424.10|Z
ZSL|74347Y722|10/02/25|14.64|16.00|14.61|15.33|15.34|.39|309130|862|13|9|0|198938|45174|65018|0|237196|309130|309130|309130|4741954.16|P
ZSPC|98980W107|10/02/25|0.94|1.02|0.92|0.98|0.97|.09|58401|459|1|1|0|50294|2107|6000|0|9403|58401|58401|58401|56764.82|Q
ZTAX|98422R104|10/02/25|25.03|25.03|24.73|24.73|25.03|0.00|20|1|0|0|0|20|0|0|0|0|20|20|20|500.60|P
ZTEK|98942X102|10/02/25|0.77|0.79|0.77|0.79|0.79|.02|2683|26|0|0|0|2683|0|0|0|411|2683|2683|2683|2109.20|Q
ZTEN|74933W411|10/02/25|0.00|51.60|51.60|51.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ZTO|98980A105|10/02/25|19.11|19.17|18.98|19.14|19.07|.01|75854|989|0|0|0|75854|0|0|0|53905|75854|75854|75854|1446740.84|N
ZTOP|74933W197|10/02/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ZTR|92835W107|10/02/25|6.46|6.47|6.46|6.47|6.46|0.00|6025|45|0|0|0|6025|0|0|0|1077|6025|6025|6025|38922.40|N
ZTRE|74933W395|10/02/25|0.00|51.26|51.26|51.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ZTS|98978V103|10/02/25|145.54|147.72|145.53|146.56|146.71|-.38|139826|3947|0|0|0|139826|0|0|0|69394|139826|139826|139826|20514530.07|N
ZTWO|74933W429|10/02/25|0.00|50.81|50.81|50.81|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ZUMZ|989817101|10/02/25|20.43|20.44|19.81|20.13|20.03|-.17|24305|1001|0|0|0|24305|0|0|0|11957|24305|24305|24305|486840.15|Q
ZURA|G9TY5A101|10/02/25|3.90|4.12|3.59|4.12|3.82|.10|198324|1519|4|4|0|152158|13675|32491|0|73967|198324|198324|198324|757742.84|Q
ZVIA|98955K104|10/02/25|2.47|2.53|2.43|2.46|2.46|-.03|36672|551|0|0|0|36672|0|0|0|30244|36672|36672|36672|90038.90|N
ZVOL|92864M202|10/02/25|11.99|11.99|11.92|11.92|11.97|-.07|1635|40|0|0|0|1635|0|0|0|470|1635|1635|1635|19578.25|Z
ZVRA|488445206|10/02/25|9.44|9.44|9.10|9.30|9.24|-.13|55414|1247|0|0|0|55414|0|0|0|26978|55414|55414|55414|512270.18|Q
ZWS|98983L108|10/02/25|46.81|47.10|46.56|46.91|46.82|.11|23386|737|0|0|0|23386|0|0|0|10991|23386|23386|23386|1095019.89|N
ZYBT|G989MS101|10/02/25|2.43|2.60|2.32|2.55|2.51|.15|39202|311|3|0|0|29963|9239|0|0|15312|39202|39202|39202|98391.39|Q
ZYME|98985Y108|10/02/25|17.06|17.13|16.86|16.92|16.98|-.01|45541|867|0|0|0|45541|0|0|0|16462|45541|45541|45541|773208.21|Q
ZYN|88636V785|10/02/25|0.00|18.72|18.72|18.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ZYXI|98986M103|10/02/25|1.45|1.46|1.45|1.45|1.45|.01|4950|60|0|0|0|4950|0|0|0|3554|4950|4950|4950|7191.01|Q