A|00846U101|10/03/25|139.90|142.95|139.00|141.64|141.70|2.93|75022|2055|0|0|0|75022|0|0|0|57594|75022|75022|75022|10630730.10|N
AA|013872106|10/03/25|35.18|35.18|34.37|34.50|34.75|-.33|389311|5833|5|1|0|370537|12974|5800|0|223093|389311|389311|389311|13529059.53|N
AAA|46144X610|10/03/25|24.93|25.03|24.93|25.03|24.98|.02|1503|11|0|0|0|1503|0|0|0|1097|1503|1503|1503|37538.20|P
AAAA|02072Q689|10/03/25|0.00|26.89|26.89|26.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AAAU|38150K103|10/03/25|38.33|38.40|38.22|38.37|38.32|.31|229735|429|27|3|2|105124|81011|23400|20200|193183|229735|229735|229735|8803214.47|Z
AACB|G0509J115|10/03/25|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
AACB U|G0509J107|10/03/25|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
AACG|00211V106|10/03/25|1.45|1.45|1.40|1.40|1.42|-.01|3821|37|0|0|0|3821|0|0|0|212|3821|3821|3821|5419.48|Q
AACI|G0R38G104|10/03/25|10.46|10.47|10.46|10.47|10.46|-.02|351|2|0|0|0|351|0|0|0|0|351|351|351|3672.97|Q
AACI U|G0R38G120|10/03/25|0.00|0.00|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|10/03/25|0.92|0.95|0.92|0.95|0.91|-.01|14|2|0|0|0|14|0|0|0|0|14|14|14|12.76|Q
AADR|00768Y206|10/03/25|86.39|86.39|86.00|86.00|86.27|-.30|108|3|0|0|0|108|0|0|0|108|108|108|108|9317.55|Q
AAL|02376R102|10/03/25|11.54|11.63|11.38|11.58|11.51|.15|2207707|7548|104|11|3|1770639|311131|72890|53047|1396750|2207707|2207707|2207707|25420316.66|Q
AALG|882927312|10/03/25|11.00|11.00|10.80|11.00|10.98|.19|2157|28|0|0|0|2157|0|0|0|1287|2157|2157|2157|23681.01|Q
AAM|G1000R101|10/03/25|10.54|10.54|10.54|10.54|10.51|.02|52|3|0|0|0|52|0|0|0|25|52|52|52|546.53|N
AAM U|G1000R119|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AAM WS|G1000R127|10/03/25|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|N
AAME|048209100|10/03/25|2.79|2.80|2.75|2.78|2.78|-.05|1093|36|0|0|0|1093|0|0|0|941|1093|1093|1093|3036.36|Q
AAMI|10948W103|10/03/25|46.22|46.82|45.71|46.25|46.22|.02|8990|332|0|0|0|8990|0|0|0|3412|8990|8990|8990|415519.84|N
AAOI|03823U102|10/03/25|28.13|28.75|26.94|27.92|27.64|-.05|387162|4373|9|0|4|273563|26565|0|87034|225061|387162|387162|387162|10699609.55|Q
AAON|000360206|10/03/25|98.35|100.68|98.06|98.32|99.10|-.03|30373|1264|0|0|0|30373|0|0|0|25832|30373|30373|30373|3009982.28|Q
AAP|00751Y106|10/03/25|62.06|62.42|61.34|61.35|61.80|-.79|36451|1420|0|0|0|36451|0|0|0|20438|36451|36451|36451|2252510.71|N
AAPB|38747R884|10/03/25|30.00|31.01|30.00|30.77|30.49|.17|21770|236|0|0|0|21770|0|0|0|12367|21770|21770|21770|663742.62|Q
AAPD|25461A304|10/03/25|14.00|14.00|13.77|13.83|13.93|-.03|68303|236|0|2|0|54903|0|13400|0|43675|68303|68303|68303|951670.74|Q
AAPG|04390B105|10/03/25|39.00|39.38|39.00|39.38|39.01|-.40|1024|34|0|0|0|1024|0|0|0|1009|1024|1024|1024|39945.31|Q
AAPL|037833100|10/03/25|254.59|259.24|253.99|258.02|257.61|.88|3767287|67124|16|8|2|3616079|43901|59253|48054|1947219|3767287|3767287|3767287|970503417.08|Q
AAPR|45783Y335|10/03/25|0.00|27.94|27.94|27.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AAPU|25461A874|10/03/25|32.29|33.46|32.25|33.19|32.80|.18|434170|7013|15|0|0|389556|44614|0|0|232024|434170|434170|434170|14240633.07|Q
AAPW|77926X791|10/03/25|41.23|41.91|41.23|41.74|41.76|.16|4384|81|0|0|0|4384|0|0|0|3579|4384|4384|4384|183059.55|Z
AAPX|26923N629|10/03/25|28.56|29.00|28.51|28.75|28.58|.14|28103|178|0|0|0|28103|0|0|0|20131|28103|28103|28103|803081.69|Z
AAPY|500948500|10/03/25|24.13|24.23|24.13|24.23|24.22|.19|101|7|0|0|0|101|0|0|0|40|101|101|101|2446.08|Z
AARD|002942100|10/03/25|15.37|16.20|15.37|16.06|16.09|.79|7040|292|0|0|0|7040|0|0|0|3302|7040|7040|7040|113276.59|Q
AAT|024013104|10/03/25|20.47|20.69|20.40|20.40|20.51|.12|12491|329|0|0|0|12491|0|0|0|7079|12491|12491|12491|256150.86|N
AAUC|01921D204|10/03/25|18.39|18.42|17.86|18.22|18.21|-.12|90856|987|0|0|0|90856|0|0|0|73087|90856|90856|90856|1654686.41|N
AAUM|87975E792|10/03/25|0.00|24.94|24.94|24.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AAUS|02072Q853|10/03/25|0.00|54.32|54.32|54.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AAVM|02072L508|10/03/25|29.02|29.03|29.02|29.03|29.02|.21|36|1|0|0|0|36|0|0|0|36|36|36|36|1044.72|Q
AAXJ|464288182|10/03/25|93.19|93.37|92.82|93.08|93.16|.23|68915|467|0|0|0|68915|0|0|0|40459|68915|68915|68915|6420320.72|Q
AB|01881G106|10/03/25|37.88|38.43|37.88|38.43|38.27|.86|5622|81|0|0|0|5622|0|0|0|2861|5622|5622|5622|215140.10|N
ABAT|02451V309|10/03/25|5.12|5.38|4.82|4.88|5.06|-.15|1559565|10599|33|8|3|1342541|110181|65559|41284|605318|1559565|1559565|1559565|7886847.26|Q
ABBV|00287Y109|10/03/25|236.95|238.67|233.74|233.87|235.55|-2.70|254895|12950|0|0|0|254895|0|0|0|89023|254895|254895|254895|60039803.28|N
ABCB|03076K108|10/03/25|73.89|74.65|73.79|73.79|74.24|.63|10196|374|0|0|0|10196|0|0|0|4547|10196|10196|10196|756958.70|N
ABCL|00288U106|10/03/25|6.26|6.41|5.87|5.89|6.15|-.09|623758|5884|12|1|0|577054|37809|8895|0|412888|623758|623758|623758|3834836.57|Q
ABCS|02072L284|10/03/25|30.49|30.50|30.49|30.50|30.49|.20|109|2|0|0|0|109|0|0|0|100|109|109|109|3323.37|Q
ABEO|00289Y206|10/03/25|5.40|5.48|5.31|5.40|5.39|.08|61186|922|1|0|1|48061|2500|0|10625|48712|61186|61186|61186|329585.42|Q
ABEQ|90470L568|10/03/25|35.83|36.09|35.83|36.07|36.02|.20|351|6|0|0|0|351|0|0|0|207|351|351|351|12642.33|P
ABEV|02319V103|10/03/25|2.18|2.20|2.17|2.17|2.18|-.03|1613917|873|53|29|27|392106|187048|210287|824476|1088973|1613917|1613917|1613917|3519651.37|N
ABFL|89628W302|10/03/25|0.00|72.23|72.23|72.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ABG|043436104|10/03/25|252.04|256.72|252.04|253.61|255.57|2.17|20949|856|0|0|0|20949|0|0|0|11960|20949|20949|20949|5353887.99|N
ABI|92647X731|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ABL|00258Y104|10/03/25|5.81|6.13|5.76|6.13|6.00|.40|41766|814|1|0|0|39666|2100|0|0|29726|41766|41766|41766|250784.93|Q
ABLD|89628W708|10/03/25|28.94|28.94|28.94|28.94|28.94|.20|1400|1|0|0|0|1400|0|0|0|0|1400|1400|1400|40516.00|Z
ABLG|89628W401|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ABLL L|00258Y203|10/03/25|25.05|25.06|25.05|25.05|25.05|0.00|2050|6|0|0|0|2050|0|0|0|0|2050|2050|2050|51355.00|Q
ABLS|89628W880|10/03/25|0.00|0.00|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|10/03/25|0.95|1.01|0.95|0.96|0.99|.05|2517|63|0|0|0|2517|0|0|0|1106|2517|2517|2517|2498.54|Q
ABLV W|G1149B116|10/03/25|0.02|0.02|0.02|0.02|0.02|0.00|708|5|0|0|0|708|0|0|0|108|708|708|708|15.85|Q
ABM|000957100|10/03/25|46.50|47.10|46.50|46.59|46.77|.14|15933|693|0|0|0|15933|0|0|0|8421|15933|15933|15933|745112.60|N
ABNB|009066101|10/03/25|121.65|122.25|119.87|120.21|120.43|-1.28|344087|8992|4|0|0|331401|12686|0|0|127553|344087|344087|344087|41436999.78|Q
ABNY|88634T485|10/03/25|9.79|9.79|9.65|9.68|9.69|-.09|1120|92|0|0|0|1120|0|0|0|553|1120|1120|1120|10853.78|P
ABOS|00509G209|10/03/25|1.81|1.81|1.72|1.72|1.74|-.05|16096|193|0|0|0|16096|0|0|0|4925|16096|16096|16096|28006.41|Q
ABOT|89628W500|10/03/25|0.00|40.71|40.71|40.71|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ABP|000847103|10/03/25|0.22|0.23|0.21|0.21|0.19|-.02|976792|890|70|34|10|286109|239773|241683|209227|346423|976792|976792|976792|188791.26|Q
ABPW W|000847111|10/03/25|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
ABR|038923108|10/03/25|12.45|12.58|12.40|12.47|12.49|.04|87237|960|0|0|0|87237|0|0|0|57836|87237|87237|87237|1089760.79|N
ABR PRD|038923876|10/03/25|18.78|18.88|18.78|18.88|18.88|0.00|516|4|0|0|0|516|0|0|0|0|516|516|516|9740.48|N
ABR PRE|038923868|10/03/25|18.57|18.61|18.57|18.61|18.57|-.01|87|3|0|0|0|87|0|0|0|0|87|87|87|1615.80|N
ABR PRF|038923850|10/03/25|22.89|22.90|22.89|22.90|22.89|-.02|27|1|0|0|0|27|0|0|0|0|27|27|27|618.03|N
ABSI|00091E109|10/03/25|3.59|3.61|3.30|3.39|3.43|-.17|690664|4284|17|7|0|591863|53253|45548|0|447109|690664|690664|690664|2368739.86|Q
ABT|002824100|10/03/25|133.30|135.33|132.98|134.59|134.60|1.60|213376|4671|0|0|0|213376|0|0|0|76655|213376|213376|213376|28719427.01|N
ABTC|02462A104|10/03/25|7.32|7.32|6.89|6.98|7.10|-.26|121422|2012|2|0|0|114420|7002|0|0|81754|121422|121422|121422|862595.87|Q
ABTS|G6S34K113|10/03/25|10.21|10.25|10.14|10.14|10.20|.10|594|11|0|0|0|594|0|0|0|111|594|594|594|6060.77|Q
ABUS|03879J100|10/03/25|4.50|4.50|4.30|4.39|4.37|-.10|69933|647|1|0|0|65030|4903|0|0|40353|69933|69933|69933|305703.49|Q
ABVC|00091F304|10/03/25|3.02|3.05|3.00|3.02|3.02|0.00|3894|19|0|0|0|3894|0|0|0|2913|3894|3894|3894|11772.41|Q
ABVE|00373V100|10/03/25|2.57|2.97|2.36|2.92|2.71|.33|556701|3174|27|4|0|443743|84313|28645|0|258915|556701|556701|556701|1508709.32|Q
ABVE W|00373V118|10/03/25|0.37|0.38|0.36|0.38|0.37|.04|49144|31|8|0|0|17275|31869|0|0|0|49144|49144|49144|18353.76|Q
ABVX|00370M103|10/03/25|82.95|84.56|82.66|83.89|83.57|1.02|46312|1281|0|0|0|46312|0|0|0|11169|46312|46312|46312|3870085.10|Q
ABXB|89628W609|10/03/25|19.64|19.64|19.64|19.64|19.64|0.00|6|1|0|0|0|6|0|0|0|0|6|6|6|117.84|Z
ACA|039653100|10/03/25|92.65|93.43|92.28|92.33|92.68|-.20|7203|413|0|0|0|7203|0|0|0|4127|7203|7203|7203|667547.36|N
ACAD|004225108|10/03/25|21.51|21.85|21.50|21.80|21.65|.41|59992|1300|0|0|0|59992|0|0|0|37162|59992|59992|59992|1298661.68|Q
ACB|05156X850|10/03/25|5.68|5.90|5.60|5.66|5.75|-.01|150497|720|3|2|0|120990|10100|19407|0|117841|150497|150497|150497|865251.19|Q
ACCO|00081T108|10/03/25|4.08|4.20|4.08|4.13|4.17|.07|33528|266|0|0|1|23493|0|0|10035|28144|33528|33528|33528|139843.70|N
ACCS|46520M204|10/03/25|10.80|10.80|10.65|10.65|10.76|.04|130|4|0|0|0|130|0|0|0|18|130|130|130|1399.37|A
ACDC|74319N100|10/03/25|4.02|4.23|4.02|4.17|4.15|.17|82924|842|2|0|0|76695|6229|0|0|48258|82924|82924|82924|344190.62|Q
ACEI|45784N593|10/03/25|24.80|24.81|24.74|24.74|24.79|-.12|1899|7|0|0|0|1899|0|0|0|0|1899|1899|1899|47073.11|P
ACEL|00436Q106|10/03/25|11.11|11.18|11.10|11.12|11.13|.08|6505|168|0|0|0|6505|0|0|0|4254|6505|6505|6505|72396.04|N
ACES|00162Q460|10/03/25|33.85|34.60|33.85|34.35|34.26|.91|7502|55|0|0|0|7502|0|0|0|1346|7502|7502|7502|257035.85|P
ACET|007002108|10/03/25|0.83|0.84|0.81|0.84|0.83|.02|33502|127|1|2|0|18696|4008|10798|0|7172|33502|33502|33502|27738.74|Q
ACFN|004848206|10/03/25|28.60|29.46|28.60|29.20|29.24|.69|508|7|0|0|0|508|0|0|0|276|508|508|508|14854.09|Q
ACGL|G0450A105|10/03/25|88.85|91.50|88.85|90.85|90.78|1.76|128120|3075|2|0|0|119954|8166|0|0|87547|128120|128120|128120|11630249.52|Q
ACGL N|03939A404|10/03/25|18.07|18.08|18.01|18.01|18.08|-.05|323|7|0|0|0|323|0|0|0|16|323|323|323|5840.22|Q
ACGL O|03939A107|10/03/25|21.97|22.03|21.97|22.03|21.97|.11|50|1|0|0|0|50|0|0|0|0|50|50|50|1098.50|Q
ACGR|025072380|10/03/25|65.91|65.91|65.63|65.63|65.91|-.17|197|1|0|0|0|197|0|0|0|197|197|197|197|12984.27|P
ACHC|00404A109|10/03/25|26.58|27.48|26.58|27.15|27.15|.51|108258|2473|0|0|0|108258|0|0|0|85256|108258|108258|108258|2938691.89|Q
ACHR|03945R102|10/03/25|10.36|11.59|10.26|11.57|10.99|1.37|6775480|24819|290|69|26|4842379|847111|521379|564611|3188050|6775480|6775480|6775480|74471858.27|N
ACHR WS|03945R110|10/03/25|2.58|3.24|2.58|3.24|2.99|.69|37440|98|1|0|0|33690|3750|0|0|0|37440|37440|37440|111818.15|N
ACHV|004468500|10/03/25|3.19|3.25|3.12|3.13|3.16|-.06|40149|236|0|1|1|19759|0|8411|11979|20479|40149|40149|40149|126731.16|Q
ACI|013091103|10/03/25|17.34|17.50|17.29|17.39|17.38|.03|282718|2153|0|1|0|277518|0|5200|0|231391|282718|282718|282718|4914077.32|N
ACIC|910710102|10/03/25|11.46|11.69|11.42|11.69|11.61|.27|5839|215|0|0|0|5839|0|0|0|2551|5839|5839|5839|67772.61|Q
ACII|45784N585|10/03/25|0.00|25.12|25.12|25.12|25.18|.01|1|1|0|0|0|1|0|0|0|0|1|1|1|25.18|P
ACIO|26922A222|10/03/25|43.64|43.70|43.59|43.61|43.64|.04|2820|17|0|0|0|2820|0|0|0|2307|2820|2820|2820|123058.37|Z
ACIU|H00263105|10/03/25|3.13|3.98|3.09|3.98|3.57|.82|64786|725|3|0|0|54186|10600|0|0|38738|64786|64786|64786|231424.44|Q
ACIW|004498101|10/03/25|53.37|54.26|53.37|53.62|53.87|.60|22349|1154|0|0|0|22349|0|0|0|11870|22349|22349|22349|1203895.90|Q
ACKY|45259A316|10/03/25|20.10|20.20|20.09|20.10|20.13|.02|5405|56|0|0|0|5405|0|0|0|1213|5405|5405|5405|108807.11|P
ACLC|025072752|10/03/25|77.50|77.99|77.50|77.62|77.70|.11|1410|12|0|0|0|1410|0|0|0|823|1410|1410|1410|109558.34|P
ACLO|29287L858|10/03/25|0.00|50.31|50.31|50.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ACLS|054540208|10/03/25|93.52|93.66|88.60|88.66|90.68|-4.91|57191|1942|0|0|0|57191|0|0|0|43501|57191|57191|57191|5186045.51|Q
ACLX|03940C100|10/03/25|83.01|86.10|82.65|85.08|84.45|2.84|24378|1011|0|0|0|24378|0|0|0|10358|24378|24378|24378|2058613.65|Q
ACM|00766T100|10/03/25|129.47|130.19|128.83|128.91|129.24|-.73|18510|639|0|0|0|18510|0|0|0|13949|18510|18510|18510|2392288.33|N
ACMR|00108J109|10/03/25|43.30|43.30|41.19|41.55|41.69|-1.76|113442|2608|2|0|0|106632|6810|0|0|51717|113442|113442|113442|4729479.54|Q
ACN|G1151C101|10/03/25|244.82|246.29|242.75|245.28|244.96|.94|105111|3061|1|0|0|101340|3771|0|0|57377|105111|105111|105111|25747846.42|N
ACNB|000868109|10/03/25|43.40|43.77|43.40|43.77|43.75|.54|310|89|0|0|0|310|0|0|0|176|310|310|310|13562.28|Q
ACNT|871565107|10/03/25|12.61|12.74|12.60|12.60|12.65|-.03|541|29|0|0|0|541|0|0|0|211|541|541|541|6846.02|Q
ACOG|02074J501|10/03/25|7.50|7.53|7.45|7.50|7.49|-.01|4197|57|0|0|0|4197|0|0|0|1462|4197|4197|4197|31454.78|Q
ACON|655187409|10/03/25|7.52|7.52|7.35|7.35|7.46|-.13|597|18|0|0|0|597|0|0|0|21|597|597|597|4451.78|Q
ACON W|655187110|10/03/25|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
ACP|003057106|10/03/25|5.78|5.78|5.74|5.75|5.75|-.02|9428|54|0|0|0|9428|0|0|0|3425|9428|9428|9428|54198.67|N
ACP PRA|003057205|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ACR|00489Q102|10/03/25|20.69|20.69|20.62|20.62|20.66|.04|116|2|0|0|0|116|0|0|0|88|116|116|116|2396.96|N
ACR PRC|00489Q201|10/03/25|24.65|24.81|24.65|24.81|24.72|.07|533|11|0|0|0|533|0|0|0|0|533|533|533|13173.18|N
ACR PRD|00489Q300|10/03/25|0.00|22.01|22.01|22.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ACRE|04013V108|10/03/25|4.69|4.78|4.67|4.69|4.71|.09|22922|217|2|0|0|13193|9729|0|0|19366|22922|22922|22922|107902.05|N
ACRS|00461U105|10/03/25|1.84|1.90|1.83|1.86|1.86|.02|51134|628|0|0|0|51134|0|0|0|22769|51134|51134|51134|94911.62|Q
ACRV|004890109|10/03/25|1.89|1.98|1.85|1.93|1.90|.05|43673|410|0|0|0|43673|0|0|0|21953|43673|43673|43673|83035.62|Q
ACSI|886364710|10/03/25|66.43|66.43|66.43|66.26|66.37|0.00|12|6|0|0|0|12|0|0|0|8|12|12|12|796.38|Z
ACT|29249E109|10/03/25|37.10|37.10|36.50|36.79|36.69|-.17|18288|743|0|0|0|18288|0|0|0|15727|18288|18288|18288|670963.60|Q
ACTG|003881307|10/03/25|3.22|3.33|3.22|3.29|3.27|.08|6842|97|0|0|0|6842|0|0|0|2287|6842|6842|6842|22394.07|Q
ACTU|005083100|10/03/25|6.85|7.02|6.78|7.02|6.84|.32|1853|57|0|0|0|1853|0|0|0|1392|1853|1853|1853|12680.58|Q
ACTV|90214Q717|10/03/25|34.01|34.12|33.97|34.00|34.02|.04|711|11|0|0|0|711|0|0|0|108|711|711|711|24188.70|P
ACU|004816104|10/03/25|40.08|40.60|39.89|39.89|40.57|-.61|1488|29|0|0|0|1488|0|0|0|1355|1488|1488|1488|60371.86|A
ACV|92840N100|10/03/25|24.25|24.29|24.13|24.20|24.22|-.03|1560|18|0|0|0|1560|0|0|0|248|1560|1560|1560|37788.55|N
ACVA|00091G104|10/03/25|10.06|10.40|10.05|10.15|10.21|.04|81462|1052|1|1|0|70918|5000|5544|0|47354|81462|81462|81462|832020.43|N
ACVF|26923N108|10/03/25|49.52|49.66|49.52|49.57|49.56|.09|575|7|0|0|0|575|0|0|0|100|575|575|575|28496.46|P
ACVT|75526L845|10/03/25|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
ACWI|464288257|10/03/25|139.61|140.04|139.22|139.50|139.73|.24|349775|3621|0|1|0|341775|0|8000|0|233426|349775|349775|349775|48873193.45|Q
ACWV|464286525|10/03/25|120.06|120.35|120.06|120.09|120.24|.55|7833|92|0|0|0|7833|0|0|0|3903|7833|7833|7833|941802.48|Z
ACWX|464288240|10/03/25|66.02|66.30|66.01|66.17|66.18|.44|141970|1498|0|0|0|141970|0|0|0|116155|141970|141970|141970|9395459.20|Q
ACXP|00510M203|10/03/25|4.60|4.66|4.55|4.56|4.61|.01|2289|27|0|0|0|2289|0|0|0|1062|2289|2289|2289|10563.42|Q
AD|911684108|10/03/25|50.57|50.78|50.08|50.68|50.44|.46|6056|187|0|0|0|6056|0|0|0|4238|6056|6056|6056|305438.81|N
ADAG|005329107|10/03/25|1.92|2.03|1.92|1.98|2.00|.04|6930|11|2|0|0|1930|5000|0|0|372|6930|6930|6930|13839.06|Q
ADAM|649604840|10/03/25|6.94|7.10|6.94|6.99|7.01|.07|32877|543|0|0|0|32877|0|0|0|14553|32877|32877|32877|230467.54|Q
ADAM G|649604824|10/03/25|0.00|24.91|24.91|24.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ADAM H|649604816|10/03/25|25.09|25.10|25.04|25.04|25.05|-.05|9782|119|0|0|0|9782|0|0|0|147|9782|9782|9782|245080.27|Q
ADAM I|649604832|10/03/25|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
ADAM L|649604865|10/03/25|22.15|22.16|22.15|22.16|22.15|.01|25|1|0|0|0|25|0|0|0|0|25|25|25|553.75|Q
ADAM M|649604873|10/03/25|24.72|24.81|24.72|24.81|24.74|.10|185|3|0|0|0|185|0|0|0|0|185|185|185|4577.10|Q
ADAM N|649604881|10/03/25|0.00|21.89|21.89|21.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ADAM Z|649604857|10/03/25|0.00|19.93|19.93|19.93|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ADAP|00653A107|10/03/25|0.13|0.16|0.13|0.15|0.14|.02|5516290|5475|267|113|76|1454762|907253|843121|2311154|2891100|5516290|5516290|5516290|792572.96|Q
ADBE|00724F101|10/03/25|352.36|352.52|346.35|346.68|349.24|-4.87|178227|8955|0|0|0|178227|0|0|0|81622|178227|178227|178227|62243490.20|Q
ADBG|882927387|10/03/25|10.86|10.86|10.52|10.53|10.73|-.30|64609|404|4|0|0|52040|12569|0|0|40995|64609|64609|64609|693068.16|Q
ADC|008492100|10/03/25|70.99|71.74|70.48|70.55|70.91|-.11|27351|796|0|0|0|27351|0|0|0|10338|27351|27351|27351|1939345.70|N
ADC PRA|008492209|10/03/25|0.00|18.25|18.25|18.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ADCT|H0036K147|10/03/25|4.02|4.30|4.02|4.08|4.12|.10|63323|521|1|0|0|60823|2500|0|0|19964|63323|63323|63323|260823.92|N
ADEA|00676P107|10/03/25|17.42|17.83|17.26|17.30|17.51|-.03|21526|841|0|0|0|21526|0|0|0|7868|21526|21526|21526|377017.07|Q
ADFI|90214Q725|10/03/25|8.61|8.61|8.61|8.61|8.61|-.01|19|19|0|0|0|19|0|0|0|0|19|19|19|163.63|Z
ADGM|00534B100|10/03/25|2.07|2.08|1.97|1.98|2.07|0.00|12582|23|2|0|0|7104|5478|0|0|4976|12582|12582|12582|26018.11|Q
ADI|032654105|10/03/25|242.89|246.12|241.59|242.04|244.05|.38|97769|3765|0|0|0|97769|0|0|0|73465|97769|97769|97769|23860331.54|Q
ADIL|00688A205|10/03/25|0.40|0.41|0.40|0.40|0.40|0.00|62127|70|4|1|1|18618|19345|9700|14464|18736|62127|62127|62127|24768.19|Q
ADIV|402031843|10/03/25|18.18|18.20|18.18|18.20|18.20|0.00|294|4|0|0|0|294|0|0|0|38|294|294|294|5350.20|P
ADM|039483102|10/03/25|59.23|61.24|59.02|61.04|60.59|1.94|189003|4337|0|0|0|189003|0|0|0|144423|189003|189003|189003|11452154.61|N
ADMA|000899104|10/03/25|14.60|14.88|14.49|14.65|14.66|.12|124190|2180|0|0|0|124190|0|0|0|30208|124190|124190|124190|1820364.14|Q
ADME|26922A784|10/03/25|51.39|51.39|51.23|51.23|51.31|.05|220|4|0|0|0|220|0|0|0|200|220|220|220|11288.34|Z
ADN|00788A204|10/03/25|3.54|3.79|3.30|3.37|3.62|-.02|35900|254|3|0|0|27560|8340|0|0|21056|35900|35900|35900|129877.45|Q
ADNT|G0084W101|10/03/25|25.17|26.15|25.15|25.87|25.75|1.02|42885|972|0|0|0|42885|0|0|0|33815|42885|42885|42885|1104416.56|N
ADNW W|00788A113|10/03/25|0.02|0.02|0.01|0.01|0.01|0.00|60067|22|2|6|0|12990|7200|39877|0|32649|60067|60067|60067|724.15|Q
ADP|053015103|10/03/25|290.09|292.38|288.02|291.31|290.85|1.48|61686|2265|0|0|0|61686|0|0|0|45900|61686|61686|61686|17941456.06|Q
ADPT|00650F109|10/03/25|14.33|14.87|14.21|14.39|14.53|.16|100691|1884|1|1|0|90091|4800|5800|0|54952|100691|100691|100691|1462971.32|Q
ADPV|81752T536|10/03/25|43.26|43.42|43.05|43.05|43.32|-.14|1349|10|0|0|0|1349|0|0|0|1297|1349|1349|1349|58443.29|P
ADSE|G0085J117|10/03/25|11.49|11.49|10.95|11.44|11.16|.10|3059|100|0|0|0|3059|0|0|0|1759|3059|3059|3059|34131.12|Q
ADSE W|G0085J109|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ADSK|052769106|10/03/25|320.55|321.22|318.58|318.86|319.55|-2.08|34380|1988|0|0|0|34380|0|0|0|19931|34380|34380|34380|10986290.67|Q
ADT|00090Q103|10/03/25|8.76|8.85|8.76|8.81|8.81|.06|226185|876|10|1|1|176987|32708|5670|10820|134985|226185|226185|226185|1991910.01|N
ADTN|00486H105|10/03/25|9.40|9.58|9.25|9.25|9.38|-.05|52594|1145|0|0|0|52594|0|0|0|19830|52594|52594|52594|493260.69|Q
ADTX|007025802|10/03/25|0.76|0.76|0.73|0.73|0.74|-.03|27396|122|1|0|0|22796|4600|0|0|24133|27396|27396|27396|20312.66|Q
ADUR|007408206|10/03/25|13.78|15.10|13.78|15.10|14.63|1.36|27048|407|0|1|0|19048|0|8000|0|18609|27048|27048|27048|395739.54|Q
ADUS|006739106|10/03/25|115.44|116.20|114.75|114.75|115.99|-.66|2690|233|0|0|0|2690|0|0|0|2034|2690|2690|2690|312003.36|Q
ADV|00791N102|10/03/25|1.48|1.53|1.47|1.49|1.49|.02|39058|402|2|0|0|31902|7156|0|0|20077|39058|39058|39058|58311.40|Q
ADVB|00752P104|10/03/25|0.47|0.47|0.46|0.47|0.46|.01|5795|28|0|0|0|5795|0|0|0|2310|5795|5795|5795|2677.96|Q
ADVE|577130586|10/03/25|38.83|38.88|38.83|38.88|38.83|.24|8|1|0|0|0|8|0|0|0|8|8|8|8|310.64|P
ADVM|00773U207|10/03/25|5.42|5.50|5.19|5.39|5.36|.14|12700|219|0|0|0|12700|0|0|0|7173|12700|12700|12700|68076.35|Q
ADVW W|00791N110|10/03/25|0.01|0.01|0.01|0.01|0.01|0.00|26400|4|0|0|1|713|0|0|25687|26100|26400|26400|26400|219.18|Q
ADX|006212104|10/03/25|22.56|22.61|22.48|22.49|22.53|.12|12503|60|1|0|0|8315|4188|0|0|8594|12503|12503|12503|281732.88|N
ADXN|00654J206|10/03/25|9.18|9.20|9.18|9.20|9.16|-.19|142|12|0|0|0|142|0|0|0|46|142|142|142|1300.94|Q
AEBI|H00501108|10/03/25|12.25|12.44|12.25|12.37|12.38|.12|8235|250|0|0|0|8235|0|0|0|6356|8235|8235|8235|101988.74|Q
AEC|03464C205|10/03/25|10.12|10.63|9.41|9.62|10.35|-.42|22229|238|1|0|0|19629|2600|0|0|14248|22229|22229|22229|230067.44|Q
AEE|023608102|10/03/25|103.06|104.23|103.06|103.74|103.82|.82|198778|3142|0|0|0|198778|0|0|0|36644|198778|198778|198778|20636629.89|N
AEF|00301W105|10/03/25|6.55|6.56|6.48|6.51|6.52|-.01|13195|91|0|0|0|13195|0|0|0|2453|13195|13195|13195|86085.64|A
AEFC|00775V104|10/03/25|20.79|20.79|20.69|20.70|20.74|.01|384|9|0|0|0|384|0|0|0|0|384|384|384|7964.14|N
AEG|0076CA104|10/03/25|7.92|7.94|7.86|7.91|7.90|.02|139181|413|7|0|0|120496|18685|0|0|76534|139181|139181|139181|1099080.47|N
AEHL|G041JN130|10/03/25|3.35|3.43|3.33|3.35|3.37|.04|4235|134|0|0|0|4235|0|0|0|987|4235|4235|4235|14274.04|Q
AEHR|00760J108|10/03/25|32.31|32.60|30.81|31.02|31.46|-1.21|72139|2361|1|0|0|68504|3635|0|0|46108|72139|72139|72139|2269607.49|Q
AEI|02115D208|10/03/25|2.54|2.87|2.54|2.77|2.73|.23|10060|235|0|0|0|10060|0|0|0|8654|10060|10060|10060|27486.27|Q
AEIS|007973100|10/03/25|177.21|179.65|173.17|173.83|175.22|-4.25|12544|710|0|0|0|12544|0|0|0|11029|12544|12544|12544|2197980.15|Q
AEM|008474108|10/03/25|169.46|170.23|167.83|169.44|168.96|1.30|152253|3080|0|0|0|152253|0|0|0|105558|152253|152253|152253|25724268.95|N
AEMD|00808Y505|10/03/25|0.79|0.83|0.77|0.79|0.80|0.00|27587|186|2|0|0|23186|4401|0|0|6153|27587|27587|27587|22180.05|Q
AEMS|90214Q485|10/03/25|10.88|10.88|10.85|10.85|10.87|-.03|79|3|0|0|0|79|0|0|0|39|79|79|79|859.01|Z
AENT|01861F102|10/03/25|6.76|6.79|6.61|6.61|6.73|-.09|680|53|0|0|0|680|0|0|0|659|680|680|680|4575.31|Q
AENT W|01861F110|10/03/25|0.56|0.56|0.52|0.52|0.55|-.03|2540|1|1|0|0|40|2500|0|0|0|2540|2540|2540|1398.24|Q
AEO|02553E106|10/03/25|17.11|17.21|16.81|16.90|16.99|-.05|290928|3237|1|0|0|286628|4300|0|0|108146|290928|290928|290928|4943045.41|N
AEON|00791X209|10/03/25|0.81|0.81|0.80|0.81|0.81|0.00|5109|67|0|0|0|5109|0|0|0|500|5109|5109|5109|4121.43|A
AEP|025537101|10/03/25|113.49|115.00|113.48|114.05|114.54|.58|218637|8265|0|0|0|218637|0|0|0|111589|218637|218637|218637|25042997.52|Q
AER|N00985106|10/03/25|124.76|125.85|124.57|125.54|125.43|1.30|33572|1066|0|0|0|33572|0|0|0|16965|33572|33572|33572|4211068.36|N
AERT|G0136H102|10/03/25|0.65|0.65|0.64|0.65|0.65|0.00|20016|167|0|0|0|20016|0|0|0|2754|20016|20016|20016|12928.31|Q
AERT W|G0136H110|10/03/25|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
AES|00130H105|10/03/25|14.50|14.63|14.29|14.58|14.51|.28|719877|5988|14|3|2|625306|40778|16813|36980|393190|719877|719877|719877|10443991.92|N
AESI|642045108|10/03/25|11.50|11.76|11.40|11.64|11.61|.38|40834|830|0|0|0|40834|0|0|0|29773|40834|40834|40834|474091.07|N
AESR|90214Q733|10/03/25|0.00|20.59|20.59|20.59|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AETH|091748301|10/03/25|47.90|47.95|47.90|47.95|47.91|.04|297|15|0|0|0|297|0|0|0|239|297|297|297|14228.94|P
AEVA|00835Q202|10/03/25|16.47|17.68|16.20|16.38|16.88|.21|94627|1800|1|0|0|92027|2600|0|0|55421|94627|94627|94627|1596862.77|Q
AEVA W|00835Q111|10/03/25|0.00|0.31|0.31|0.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AEXA|G0273J101|10/03/25|11.04|11.14|11.00|11.05|11.07|.05|23044|133|0|0|0|23044|0|0|0|1483|23044|23044|23044|255123.76|N
AEYE|050734201|10/03/25|14.55|14.86|14.38|14.40|14.62|.03|3681|228|0|0|0|3681|0|0|0|1907|3681|3681|3681|53801.83|Q
AFB|01864U106|10/03/25|10.81|10.81|10.80|10.81|10.80|0.00|2070|21|0|0|0|2070|0|0|0|750|2070|2070|2070|22358.21|N
AFBI|00832E103|10/03/25|0.00|19.71|19.71|19.71|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AFCG|00109K105|10/03/25|3.95|4.00|3.87|3.90|3.95|.01|11011|219|1|0|0|8041|2970|0|0|10614|11011|11011|11011|43539.56|Q
AFG|025932104|10/03/25|146.79|149.16|146.79|148.69|148.76|1.52|17074|659|0|0|0|17074|0|0|0|10877|17074|17074|17074|2539919.88|N
AFGB|025932807|10/03/25|23.00|23.08|23.00|23.08|23.01|.09|847|4|0|0|0|847|0|0|0|747|847|847|847|19485.50|N
AFGC|025932880|10/03/25|0.00|20.57|20.57|20.57|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AFGD|025932872|10/03/25|0.00|22.29|22.29|22.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AFGE|025932864|10/03/25|19.02|19.05|19.02|19.05|18.96|-.02|5|3|0|0|0|5|0|0|0|4|5|5|5|94.81|N
AFIF|90214Q766|10/03/25|9.42|9.42|9.41|9.41|9.41|0.00|50|2|0|0|0|50|0|0|0|25|50|50|50|470.63|Z
AFIX|01989A308|10/03/25|25.35|25.35|25.30|25.30|25.32|-.03|2|2|0|0|0|2|0|0|0|0|2|2|2|50.64|P
AFJK|G01341109|10/03/25|0.00|11.33|11.33|11.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AFJK R|G01341133|10/03/25|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
AFK|92189F866|10/03/25|24.40|24.69|24.40|24.61|24.55|.25|7619|42|1|0|0|5177|2442|0|0|4915|7619|7619|7619|187047.84|P
AFL|001055102|10/03/25|110.60|112.38|110.60|112.33|112.02|1.71|66548|1914|0|0|0|66548|0|0|0|31883|66548|66548|66548|7454499.17|N
AFLG|33740F821|10/03/25|39.09|39.22|39.02|39.02|39.10|-.01|13247|40|0|1|0|7376|0|5871|0|9187|13247|13247|13247|518006.75|P
AFMC|33740F813|10/03/25|34.42|34.50|34.33|34.33|34.42|-.05|1407|10|0|0|0|1407|0|0|0|882|1407|1407|1407|48429.66|P
AFOS|02072Q531|10/03/25|0.00|31.45|31.45|31.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AFRI|X3R81D102|10/03/25|8.78|8.82|8.78|8.82|8.75|.10|60|4|0|0|0|60|0|0|0|58|60|60|60|525.24|Q
AFRI W|X3R81D110|10/03/25|0.00|0.00|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|10/03/25|77.90|77.96|74.39|74.82|75.60|-2.60|401876|7848|5|1|0|378130|18346|5400|0|269093|401876|401876|401876|30381538.36|Q
AFRU|26923Q549|10/03/25|18.89|18.89|17.10|17.29|17.71|-1.26|4085|70|0|0|0|4085|0|0|0|2096|4085|4085|4085|72326.83|Z
AFSC|00384X202|10/03/25|30.33|30.33|30.06|30.06|30.33|.59|37|1|0|0|0|37|0|0|0|0|37|37|37|1122.21|Q
AFSM|33740F797|10/03/25|32.72|32.94|32.65|32.65|32.81|.05|194|3|0|0|0|194|0|0|0|93|194|194|194|6365.03|P
AFYA|G01125106|10/03/25|15.30|15.51|15.30|15.51|15.38|.16|6707|155|0|0|0|6707|0|0|0|1793|6707|6707|6707|103136.36|Q
AG|32076V103|10/03/25|12.26|12.53|12.02|12.12|12.20|.06|1633569|4324|74|15|1|1287322|225829|104645|15773|979587|1633569|1633569|1633569|19928173.36|N
AGAE|019170109|10/03/25|0.93|0.97|0.90|0.92|0.93|-.04|53926|151|0|0|1|18204|0|0|35722|5675|53926|53926|53926|50204.96|Q
AGCO|001084102|10/03/25|107.20|109.17|107.20|108.66|108.54|1.27|18712|570|0|0|0|18712|0|0|0|12989|18712|18712|18712|2031073.41|N
AGD|00302M106|10/03/25|13.57|13.76|13.57|13.67|13.69|.09|6409|57|0|0|0|6409|0|0|0|4334|6409|6409|6409|87750.05|N
AGEM|00384X301|10/03/25|0.00|37.56|37.56|37.56|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AGEN|00847G804|10/03/25|4.00|4.34|3.96|4.15|4.16|.20|26698|507|0|0|0|26698|0|0|0|11475|26698|26698|26698|111177.21|Q
AGG|464287226|10/03/25|100.32|100.38|100.17|100.18|100.23|-.11|936492|3016|30|1|2|446806|80550|5200|403936|765365|936492|936492|936492|93860075.11|P
AGGA|02072Q663|10/03/25|25.46|25.46|25.44|25.44|25.46|-.02|86|11|0|0|0|86|0|0|0|86|86|86|86|2189.28|Q
AGGH|82889N723|10/03/25|20.85|20.85|20.72|20.72|20.78|-.15|30158|57|1|2|0|13947|3665|12546|0|16480|30158|30158|30158|626613.37|P
AGGS|41151J794|10/03/25|41.71|41.71|41.66|41.66|41.68|-.05|202|4|0|0|0|202|0|0|0|0|202|202|202|8419.36|P
AGGY|97717X511|10/03/25|44.39|44.39|44.32|44.32|44.34|-.05|6736|66|0|0|0|6736|0|0|0|4460|6736|6736|6736|298691.86|P
AGH|05156D102|10/03/25|3.83|3.99|3.52|3.52|3.77|-.30|15222|177|1|0|0|11423|3799|0|0|6753|15222|15222|15222|57321.43|Q
AGI|011532108|10/03/25|34.60|34.60|33.64|34.00|34.03|-.41|243603|3059|0|0|0|243603|0|0|0|179745|243603|243603|243603|8290322.44|N
AGIO|00847X104|10/03/25|40.12|41.42|39.80|40.48|40.64|.54|24450|1102|0|0|0|24450|0|0|0|10862|24450|24450|24450|993595.33|Q
AGIQ|886365303|10/03/25|22.63|22.67|22.48|22.48|22.62|.02|1672|44|0|0|0|1672|0|0|0|1087|1672|1672|1672|37825.12|P
AGIX|500767363|10/03/25|37.50|37.57|37.26|37.26|37.48|-.22|786|11|0|0|0|786|0|0|0|221|786|786|786|29462.91|Q
AGL|00857U107|10/03/25|1.09|1.18|1.09|1.14|1.14|.05|240032|531|11|2|0|185901|34131|20000|0|106871|240032|240032|240032|273922.37|N
AGM|313148306|10/03/25|166.00|166.84|162.50|163.05|164.06|-1.29|2767|155|0|0|0|2767|0|0|0|1233|2767|2767|2767|453956.92|N
AGM A|313148108|10/03/25|127.50|127.50|127.50|123.40|126.50|0.00|35|2|0|0|0|35|0|0|0|0|35|35|35|4427.50|N
AGM PRD|313148868|10/03/25|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|N
AGM PRE|313148850|10/03/25|0.00|22.60|22.60|22.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AGM PRF|313148843|10/03/25|20.32|20.36|20.32|20.36|20.32|-.27|32|1|0|0|0|32|0|0|0|0|32|32|32|650.24|N
AGM PRG|313148835|10/03/25|19.21|19.21|19.21|19.21|19.21|.03|33|1|0|0|0|33|0|0|0|0|33|33|33|633.93|N
AGM PRH|313148827|10/03/25|25.07|25.07|25.07|25.07|25.07|.03|210|3|0|0|0|210|0|0|0|0|210|210|210|5264.70|N
AGMH|G0132V121|10/03/25|8.25|8.40|7.99|8.00|8.18|.11|11742|336|0|0|0|11742|0|0|0|4070|11742|11742|11742|96099.97|Q
AGMI|882927817|10/03/25|54.31|54.31|54.31|54.31|54.31|.34|1|1|0|0|0|1|0|0|0|1|1|1|1|54.31|Q
AGNC|00123Q104|10/03/25|10.03|10.12|10.03|10.08|10.06|.06|758195|1950|63|14|3|426468|203005|86568|42154|450742|758195|758195|758195|7626807.69|Q
AGNC L|00123Q856|10/03/25|24.98|24.98|24.88|24.88|24.92|-.09|50|2|0|0|0|50|0|0|0|0|50|50|50|1245.80|Q
AGNC M|00123Q609|10/03/25|24.84|24.84|24.84|24.84|24.82|.01|86|4|0|0|0|86|0|0|0|24|86|86|86|2134.25|Q
AGNC N|00123Q500|10/03/25|25.58|25.68|25.58|25.68|25.59|.12|3026|16|0|0|0|3026|0|0|0|2985|3026|3026|3026|77436.80|Q
AGNC O|00123Q807|10/03/25|25.20|25.20|25.17|25.17|25.18|.01|175|5|0|0|0|175|0|0|0|24|175|175|175|4406.90|Q
AGNC P|00123Q872|10/03/25|24.97|24.97|24.93|24.95|24.93|0.00|899|5|0|0|0|899|0|0|0|8|899|899|899|22414.64|Q
AGNC Z|00123Q831|10/03/25|25.48|25.48|25.42|25.42|25.45|-.03|1107|9|0|0|0|1107|0|0|0|459|1107|1107|1107|28177.98|Q
AGNG|37954Y772|10/03/25|34.49|34.63|34.49|34.63|34.49|.40|1|1|0|0|0|1|0|0|0|1|1|1|1|34.49|Q
AGO|G0585R106|10/03/25|84.93|85.40|84.28|84.28|84.89|-.27|11372|511|0|0|0|11372|0|0|0|5690|11372|11372|11372|965368.17|N
AGOX|85521B742|10/03/25|31.21|31.21|30.84|30.86|30.97|.02|2195|17|0|0|0|2195|0|0|0|623|2195|2195|2195|67971.52|P
AGQ|74347W353|10/03/25|79.03|81.00|77.84|79.79|79.39|3.84|973454|11414|3|1|1|943731|7634|8424|13665|742323|973454|973454|973454|77283213.35|P
AGQI|33740F383|10/03/25|16.12|16.18|16.12|16.16|16.15|.06|255|3|0|0|0|255|0|0|0|0|255|255|255|4118.80|P
AGRH|46431W531|10/03/25|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
AGRI|C00948304|10/03/25|3.85|4.34|3.85|4.07|4.01|.27|57629|492|4|0|0|47313|10316|0|0|30945|57629|57629|57629|230999.67|Q
AGRO|L00849106|10/03/25|7.76|7.93|7.73|7.79|7.82|.03|19552|270|0|0|0|19552|0|0|0|12843|19552|19552|19552|152928.14|N
AGRW|01989A506|10/03/25|0.00|30.12|30.12|30.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
AGRZ|G0136M101|10/03/25|2.75|3.00|2.68|2.77|2.86|-.05|6117|52|0|0|0|6117|0|0|0|1280|6117|6117|6117|17515.39|Q
AGX|04010E109|10/03/25|271.85|273.00|262.19|262.19|265.29|-9.15|11320|660|0|0|0|11320|0|0|0|8043|11320|11320|11320|3003113.69|N
AGYS|00847J105|10/03/25|100.99|106.60|100.45|104.98|104.97|4.62|12623|904|0|0|0|12623|0|0|0|6815|12623|12623|12623|1324989.53|Q
AGZ|464288166|10/03/25|110.05|110.16|110.04|110.16|110.08|.06|1056|14|0|0|0|1056|0|0|0|23|1056|1056|1056|116248.63|P
AGZD|97717W380|10/03/25|22.48|22.51|22.45|22.45|22.49|0.00|538|8|0|0|0|538|0|0|0|200|538|538|538|12098.86|Q
AHCO|00653Q102|10/03/25|9.44|9.64|9.08|9.09|9.36|-.36|62922|1005|2|1|0|51883|5265|5774|0|40672|62922|62922|62922|588888.16|Q
AHG|98422P108|10/03/25|1.61|1.61|1.60|1.60|1.60|0.00|198|5|0|0|0|198|0|0|0|64|198|198|198|317.44|Q
AHH|04208T108|10/03/25|7.10|7.16|6.98|6.98|7.06|-.06|18679|254|0|0|0|18679|0|0|0|10797|18679|18679|18679|131899.09|N
AHH PRA|04208T207|10/03/25|21.66|21.68|21.65|21.68|21.65|0.00|240|3|0|0|0|240|0|0|0|0|240|240|240|5196.51|N
AHL|G05384501|10/03/25|36.74|36.74|36.69|36.71|36.73|0.00|5866|160|0|0|0|5866|0|0|0|4533|5866|5866|5866|215432.90|N
AHL PRD|G05384162|10/03/25|21.66|21.95|21.66|21.87|21.93|-.27|2195|8|0|0|0|2195|0|0|0|0|2195|2195|2195|48131.28|N
AHL PRE|G05384204|10/03/25|21.80|21.90|21.80|21.86|21.88|.14|279|6|0|0|0|279|0|0|0|0|279|279|279|6105.84|N
AHL PRF|G05384170|10/03/25|25.17|25.17|25.16|25.16|25.17|-.02|45|1|0|0|0|45|0|0|0|0|45|45|45|1132.65|N
AHLT|02368W309|10/03/25|24.81|24.83|24.80|24.80|24.82|.34|406|7|0|0|0|406|0|0|0|187|406|406|406|10077.69|P
AHR|398182303|10/03/25|41.28|41.60|40.83|40.90|41.11|-.43|37718|853|0|0|0|37718|0|0|0|12759|37718|37718|37718|1550746.62|N
AHT|044103794|10/03/25|6.00|6.02|5.97|6.02|5.99|.08|503|10|0|0|0|503|0|0|0|217|503|503|503|3011.15|N
AHT PRD|044103406|10/03/25|18.81|18.81|18.60|18.60|18.62|-.98|2744|12|0|0|0|2744|0|0|0|0|2744|2744|2744|51091.65|N
AHT PRF|044103604|10/03/25|0.00|14.73|14.73|14.73|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AHT PRG|044103703|10/03/25|15.31|15.92|15.31|15.92|15.31|.67|99|1|0|0|0|99|0|0|0|0|99|99|99|1515.69|N
AHT PRH|044103802|10/03/25|0.00|14.03|14.03|14.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AHT PRI|044103885|10/03/25|14.14|14.39|14.14|14.39|14.12|.13|54|5|0|0|0|54|0|0|0|0|54|54|54|762.38|N
AHYB|025072331|10/03/25|46.74|46.76|46.71|46.71|46.74|-.04|300|3|0|0|0|300|0|0|0|25|300|300|300|14023.25|P
AI|12468P104|10/03/25|18.55|19.27|18.32|19.17|18.83|.93|1179828|11890|25|5|1|1046046|81630|36453|15699|541770|1179828|1179828|1179828|22215082.14|N
AIA|464288430|10/03/25|97.53|97.63|97.39|97.52|97.56|.38|1678|31|0|0|0|1678|0|0|0|1093|1678|1678|1678|163706.01|Q
AIBD|25461A692|10/03/25|7.35|7.54|7.34|7.54|7.43|.14|2553|24|0|0|0|2553|0|0|0|1948|2553|2553|2553|18979.95|P
AIBU|25461A718|10/03/25|56.43|56.43|54.83|54.83|55.83|-.96|8133|68|1|0|0|5633|2500|0|0|6741|8133|8133|8133|454052.59|P
AIEQ|032108565|10/03/25|45.16|45.16|45.05|45.05|45.17|.07|304|14|0|0|0|304|0|0|0|135|304|304|304|13731.03|P
AIFD|29287L502|10/03/25|35.97|35.97|35.93|35.93|35.90|-.09|153|7|0|0|0|153|0|0|0|143|153|153|153|5492.32|Q
AIFF|317970101|10/03/25|3.05|3.11|2.95|2.95|3.05|-.08|24084|195|0|1|0|17084|0|7000|0|11762|24084|24084|24084|73571.91|Q
AIFU|G3314G110|10/03/25|5.55|5.75|5.55|5.71|5.74|.24|443|15|0|0|0|443|0|0|0|222|443|443|443|2544.77|Q
AIG|026874784|10/03/25|79.76|81.44|79.76|81.04|80.91|1.39|123221|3297|0|0|0|123221|0|0|0|71905|123221|123221|123221|9969742.84|N
AIHS|817225303|10/03/25|2.34|2.34|2.27|2.28|2.29|.02|23457|302|0|0|0|23457|0|0|0|9721|23457|23457|23457|53797.48|Q
AII|026948109|10/03/25|22.41|22.94|22.41|22.79|22.65|.17|8848|151|0|0|0|8848|0|0|0|5283|8848|8848|8848|200436.10|N
AIIA U|G01336125|10/03/25|10.03|10.04|10.01|10.02|10.02|10.02|261430|74|10|6|7|25652|42550|41128|152100|0|261430|261430|261430|2619775.10|N
AIIO|G6693P106|10/03/25|2.03|2.10|1.69|1.72|1.93|-.23|5388085|13973|201|45|42|2296081|673952|319713|2098339|2127894|5388085|5388085|5388085|10395775.05|Q
AIIO W|G6693P114|10/03/25|0.17|0.17|0.15|0.15|0.16|-.01|7164|27|0|0|0|7164|0|0|0|1364|7164|7164|7164|1112.67|Q
AIM|00901B303|10/03/25|2.67|2.74|2.60|2.61|2.65|-.04|14424|112|0|0|0|14424|0|0|0|7761|14424|14424|14424|38229.92|A
AIMD|00902F402|10/03/25|3.58|3.58|3.54|3.54|3.57|-.03|570|24|0|0|0|570|0|0|0|160|570|570|570|2036.92|Q
AIMD W|00902F113|10/03/25|0.20|0.20|0.18|0.18|0.20|-.05|100|1|0|0|0|100|0|0|0|0|100|100|100|20.00|Q
AIN|012348108|10/03/25|53.81|55.69|53.81|55.36|55.13|1.75|10712|502|0|0|0|10712|0|0|0|4756|10712|10712|10712|590534.02|N
AINP|01989A100|10/03/25|25.44|25.44|25.44|25.44|25.42|.01|62|4|0|0|0|62|0|0|0|1|62|62|62|1576.18|P
AIO|92838Y100|10/03/25|24.11|24.20|24.07|24.08|24.13|-.12|982|19|0|0|0|982|0|0|0|202|982|982|982|23699.68|N
AIOO|00888H448|10/03/25|25.59|25.59|25.57|25.57|25.59|-.03|97|1|0|0|0|97|0|0|0|97|97|97|97|2482.23|Z
AIOT|73931J109|10/03/25|5.25|5.30|5.09|5.09|5.18|-.17|71046|845|2|0|0|66046|5000|0|0|48006|71046|71046|71046|368217.89|Q
AIP|04302A104|10/03/25|11.35|11.35|10.81|10.99|11.07|-.27|25113|817|0|0|0|25113|0|0|0|11063|25113|25113|25113|278022.75|Q
AIPI|26923N538|10/03/25|42.69|42.69|42.39|42.39|42.55|-.19|2768|113|0|0|0|2768|0|0|0|683|2768|2768|2768|117776.49|Q
AIPO|88636R479|10/03/25|23.31|23.53|23.06|23.20|23.33|-.05|13450|149|0|0|0|13450|0|0|0|13005|13450|13450|13450|313729.88|Q
AIQ|37954Y632|10/03/25|50.56|50.64|49.98|50.18|50.39|-.13|146977|895|5|0|0|132265|14712|0|0|108658|146977|146977|146977|7406357.50|Q
AIR|000361105|10/03/25|84.32|84.32|81.78|81.78|82.77|-2.21|44060|1142|0|0|0|44060|0|0|0|19132|44060|44060|44060|3646955.13|N
AIRE|75607T105|10/03/25|0.68|0.73|0.66|0.68|0.69|0.00|1009213|2033|51|25|8|436130|162410|176815|233858|618604|1009213|1009213|1009213|698196.56|Q
AIRG|00938A104|10/03/25|4.20|4.20|4.10|4.16|4.16|-.01|7954|33|1|0|0|5535|2419|0|0|3887|7954|7954|7954|33094.59|Q
AIRI|00912N403|10/03/25|3.11|3.11|3.04|3.11|3.05|.04|6132|36|0|0|0|6132|0|0|0|5418|6132|6132|6132|18732.41|A
AIRJ|612160101|10/03/25|4.91|5.14|4.89|4.92|4.99|.01|6843|117|0|0|0|6843|0|0|0|4008|6843|6843|6843|34162.63|Q
AIRJ W|612160119|10/03/25|0.00|0.92|0.92|0.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AIRO|009422106|10/03/25|19.93|20.88|19.15|19.43|20.07|-.38|127953|1840|1|0|0|125486|2467|0|0|90795|127953|127953|127953|2567835.78|Q
AIRR|33738R704|10/03/25|97.42|98.17|96.86|97.02|97.37|-.13|48214|577|0|0|0|48214|0|0|0|38425|48214|48214|48214|4694432.69|Q
AIRS|009496100|10/03/25|7.89|8.43|7.49|7.74|7.93|-.21|50799|843|2|0|0|45270|5529|0|0|24226|50799|50799|50799|402990.26|Q
AIRT|009207101|10/03/25|0.00|22.71|22.71|22.71|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AIRT P|00919P302|10/03/25|0.00|19.02|19.02|19.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AIS|45259A845|10/03/25|36.78|36.82|36.26|36.38|36.67|-.13|18414|115|0|1|0|12071|0|6343|0|16863|18414|18414|18414|675280.31|P
AISP|008940108|10/03/25|5.79|6.20|5.74|5.86|6.02|.17|233829|1910|7|0|1|192209|29294|0|12326|166931|233829|233829|233829|1406537.35|Q
AISP W|008940116|10/03/25|2.15|2.31|2.11|2.20|2.27|.13|31178|78|1|1|0|18888|3490|8800|0|21391|31178|31178|31178|70896.92|Q
AIT|03820C105|10/03/25|260.48|260.48|257.62|258.26|258.84|-.71|8995|375|0|0|0|8995|0|0|0|4042|8995|8995|8995|2328299.98|N
AIV|03748R747|10/03/25|7.76|7.87|7.76|7.81|7.82|.10|58142|463|0|0|0|58142|0|0|0|11830|58142|58142|58142|454458.25|N
AIVC|032108573|10/03/25|67.34|67.34|65.40|65.40|66.01|-.26|137|6|0|0|0|137|0|0|0|9|137|137|137|9042.78|P
AIVI|97717W786|10/03/25|50.03|50.03|49.85|49.94|49.87|.20|335|4|0|0|0|335|0|0|0|134|335|335|335|16706.13|P
AIVL|97717W406|10/03/25|114.57|115.26|114.57|115.17|115.28|.76|150|9|0|0|0|150|0|0|0|149|150|150|150|17292.26|P
AIXI|98423X209|10/03/25|1.25|1.26|1.20|1.20|1.22|-.03|23258|94|0|0|0|23258|0|0|0|1592|23258|23258|23258|28360.37|Q
AIYY|88636J790|10/03/25|2.71|2.76|2.67|2.75|2.71|.06|249912|897|16|10|1|120713|55304|61221|12674|121454|249912|249912|249912|677777.35|P
AIZ|04621X108|10/03/25|218.30|221.00|218.30|220.00|220.35|1.64|12147|494|0|0|0|12147|0|0|0|6510|12147|12147|12147|2676531.41|N
AIZN|04621X306|10/03/25|20.16|20.17|20.16|20.17|20.16|.01|32|4|0|0|0|32|0|0|0|0|32|32|32|645.12|N
AJAN|45783Y418|10/03/25|27.51|27.51|27.51|27.51|27.51|-.01|363|2|0|0|0|363|0|0|0|363|363|363|363|9986.13|Z
AJG|363576109|10/03/25|307.59|313.44|307.59|310.63|311.72|1.96|24126|989|0|0|0|24126|0|0|0|15540|24126|24126|24126|7520487.42|N
AJUL|45783Y236|10/03/25|0.00|28.65|28.65|28.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AKA|00152K200|10/03/25|9.60|9.75|9.60|9.75|9.60|.01|11|1|0|0|0|11|0|0|0|11|11|11|11|105.60|N
AKAF|268961703|10/03/25|0.00|29.51|29.51|29.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AKAM|00971T101|10/03/25|78.01|79.00|77.44|77.55|78.10|-.48|46008|2095|0|0|0|46008|0|0|0|26804|46008|46008|46008|3593106.10|Q
AKAN|00971M502|10/03/25|3.09|3.17|3.01|3.06|3.05|-.12|55542|1048|1|0|0|52003|3539|0|0|21647|55542|55542|55542|169554.02|Q
AKBA|00972D105|10/03/25|2.74|2.92|2.74|2.83|2.85|.11|187060|953|9|1|1|147565|21713|5182|12600|142960|187060|187060|187060|532795.23|Q
AKO A|29081P204|10/03/25|19.78|20.22|19.78|20.22|19.78|.01|155|3|0|0|0|155|0|0|0|0|155|155|155|3065.90|N
AKO B|29081P303|10/03/25|22.74|22.74|22.63|22.63|22.70|-.06|646|7|0|0|0|646|0|0|0|0|646|646|646|14663.04|N
AKR|004239109|10/03/25|20.30|20.41|19.91|19.99|20.14|-.24|51675|880|0|0|0|51675|0|0|0|42508|51675|51675|51675|1040699.13|N
AKRO|00973Y108|10/03/25|46.39|46.82|46.09|46.10|46.42|-.31|23428|1220|0|0|0|23428|0|0|0|16337|23428|23428|23428|1087610.40|Q
AKTX|00972G207|10/03/25|0.94|0.94|0.91|0.92|0.91|-.01|3697|40|0|0|0|3697|0|0|0|1854|3697|3697|3697|3361.68|Q
AL|00912X302|10/03/25|63.63|63.75|63.61|63.72|63.67|.10|81523|950|0|0|0|81523|0|0|0|41636|81523|81523|81523|5190507.52|N
ALAB|04626A103|10/03/25|212.72|214.00|198.46|200.76|204.78|-8.88|391168|11129|5|1|0|368035|13470|9663|0|229196|391168|391168|391168|80102378.55|Q
ALAI|015564503|10/03/25|38.25|38.29|37.69|37.76|38.15|-.30|31378|170|0|0|1|18101|0|0|13277|22608|31378|31378|31378|1197159.81|P
ALAR|78643B500|10/03/25|14.80|15.55|14.80|14.88|15.23|.02|17466|104|1|1|0|9886|2025|5555|0|12247|17466|17466|17466|266078.35|Q
ALB|012653101|10/03/25|87.89|89.10|85.87|88.21|87.78|.61|141517|4146|1|0|0|138617|2900|0|0|91663|141517|141517|141517|12422096.96|N
ALB PRA|012653200|10/03/25|40.49|41.19|40.41|40.80|40.75|.01|4976|38|0|0|0|4976|0|0|0|0|4976|4976|4976|202747.40|N
ALBT|05344R302|10/03/25|2.22|2.28|2.20|2.23|2.23|.01|1180|16|0|0|0|1180|0|0|0|980|1180|1180|1180|2630.68|Q
ALC|H01301128|10/03/25|75.61|77.49|75.60|77.39|77.12|2.29|128272|2165|0|0|0|128272|0|0|0|44402|128272|128272|128272|9892599.65|N
ALCO|016230104|10/03/25|33.62|33.62|33.50|33.50|33.58|.04|486|71|0|0|0|486|0|0|0|248|486|486|486|16318.96|Q
ALCY|G0232F109|10/03/25|0.00|11.75|11.75|11.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ALCY U|G0232F117|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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 U|G01558116|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ALDF W|G01558124|10/03/25|0.00|0.53|0.53|0.53|0.50|.01|1|1|0|0|0|1|0|0|0|0|1|1|1|0.50|Q
ALDX|01438T106|10/03/25|5.36|5.75|5.36|5.75|5.57|.43|36110|732|0|0|0|36110|0|0|0|14764|36110|36110|36110|201223.50|Q
ALE|018522300|10/03/25|66.70|67.29|66.60|67.20|67.17|.49|188448|1650|1|0|1|153683|4765|0|30000|35055|188448|188448|188448|12657835.87|N
ALEC|014442107|10/03/25|3.19|3.33|3.11|3.33|3.21|.17|88722|791|1|1|0|79469|4000|5253|0|32885|88722|88722|88722|284771.21|Q
ALEX|014491104|10/03/25|17.87|17.97|17.82|17.82|17.88|.06|10528|219|0|0|0|10528|0|0|0|2623|10528|10528|10528|188270.36|N
ALF|G20315100|10/03/25|10.55|10.55|10.55|10.55|10.55|0.00|3661|24|1|0|0|1461|2200|0|0|0|3661|3661|3661|38623.55|Q
ALFU U|G20315126|10/03/25|0.00|0.00|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|10/03/25|0.30|0.30|0.30|0.30|0.30|0.00|179|4|0|0|0|179|0|0|0|0|179|179|179|53.70|Q
ALG|011311107|10/03/25|193.02|193.02|191.65|191.65|193.11|.08|2552|257|0|0|0|2552|0|0|0|1638|2552|2552|2552|492827.39|N
ALGM|01749D105|10/03/25|28.60|28.81|28.14|28.32|28.42|-.07|79038|2519|0|0|0|79038|0|0|0|21734|79038|79038|79038|2246220.04|Q
ALGN|016255101|10/03/25|129.66|134.98|129.66|132.23|133.07|3.53|72975|2776|0|0|0|72975|0|0|0|49082|72975|72975|72975|9710897.16|Q
ALGS|01626L204|10/03/25|10.12|10.12|9.60|10.06|9.88|-.07|11138|125|0|0|0|11138|0|0|0|3193|11138|11138|11138|110018.01|Q
ALGT|01748X102|10/03/25|61.18|63.59|60.69|62.80|62.36|2.79|20060|912|0|0|0|20060|0|0|0|14636|20060|20060|20060|1250857.27|Q
ALHC|01625V104|10/03/25|16.07|17.02|16.06|16.62|16.70|.56|140209|2310|0|0|0|140209|0|0|0|86552|140209|140209|140209|2341245.05|Q
ALIL|02072Q754|10/03/25|0.00|0.00|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|10/03/25|3.23|3.31|3.22|3.28|3.28|.08|211829|692|7|2|0|178190|20859|12780|0|68478|211829|211829|211829|694469.45|N
ALK|011659109|10/03/25|49.23|49.47|48.40|49.19|49.00|.21|75943|1664|0|0|0|75943|0|0|0|51398|75943|75943|75943|3721074.29|N
ALKS|G01767105|10/03/25|31.18|31.67|31.03|31.06|31.25|-.21|63866|1780|0|0|0|63866|0|0|0|35135|63866|63866|63866|1995870.59|Q
ALKT|01644J108|10/03/25|24.23|24.79|24.23|24.60|24.60|.48|26844|1237|0|0|0|26844|0|0|0|20880|26844|26844|26844|660237.60|Q
ALL|020002101|10/03/25|209.85|211.56|209.33|210.85|210.84|.75|35788|1349|0|0|0|35788|0|0|0|20019|35788|35788|35788|7545506.36|N
ALL PRB|020002309|10/03/25|26.00|26.03|25.95|26.03|25.95|.14|2725|8|0|0|0|2725|0|0|0|0|2725|2725|2725|70721.41|N
ALL PRH|020002838|10/03/25|22.36|22.42|22.31|22.32|22.32|-.02|2075|15|0|0|0|2075|0|0|0|0|2075|2075|2075|46318.61|N
ALL PRI|020002812|10/03/25|20.93|21.10|20.87|20.99|20.96|.04|2276|24|0|0|0|2276|0|0|0|0|2276|2276|2276|47697.52|N
ALL PRJ|020002788|10/03/25|0.00|26.70|26.70|26.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ALLE|G0176J109|10/03/25|177.76|179.49|177.22|177.31|178.38|-.42|18759|843|0|0|0|18759|0|0|0|9351|18759|18759|18759|3346305.11|N
ALLO|019770106|10/03/25|1.28|1.34|1.28|1.34|1.32|.05|180200|559|5|2|1|133771|16398|16929|13102|62283|180200|180200|180200|237053.28|Q
ALLR|016744500|10/03/25|1.60|1.63|1.56|1.56|1.59|-.05|15252|167|0|0|0|15252|0|0|0|9003|15252|15252|15252|24269.84|Q
ALLT|M0854Q105|10/03/25|11.25|11.41|10.64|10.64|11.06|-.36|33874|330|0|2|0|19874|0|14000|0|7262|33874|33874|33874|374481.97|Q
ALLW|78470P630|10/03/25|28.13|28.20|28.13|28.16|28.16|.10|20126|165|0|0|0|20126|0|0|0|10610|20126|20126|20126|566848.12|Q
ALLY|02005N100|10/03/25|38.88|39.63|38.84|39.61|39.32|.76|176743|7751|0|0|0|176743|0|0|0|65638|176743|176743|176743|6949270.56|N
ALM|020398707|10/03/25|6.33|6.43|6.15|6.27|6.32|.13|261169|1300|4|1|2|200339|14080|6500|40250|163820|261169|261169|261169|1649725.80|Q
ALMS|022307102|10/03/25|4.03|4.07|4.00|4.01|4.03|.05|24171|268|0|0|0|24171|0|0|0|13079|24171|24171|24171|97288.64|Q
ALMU|00776X109|10/03/25|16.85|18.20|16.85|18.05|17.53|1.23|19767|323|0|0|0|19767|0|0|0|12818|19767|19767|19767|346550.71|Q
ALNT|019330109|10/03/25|44.40|44.40|43.58|43.81|43.98|-.15|3520|248|0|0|0|3520|0|0|0|2874|3520|3520|3520|154792.22|Q
ALNY|02043Q107|10/03/25|460.00|462.77|448.94|456.41|454.41|-4.81|33983|1646|0|0|0|33983|0|0|0|18205|33983|33983|33983|15442307.55|Q
ALOT|04638F108|10/03/25|10.23|10.28|9.87|9.87|10.14|-.48|1035|14|0|0|0|1035|0|0|0|509|1035|1035|1035|10496.21|Q
ALRG|01989A407|10/03/25|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
ALRM|011642105|10/03/25|52.50|53.04|52.17|52.18|52.58|-.06|15997|872|0|0|0|15997|0|0|0|8174|15997|15997|15997|841043.59|Q
ALRS|01446U103|10/03/25|21.65|22.13|21.65|22.06|22.06|.23|1512|117|0|0|0|1512|0|0|0|663|1512|1512|1512|33355.92|Q
ALSN|01973R101|10/03/25|86.98|87.57|86.34|86.49|86.95|-.04|18843|808|0|0|0|18843|0|0|0|9824|18843|18843|18843|1638305.43|N
ALT|02155H200|10/03/25|3.93|4.06|3.88|3.90|3.95|-.03|137194|946|4|1|0|116448|14283|6463|0|68522|137194|137194|137194|541470.56|Q
ALTG|02128L106|10/03/25|6.81|6.92|6.59|6.60|6.69|-.11|8629|197|0|0|0|8629|0|0|0|3474|8629|8629|8629|57757.91|N
ALTG PRA|02128L205|10/03/25|25.45|25.45|25.30|25.39|25.35|-.10|150|2|0|0|0|150|0|0|0|0|150|150|150|3802.50|N
ALTI|02157E106|10/03/25|3.53|3.72|3.53|3.66|3.63|.19|8737|189|0|0|0|8737|0|0|0|6327|8737|8737|8737|31735.77|Q
ALTL|69374H717|10/03/25|43.54|43.71|43.26|43.26|43.55|-.10|495|9|0|0|0|495|0|0|0|0|495|495|495|21557.19|P
ALTO|021513106|10/03/25|1.10|1.13|1.09|1.11|1.10|.01|6710|61|1|0|0|4575|2135|0|0|1245|6710|6710|6710|7354.18|Q
ALTS|47089W104|10/03/25|2.81|3.00|2.74|2.88|2.87|.09|645629|2885|27|10|0|499537|81628|64464|0|350230|645629|645629|645629|1853522.42|Q
ALTY|37954Y806|10/03/25|11.86|11.86|11.86|11.86|11.87|-.06|93|3|0|0|0|93|0|0|0|93|93|93|93|1103.60|Q
ALUR|02008G201|10/03/25|2.07|2.07|2.02|2.03|2.03|-.04|576|14|0|0|0|576|0|0|0|244|576|576|576|1169.36|N
ALUR WS|02008G110|10/03/25|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
ALV|052800109|10/03/25|126.25|128.02|125.92|128.02|127.02|2.49|19959|681|0|0|0|19959|0|0|0|16487|19959|19959|19959|2535118.23|N
ALVO|L01800108|10/03/25|8.24|8.33|8.24|8.33|8.30|.12|7385|269|0|0|0|7385|0|0|0|5026|7385|7385|7385|61293.55|Q
ALVO W|L01800116|10/03/25|1.27|1.49|1.27|1.49|1.41|.15|400|2|0|0|0|400|0|0|0|300|400|400|400|562.00|Q
ALX|014752109|10/03/25|239.17|244.65|239.17|243.43|243.41|4.14|5684|205|0|0|0|5684|0|0|0|4269|5684|5684|5684|1383560.26|N
ALXO|00166B105|10/03/25|1.91|2.23|1.91|2.15|2.07|.24|86380|610|5|0|0|69500|16880|0|0|29685|86380|86380|86380|178496.26|Q
ALZN|02262M605|10/03/25|2.45|2.57|2.45|2.55|2.51|.09|81832|472|5|1|0|57691|18441|5700|0|78119|81832|81832|81832|205540.67|Q
AM|03676B102|10/03/25|19.24|19.25|19.00|19.10|19.10|-.13|75354|1085|0|0|0|75354|0|0|0|40890|75354|75354|75354|1439004.47|N
AMAL|022671101|10/03/25|26.80|27.15|26.80|27.07|27.02|.43|11963|523|0|0|0|11963|0|0|0|8369|11963|11963|11963|323237.11|Q
AMAT|038222105|10/03/25|219.69|220.24|215.67|217.52|218.06|-6.08|657856|18835|1|1|0|648530|3045|6281|0|453751|657856|657856|657856|143453189.01|Q
AMAX|85521B783|10/03/25|8.28|8.28|8.26|8.26|8.28|-.03|41|1|0|0|0|41|0|0|0|0|41|41|41|339.48|P
AMBA|G037AX101|10/03/25|86.98|87.40|84.05|84.18|85.82|-1.95|18663|1007|0|0|0|18663|0|0|0|10031|18663|18663|18663|1601692.93|Q
AMBC|023139884|10/03/25|8.90|9.11|8.85|8.95|9.00|.16|54707|1153|1|0|0|51947|2760|0|0|21852|54707|54707|54707|492271.15|N
AMBI|G02532102|10/03/25|1.23|1.23|1.11|1.13|1.17|-.13|50566|163|3|0|1|26544|10702|0|13320|29064|50566|50566|50566|59391.43|A
AMBI WS|G02532110|10/03/25|0.03|0.06|0.03|0.03|0.04|-.01|16784|12|4|0|0|5512|11272|0|0|0|16784|16784|16784|664.96|A
AMBO|02322P309|10/03/25|3.62|3.62|3.47|3.47|3.55|-.08|760|5|0|0|0|760|0|0|0|0|760|760|760|2697.91|A
AMBP|L02235106|10/03/25|3.98|4.01|3.91|3.93|3.95|-.04|25388|255|0|0|0|25388|0|0|0|14735|25388|25388|25388|100366.68|N
AMBP WS|L02235114|10/03/25|0.01|0.02|0.01|0.02|0.01|.01|500|1|0|0|0|500|0|0|0|0|500|500|500|7.15|N
AMBQ|023193105|10/03/25|29.83|30.36|29.40|30.24|29.81|.12|1901|74|0|0|0|1901|0|0|0|1264|1901|1901|1901|56661.07|N
AMBR|45113Y203|10/03/25|3.25|3.25|3.08|3.16|3.18|-.22|9823|95|1|0|0|7123|2700|0|0|1308|9823|9823|9823|31222.63|Q
AMC|00165C302|10/03/25|3.13|3.18|3.04|3.06|3.10|-.09|637064|1835|36|5|6|372679|112282|35885|116218|262282|637064|637064|637064|1975882.14|N
AMCR|G0250X107|10/03/25|8.22|8.25|8.15|8.18|8.19|-.06|455405|1328|41|2|0|316372|125808|13225|0|343315|455405|455405|455405|3728898.54|N
AMCX|00164V103|10/03/25|7.88|8.09|7.88|8.06|8.01|.23|8354|379|0|0|0|8354|0|0|0|3562|8354|8354|8354|66925.87|Q
AMD|007903107|10/03/25|170.64|170.64|163.14|164.64|167.26|-5.09|2190675|60735|11|1|0|2154354|31190|5131|0|753499|2190675|2190675|2190675|366416555.17|Q
AMDD|25461A395|10/03/25|13.71|14.24|13.71|14.16|13.97|.42|62959|126|4|0|0|54062|8897|0|0|34834|62959|62959|62959|879236.15|Q
AMDG|882927627|10/03/25|21.72|21.72|20.18|20.26|21.38|-1.32|12638|133|1|0|0|9738|2900|0|0|9418|12638|12638|12638|270250.45|Q
AMDL|38747R751|10/03/25|11.46|11.46|10.46|10.65|11.03|-.69|2265039|8579|166|20|1|1613165|505146|134824|11904|1612748|2265039|2265039|2265039|24984812.96|Q
AMDU|88636V249|10/03/25|19.30|19.30|18.20|18.20|18.84|-1.10|792|18|0|0|0|792|0|0|0|210|792|792|792|14919.86|Q
AMDW|77926X783|10/03/25|47.75|47.75|45.81|46.02|47.00|-1.69|5679|174|0|0|0|5679|0|0|0|4554|5679|5679|5679|266889.33|Z
AMDY|88634T477|10/03/25|7.99|8.00|7.74|7.76|7.87|-.20|63528|373|7|2|0|29894|21934|11700|0|31438|63528|63528|63528|500021.65|P
AME|031100100|10/03/25|186.14|186.69|183.62|183.73|184.94|-2.39|49393|1516|0|0|0|49393|0|0|0|27330|49393|49393|49393|9134853.28|N
AMG|008252108|10/03/25|238.80|243.22|238.80|243.05|242.32|6.47|18207|597|0|0|0|18207|0|0|0|12878|18207|18207|18207|4411854.70|N
AMGN|031162100|10/03/25|297.50|301.50|296.13|297.78|298.92|.25|107060|3798|0|0|0|107060|0|0|0|61293|107060|107060|107060|32002708.87|Q
AMH|02665T306|10/03/25|32.68|32.93|32.59|32.64|32.75|-.04|73525|1304|0|0|0|73525|0|0|0|50740|73525|73525|73525|2407632.48|N
AMH PRG|02665T876|10/03/25|0.00|24.07|24.07|24.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
AMH PRH|02665T868|10/03/25|24.14|24.14|24.13|24.13|24.14|.05|51|2|0|0|0|51|0|0|0|0|51|51|51|1231.14|N
AMID|02072L839|10/03/25|0.00|34.34|34.34|34.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AMIX|05330T205|10/03/25|1.17|1.17|1.14|1.15|1.15|-.02|17249|42|2|0|0|11423|5826|0|0|6623|17249|17249|17249|19852.53|Q
AMJB|48133Q309|10/03/25|29.21|29.33|29.21|29.23|29.28|.13|3261|23|0|0|0|3261|0|0|0|3077|3261|3261|3261|95476.18|P
AMKR|031652100|10/03/25|29.74|30.03|29.17|29.39|29.54|-.26|104429|2632|2|0|0|99941|4488|0|0|52845|104429|104429|104429|3084870.19|Q
AMLP|00162Q452|10/03/25|46.75|46.83|46.63|46.64|46.75|.02|234635|1666|3|1|1|186800|7580|8886|31369|117221|234635|234635|234635|10969210.60|P
AMLX|03237H101|10/03/25|13.53|13.69|13.22|13.42|13.41|.14|61424|1451|1|0|0|57907|3517|0|0|25102|61424|61424|61424|823423.03|Q
AMN|001744101|10/03/25|19.69|20.53|19.69|20.53|20.27|.99|32476|857|0|0|0|32476|0|0|0|9985|32476|32476|32476|658414.72|N
AMOD|020952107|10/03/25|1.13|1.15|1.13|1.13|1.13|.02|1155|24|0|0|0|1155|0|0|0|480|1155|1155|1155|1303.33|Q
AMOD W|020952115|10/03/25|0.10|0.10|0.10|0.10|0.10|.02|361|3|0|0|0|361|0|0|0|300|361|361|361|35.99|Q
AMOM|30151E780|10/03/25|48.88|48.88|48.42|48.42|48.87|-.32|336|5|0|0|0|336|0|0|0|153|336|336|336|16419.57|P
AMP|03076C106|10/03/25|490.66|492.36|487.25|492.11|489.83|.78|19376|1083|0|0|0|19376|0|0|0|9556|19376|19376|19376|9490873.72|N
AMPG|03211Q200|10/03/25|4.53|4.59|4.18|4.34|4.41|-.15|103504|911|5|0|0|84283|19221|0|0|70986|103504|103504|103504|456234.51|Q
AMPG W|03211Q119|10/03/25|0.39|0.39|0.39|0.39|0.39|-.01|2103|7|0|0|0|2103|0|0|0|1300|2103|2103|2103|828.20|Q
AMPH|03209R103|10/03/25|26.54|27.29|26.54|26.76|26.76|.23|12821|527|0|0|0|12821|0|0|0|6013|12821|12821|12821|343045.21|Q
AMPL|03213A104|10/03/25|10.25|10.39|10.13|10.13|10.27|-.09|25752|794|0|0|0|25752|0|0|0|11362|25752|25752|25752|264488.74|Q
AMPX|03214Q108|10/03/25|12.73|12.85|12.22|12.74|12.60|.25|422421|3461|9|4|2|286786|31933|35869|67833|245690|422421|422421|422421|5322770.80|N
AMPX WS|03214Q116|10/03/25|5.02|5.18|4.86|5.18|4.99|.16|28529|205|0|0|0|28529|0|0|0|0|28529|28529|28529|142456.87|N
AMPY|03212B103|10/03/25|4.97|5.06|4.83|5.02|4.95|.17|90241|622|1|0|0|88141|2100|0|0|70156|90241|90241|90241|446772.08|N
AMR|020764106|10/03/25|170.30|171.55|167.06|169.30|169.10|1.70|20978|682|0|0|0|20978|0|0|0|12185|20978|20978|20978|3547291.98|N
AMRC|02361E108|10/03/25|36.49|37.55|36.49|37.32|37.14|.99|24300|741|0|0|0|24300|0|0|0|18000|24300|24300|24300|902387.46|N
AMRK|00181T107|10/03/25|26.49|27.15|26.49|26.69|26.90|.22|12811|619|0|0|0|12811|0|0|0|6357|12811|12811|12811|344613.41|Q
AMRN|023111404|10/03/25|16.98|18.83|16.98|18.83|17.98|2.06|13963|250|0|0|0|13963|0|0|0|8808|13963|13963|13963|251006.28|Q
AMRX|03168L105|10/03/25|10.39|10.67|10.37|10.40|10.49|0.00|129763|1521|0|0|1|115170|0|0|14593|92666|129763|129763|129763|1361786.36|Q
AMRZ|H2927K103|10/03/25|48.14|48.74|47.87|48.71|48.43|.49|168889|2150|1|0|0|164489|4400|0|0|137258|168889|168889|168889|8178540.97|N
AMS|029595105|10/03/25|2.52|2.58|2.44|2.52|2.53|.07|8979|83|0|0|0|8979|0|0|0|4400|8979|8979|8979|22673.21|A
AMSC|030111207|10/03/25|60.00|62.15|58.55|59.30|60.12|.04|73621|2907|1|0|0|68853|4768|0|0|46430|73621|73621|73621|4426207.28|Q
AMSF|03071H100|10/03/25|43.05|43.44|43.02|43.10|43.26|.16|8620|344|0|0|0|8620|0|0|0|2120|8620|8620|8620|372926.85|Q
AMST|031094204|10/03/25|3.07|3.23|3.07|3.23|3.20|.12|1929|67|0|0|0|1929|0|0|0|1357|1929|1929|1929|6177.70|Q
AMT|03027X100|10/03/25|191.01|192.20|189.49|190.13|190.46|-1.01|86351|2590|0|0|0|86351|0|0|0|40426|86351|86351|86351|16446247.88|N
AMTB|023576101|10/03/25|18.97|19.05|18.57|18.59|18.75|-.16|5616|258|0|0|0|5616|0|0|0|2203|5616|5616|5616|105295.96|N
AMTD|00180G304|10/03/25|1.20|1.20|1.17|1.17|1.18|.02|219|7|0|0|0|219|0|0|0|72|219|219|219|258.43|N
AMTM|023939101|10/03/25|25.21|26.31|25.21|25.95|25.96|.80|94993|1937|0|0|0|94993|0|0|0|48052|94993|94993|94993|2466203.67|N
AMTX|00770K202|10/03/25|2.38|2.86|2.38|2.65|2.67|.35|248763|1963|8|4|0|198872|25449|24442|0|135396|248763|248763|248763|665193.43|Q
AMUB|90274D374|10/03/25|18.41|18.41|18.41|18.41|18.41|.02|1386|2|0|0|0|1386|0|0|0|0|1386|1386|1386|25516.26|P
AMUU|25461A411|10/03/25|45.13|45.15|41.80|41.95|43.95|-2.71|9634|194|0|0|0|9634|0|0|0|6813|9634|9634|9634|423451.01|Q
AMWD|030506109|10/03/25|67.70|69.14|67.48|67.61|68.41|-.32|16364|738|0|0|0|16364|0|0|0|9089|16364|16364|16364|1119418.88|Q
AMWL|03044L204|10/03/25|6.20|6.38|6.20|6.33|6.29|.20|2482|82|0|0|0|2482|0|0|0|111|2482|2482|2482|15603.00|N
AMX|02390A101|10/03/25|21.22|21.27|20.91|20.95|21.01|-.19|55637|583|0|0|0|55637|0|0|0|45771|55637|55637|55637|1168964.29|N
AMYY|38747R330|10/03/25|24.16|24.25|24.16|24.20|24.22|-.48|791|26|0|0|0|791|0|0|0|35|791|791|791|19154.74|Q
AMZA|26923G772|10/03/25|40.19|40.19|39.94|39.94|40.15|.10|1741|36|0|0|0|1741|0|0|0|1029|1741|1741|1741|69896.57|P
AMZD|25461A502|10/03/25|10.59|10.80|10.59|10.80|10.63|.15|22386|51|3|0|0|11386|11000|0|0|18055|22386|22386|22386|237980.24|Q
AMZE|35804X200|10/03/25|2.01|2.27|2.00|2.11|2.11|.15|13590|135|0|0|0|13590|0|0|0|4913|13590|13590|13590|28684.00|A
AMZN|023135106|10/03/25|223.44|224.20|219.34|219.49|221.67|-2.92|3853600|85220|1|1|0|3843316|4284|6000|0|1409337|3853600|3853600|3853600|854224942.33|Q
AMZP|500948401|10/03/25|29.06|29.06|28.61|28.61|28.78|-.20|840|15|0|0|0|840|0|0|0|825|840|840|840|24177.14|Z
AMZU|25461A858|10/03/25|35.93|36.17|34.67|34.69|35.63|-1.00|372628|7364|1|1|0|363432|3930|5266|0|229055|372628|372628|372628|13278222.28|Q
AMZW|77926X775|10/03/25|46.10|46.10|44.98|44.98|45.62|-.81|3060|79|0|0|0|3060|0|0|0|2884|3060|3060|3060|139608.43|Z
AMZY|88634T840|10/03/25|14.45|14.50|14.26|14.26|14.40|-.17|33600|365|2|0|0|29026|4574|0|0|22401|33600|33600|33600|483790.97|P
AMZZ|38747R744|10/03/25|30.85|30.85|29.66|29.66|30.39|-.83|31960|431|0|0|0|31960|0|0|0|17117|31960|31960|31960|971316.87|Q
AN|05329W102|10/03/25|224.86|226.28|223.89|224.33|224.74|.37|14752|637|0|0|0|14752|0|0|0|12452|14752|14752|14752|3315419.11|N
ANAB|032724106|10/03/25|31.59|31.59|30.69|30.91|31.07|-.42|24926|772|0|0|0|24926|0|0|0|10042|24926|24926|24926|774438.26|Q
ANDE|034164103|10/03/25|40.53|41.50|40.53|41.31|41.24|.83|10463|532|0|0|0|10463|0|0|0|4054|10463|10463|10463|431518.50|Q
ANEB|034569103|10/03/25|2.38|2.43|2.29|2.29|2.33|-.11|1961|21|0|0|0|1961|0|0|0|556|1961|1961|1961|4574.49|Q
ANEL|88636V819|10/03/25|21.82|22.77|21.44|21.94|22.01|.48|3226|108|0|0|0|3226|0|0|0|825|3226|3226|3226|70988.65|Q
ANET|040413205|10/03/25|146.50|149.07|144.15|145.54|146.48|1.07|365804|8815|2|1|0|349159|7110|9535|0|188838|365804|365804|365804|53584011.97|N
ANEW|74347G796|10/03/25|52.30|52.46|52.30|52.46|52.34|.19|2|2|0|0|0|2|0|0|0|0|2|2|2|104.67|P
ANF|002896207|10/03/25|85.85|86.16|84.21|84.47|84.91|-1.21|58161|1774|0|0|0|58161|0|0|0|36448|58161|58161|58161|4938602.17|N
ANG PRB|025676867|10/03/25|25.25|25.25|25.23|25.24|25.23|.02|2134|4|0|0|0|2134|0|0|0|0|2134|2134|2134|53844.16|N
ANG PRD|025676859|10/03/25|25.31|25.34|25.28|25.34|25.30|.06|664|8|0|0|0|664|0|0|0|0|664|664|664|16802.34|N
ANGH|G0369L200|10/03/25|3.00|3.00|2.99|2.99|3.00|0.00|111|2|0|0|0|111|0|0|0|0|111|111|111|333.00|Q
ANGH W|G0369L119|10/03/25|0.02|0.02|0.02|0.02|0.02|.01|4554|0|1|0|0|0|4554|0|0|0|4554|4554|4554|68.31|Q
ANGI|00183L201|10/03/25|15.96|16.47|15.96|16.31|16.29|.46|31722|1081|0|0|0|31722|0|0|0|15079|31722|31722|31722|516660.63|Q
ANGL|92189F437|10/03/25|29.65|29.66|29.62|29.63|29.63|-.01|39206|90|1|0|0|36182|3024|0|0|19894|39206|39206|39206|1161819.20|Q
ANGO|03475V101|10/03/25|11.81|12.17|11.62|11.64|11.80|-.10|50809|1021|3|0|0|42778|8031|0|0|20319|50809|50809|50809|599627.08|Q
ANGX|034948109|10/03/25|9.55|9.55|8.52|8.59|9.03|-.60|197971|1511|11|5|0|123119|36249|38603|0|129166|197971|197971|197971|1786999.71|N
ANIK|035255108|10/03/25|9.33|9.43|9.03|9.09|9.19|-.03|10865|282|0|0|0|10865|0|0|0|1415|10865|10865|10865|99816.79|Q
ANIP|00182C103|10/03/25|89.71|92.23|89.67|89.67|90.56|.59|17233|790|0|0|0|17233|0|0|0|9227|17233|17233|17233|1560705.48|Q
ANIX|03528H109|10/03/25|3.29|3.29|3.24|3.27|3.27|-.03|2286|40|0|0|0|2286|0|0|0|455|2286|2286|2286|7472.58|Q
ANL|00704R109|10/03/25|1.73|1.73|1.73|1.73|1.73|-.05|8|1|0|0|0|8|0|0|0|0|8|8|8|13.84|Q
ANNA|01444V103|10/03/25|4.14|4.14|4.03|4.03|4.13|.02|431|28|0|0|0|431|0|0|0|45|431|431|431|1781.06|Q
ANNA W|01444V111|10/03/25|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|10/03/25|3.19|3.38|3.12|3.20|3.21|.08|82568|836|2|0|0|75458|7110|0|0|19467|82568|82568|82568|264803.55|Q
ANPA|G7555P101|10/03/25|29.28|29.28|25.01|25.38|26.93|-3.52|3948|144|0|0|0|3948|0|0|0|2124|3948|3948|3948|106305.54|Q
ANRO|02157Q109|10/03/25|4.77|8.46|4.71|6.89|6.47|2.46|8779608|86060|189|18|3|8066147|545930|124465|43066|6104996|8779608|8779608|8779608|56836895.40|N
ANSC|G0131Y100|10/03/25|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|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ANTA|G0395R106|10/03/25|12.09|12.76|12.05|12.69|12.42|.69|4346|20|0|0|0|4346|0|0|0|1459|4346|4346|4346|53957.85|Q
ANTX|037326105|10/03/25|1.29|1.33|1.29|1.31|1.33|.03|4963|7|1|0|0|2063|2900|0|0|4803|4963|4963|4963|6596.22|Q
ANVS|03615A108|10/03/25|2.23|2.27|2.19|2.21|2.21|0.00|13612|54|1|0|0|11404|2208|0|0|1959|13612|13612|13612|30122.78|N
ANY|84841L407|10/03/25|0.89|0.92|0.82|0.83|0.87|-.02|57679|306|3|0|0|49406|8273|0|0|28670|57679|57679|57679|49974.12|Q
AOA|464289859|10/03/25|88.65|88.85|88.55|88.56|88.66|.16|2777|50|0|0|0|2777|0|0|0|2344|2777|2777|2777|246198.37|P
AOCT|45784N601|10/03/25|0.00|26.28|26.28|26.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AOD|00326L100|10/03/25|9.56|9.60|9.56|9.56|9.57|.03|14853|70|0|0|0|14853|0|0|0|10687|14853|14853|14853|142147.65|N
AOHY|03463K745|10/03/25|11.19|11.20|11.18|11.18|11.19|-.01|4059|28|0|0|0|4059|0|0|0|732|4059|4059|4059|45420.64|Q
AOK|464289883|10/03/25|40.25|40.31|40.24|40.25|40.26|.04|3689|26|0|0|0|3689|0|0|0|2368|3689|3689|3689|148531.07|P
AOM|464289875|10/03/25|47.64|47.64|47.57|47.61|47.61|.08|3473|40|0|0|0|3473|0|0|0|2577|3473|3473|3473|165351.45|P
AOMD|03464Y306|10/03/25|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
AOMN|03464Y207|10/03/25|25.30|25.30|25.16|25.16|25.30|.03|2298|5|0|0|0|2298|0|0|0|1798|2298|2298|2298|58134.40|N
AOMR|03464Y108|10/03/25|9.57|9.59|9.47|9.48|9.55|.04|2209|40|0|0|0|2209|0|0|0|1037|2209|2209|2209|21090.99|N
AON|G0403H108|10/03/25|360.71|365.40|360.71|363.81|364.00|3.03|19968|920|0|0|0|19968|0|0|0|12009|19968|19968|19968|7268365.73|N
AOR|464289867|10/03/25|64.62|64.71|64.48|64.54|64.61|.09|9809|92|1|0|0|7367|2442|0|0|5980|9809|9809|9809|633768.68|P
AORT|228903100|10/03/25|40.99|41.51|40.91|41.06|41.08|.50|5255|412|0|0|0|5255|0|0|0|2728|5255|5255|5255|215895.07|N
AOS|831865209|10/03/25|73.45|73.88|73.31|73.33|73.59|-.21|17272|736|0|0|0|17272|0|0|0|10870|17272|17272|17272|1271071.92|N
AOSL|G6331P104|10/03/25|27.80|29.00|27.80|28.22|28.45|.82|10676|593|0|0|0|10676|0|0|0|7605|10676|10676|10676|303768.62|Q
AOTG|02072L730|10/03/25|55.25|55.34|55.10|55.10|55.29|.04|516|7|0|0|0|516|0|0|0|491|516|516|516|28532.15|Q
AOUT|02875D109|10/03/25|8.80|8.90|8.70|8.75|8.80|.31|15141|286|1|0|0|11467|3674|0|0|12211|15141|15141|15141|133292.28|Q
AP|032037103|10/03/25|2.30|2.30|2.21|2.23|2.22|-.07|2527|18|0|0|0|2527|0|0|0|1708|2527|2527|2527|5611.23|N
APA|03743Q108|10/03/25|24.07|24.70|23.90|24.54|24.38|.68|422163|7344|2|0|0|413289|8874|0|0|311663|422163|422163|422163|10290421.63|Q
APAC U|G85096124|10/03/25|9.98|9.98|9.97|9.97|9.97|-.02|600|7|0|0|0|600|0|0|0|0|600|600|600|5983.00|Q
APAD|G04819101|10/03/25|0.00|0.00|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|10/03/25|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
APAD U|G04819127|10/03/25|10.08|10.08|10.08|10.08|10.08|10.08|989|10|0|0|0|989|0|0|0|0|989|989|989|9969.12|Q
APAM|04316A108|10/03/25|43.31|43.93|43.31|43.93|43.81|.90|10172|312|0|0|0|10172|0|0|0|6269|10172|10172|10172|445666.18|N
APCB|89834G752|10/03/25|29.86|29.92|29.86|29.86|29.87|-.03|8144|39|1|0|0|3777|4367|0|0|920|8144|8144|8144|243295.05|P
APD|009158106|10/03/25|270.05|271.78|268.65|271.39|270.69|.82|37954|1456|0|0|0|37954|0|0|0|19582|37954|37954|37954|10273783.92|N
APDN|03815U607|10/03/25|4.15|4.35|4.15|4.32|4.27|.23|21634|243|0|0|0|21634|0|0|0|11337|21634|21634|21634|92379.02|Q
APED|88636R388|10/03/25|25.97|25.97|25.86|25.86|25.47|.16|167|5|0|0|0|167|0|0|0|164|167|167|167|4252.96|Q
APEI|02913V103|10/03/25|39.35|39.35|38.03|38.38|38.44|-.69|7572|391|0|0|0|7572|0|0|0|4905|7572|7572|7572|291093.78|Q
APG|00187Y100|10/03/25|34.46|34.93|34.34|34.61|34.68|.16|43887|835|0|0|0|43887|0|0|0|26090|43887|43887|43887|1521883.96|N
APGE|03770N101|10/03/25|39.89|40.35|39.35|39.85|39.78|.25|16144|602|0|0|0|16144|0|0|0|9241|16144|16144|16144|642207.89|Q
APH|032095101|10/03/25|124.28|124.44|122.15|122.26|123.16|-1.33|185167|4907|0|0|0|185167|0|0|0|55124|185167|185167|185167|22805186.18|N
API|00851L103|10/03/25|3.84|3.90|3.76|3.77|3.85|-.08|44014|274|7|0|0|24949|19065|0|0|23547|44014|44014|44014|169403.80|Q
APIE|89834G737|10/03/25|36.12|36.36|36.12|36.22|36.22|.19|8410|59|1|0|0|5237|3173|0|0|976|8410|8410|8410|304577.17|P
APLD|038169207|10/03/25|26.82|27.35|25.27|26.53|26.41|.06|1328628|14787|30|8|2|1142561|105514|53673|26880|623613|1328628|1328628|1328628|35087990.70|Q
APLE|03784Y200|10/03/25|12.05|12.18|11.94|11.94|12.04|-.12|145652|1166|3|1|0|131751|8223|5678|0|106980|145652|145652|145652|1753290.48|N
APLM|G0411D123|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|23.10|23.93|23.10|23.79|23.72|.66|94688|2106|0|0|0|94688|0|0|0|59227|94688|94688|94688|2245758.85|Q
APLT|03828A101|10/03/25|0.94|1.04|0.88|0.99|0.95|.05|586842|1870|33|8|5|327961|109554|54764|94563|311547|586842|586842|586842|557775.33|Q
APLU|01989A209|10/03/25|25.25|25.25|25.24|25.24|25.24|-.03|417|9|0|0|0|417|0|0|0|234|417|417|417|10525.34|P
APLX|46092D665|10/03/25|83.33|86.56|74.36|82.08|80.48|.19|29008|570|0|0|0|29008|0|0|0|11128|29008|29008|29008|2334494.42|Z
APLY|88634T857|10/03/25|13.68|13.84|13.67|13.80|13.79|.04|12104|163|0|0|0|12104|0|0|0|7582|12104|12104|12104|166871.52|P
APM|G6096M122|10/03/25|2.19|2.30|2.19|2.27|2.27|.07|25545|80|1|1|0|14050|3100|8395|0|16935|25545|25545|25545|58092.27|Q
APMU|89834G745|10/03/25|25.13|25.13|25.10|25.12|25.12|0.00|593|5|0|0|0|593|0|0|0|592|593|593|593|14893.46|P
APO|03769M106|10/03/25|126.00|128.52|125.60|125.88|126.70|-1.25|108634|2721|0|0|0|108634|0|0|0|60068|108634|108634|108634|13763756.37|N
APO PRA|03769M304|10/03/25|68.24|68.24|66.83|66.83|67.64|-.72|267|4|0|0|0|267|0|0|0|0|267|267|267|18059.48|N
APOC|45784N882|10/03/25|25.96|26.03|25.96|26.03|25.96|.08|2198|9|0|0|0|2198|0|0|0|1384|2198|2198|2198|57068.36|Z
APOG|037598109|10/03/25|44.66|45.28|44.45|44.45|44.99|.15|5768|348|0|0|0|5768|0|0|0|3724|5768|5768|5768|259481.28|Q
APOS|03769M205|10/03/25|26.37|26.37|26.37|26.37|26.39|-.04|4|3|0|0|0|4|0|0|0|0|4|4|4|105.56|N
APP|03831W108|10/03/25|691.00|693.48|674.00|682.70|682.36|-.89|280744|11675|2|0|0|274026|6718|0|0|194119|280744|280744|280744|191568958.22|Q
APPF|03783C100|10/03/25|252.12|253.91|248.84|249.60|250.30|-3.30|10890|799|0|0|0|10890|0|0|0|7872|10890|10890|10890|2725759.56|Q
APPN|03782L101|10/03/25|30.65|31.00|29.96|30.01|30.24|-.66|27671|1193|0|0|0|27671|0|0|0|10151|27671|27671|27671|836671.31|Q
APPS|25400W102|10/03/25|6.45|6.46|6.11|6.34|6.26|-.09|166713|1976|3|0|0|156472|10241|0|0|88189|166713|166713|166713|1042961.57|Q
APPX|46092D103|10/03/25|137.00|137.00|130.57|133.64|133.53|-.04|12876|654|0|0|0|12876|0|0|0|8758|12876|12876|12876|1719384.51|Q
APRE|03836J201|10/03/25|1.55|1.56|1.50|1.51|1.51|.02|2993|25|0|0|0|2993|0|0|0|532|2993|2993|2993|4522.73|Q
APRH|45783Y624|10/03/25|0.00|24.75|24.75|24.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
APRJ|45783Y616|10/03/25|24.66|24.68|24.65|24.68|24.65|.03|266|22|0|0|0|266|0|0|0|248|266|266|266|6558.08|Z
APRP|69420N700|10/03/25|29.08|29.08|29.06|29.06|29.08|-.02|100|1|0|0|0|100|0|0|0|100|100|100|100|2908.00|Z
APRT|00888H109|10/03/25|40.76|40.78|40.73|40.73|40.76|0.00|746|4|0|0|0|746|0|0|0|3|746|746|746|30403.70|P
APRW|00888H208|10/03/25|34.26|34.26|34.23|34.23|34.24|.01|435|6|0|0|0|435|0|0|0|111|435|435|435|14895.56|P
APRZ|210322855|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
APT|020772109|10/03/25|4.79|4.80|4.76|4.77|4.77|.01|1083|13|0|0|0|1083|0|0|0|902|1083|1083|1083|5167.38|A
APTV|G3265R107|10/03/25|87.26|88.20|87.17|87.98|87.75|.61|55187|1702|0|0|0|55187|0|0|0|26204|55187|55187|55187|4842791.78|N
APUE|89834G729|10/03/25|40.97|41.17|40.97|40.98|41.02|.01|11018|59|0|1|0|5751|0|5267|0|4771|11018|11018|11018|451925.62|P
APUS|03771D102|10/03/25|1.75|1.79|1.75|1.79|1.77|.07|2858|13|0|0|0|2858|0|0|0|2227|2858|2858|2858|5051.35|A
APVO|03835L504|10/03/25|1.45|1.45|1.43|1.44|1.45|-.02|74400|576|0|0|1|61681|0|0|12719|26047|74400|74400|74400|107694.14|Q
APWC|G0535E106|10/03/25|0.00|2.08|2.08|2.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
APXM|33740U372|10/03/25|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|10/03/25|2.12|2.39|2.12|2.39|2.25|.32|1293|18|0|0|0|1293|0|0|0|450|1293|1293|1293|2913.49|Q
AQB|03842K309|10/03/25|2.79|2.79|2.20|2.29|2.47|-.53|52587|703|3|0|0|42516|10071|0|0|27955|52587|52587|52587|129643.02|Q
AQLT|46438G497|10/03/25|27.50|27.50|27.41|27.41|27.50|.07|194|3|0|0|0|194|0|0|0|0|194|194|194|5334.50|Z
AQMS|03837J309|10/03/25|7.65|8.19|6.70|6.96|7.36|-.72|43687|657|0|1|0|36903|0|6784|0|12245|43687|43687|43687|321668.41|Q
AQN|015857105|10/03/25|5.74|5.83|5.74|5.78|5.79|.05|560868|603|14|9|3|178731|43817|56303|282017|152107|560868|560868|560868|3247887.74|N
AQNB|015857808|10/03/25|25.59|25.63|25.59|25.63|25.67|-.05|12|2|0|0|0|12|0|0|0|0|12|12|12|308.07|N
AQST|03843E104|10/03/25|5.78|5.93|5.69|5.79|5.80|.03|124853|1199|1|1|0|115413|3387|6053|0|91608|124853|124853|124853|723809.96|Q
AQWA|37954Y186|10/03/25|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|Q
AR|03674X106|10/03/25|33.45|33.56|32.73|33.33|33.15|-.16|212465|3690|1|0|0|210265|2200|0|0|86659|212465|212465|212465|7042437.30|N
ARAI|04272H204|10/03/25|3.61|4.03|3.60|3.90|3.81|.37|58120|445|0|2|0|41660|0|16460|0|42377|58120|58120|58120|221461.63|Q
ARAY|004397105|10/03/25|1.68|1.75|1.66|1.69|1.70|.04|32301|233|2|0|0|25218|7083|0|0|19909|32301|32301|32301|55049.45|Q
ARB|02210T108|10/03/25|29.04|29.05|29.03|29.03|29.03|.01|26475|85|0|0|1|11342|0|0|15133|11679|26475|26475|26475|768616.31|P
ARBB|G0447T118|10/03/25|8.25|8.56|7.97|8.38|8.27|.58|3919|129|0|0|0|3919|0|0|0|2144|3919|3919|3919|32425.57|Q
ARBE|M1R95N100|10/03/25|1.93|2.10|1.86|2.06|1.99|.11|737190|3026|31|3|3|500597|104985|25017|106591|382518|737190|737190|737190|1464161.04|Q
ARBE W|M1R95N118|10/03/25|0.30|0.36|0.30|0.30|0.35|0.00|6239|20|0|0|0|6239|0|0|0|1285|6239|6239|6239|2159.58|Q
ARBK|040126104|10/03/25|0.34|0.44|0.34|0.41|0.40|.07|1196470|2154|96|20|9|519656|316330|154275|206209|508784|1196470|1196470|1196470|472790.32|Q
ARBK L|040126203|10/03/25|2.67|3.10|2.59|2.90|2.91|.29|22064|151|2|0|0|16764|5300|0|0|5252|22064|22064|22064|64140.67|Q
ARCB|03937C105|10/03/25|70.25|73.60|70.25|72.01|72.55|2.57|29776|990|0|0|0|29776|0|0|0|21339|29776|29776|29776|2160244.83|Q
ARCC|04010L103|10/03/25|20.41|20.41|20.03|20.16|20.20|-.23|370397|2764|6|1|0|342866|21185|6346|0|279376|370397|370397|370397|7480295.70|Q
ARCM|042765719|10/03/25|100.34|100.34|100.34|100.34|100.34|.04|59|3|0|0|0|59|0|0|0|0|59|59|59|5920.06|Z
ARCO|G0457F107|10/03/25|6.67|6.71|6.58|6.65|6.64|-.01|18278|249|0|0|0|18278|0|0|0|6577|18278|18278|18278|121452.84|N
ARCT|03969T109|10/03/25|21.89|23.58|20.08|22.53|22.26|.61|82686|2535|0|0|0|82686|0|0|0|61481|82686|82686|82686|1840730.46|Q
ARCX|46092D780|10/03/25|16.87|20.77|16.75|20.77|18.65|4.39|161721|1292|10|1|0|125808|30860|5053|0|38785|161721|161721|161721|3016835.15|Z
ARDC|04014F102|10/03/25|13.98|13.98|13.81|13.81|13.90|-.19|5080|80|0|0|0|5080|0|0|0|1440|5080|5080|5080|70589.59|N
ARDT|03980N107|10/03/25|13.35|14.02|13.32|14.02|13.94|.81|27459|475|0|1|0|17459|0|10000|0|20294|27459|27459|27459|382654.43|N
ARDX|039697107|10/03/25|5.25|5.35|5.24|5.25|5.29|0.00|251474|1725|5|1|0|229992|12182|9300|0|128122|251474|251474|251474|1329364.75|Q
ARE|015271109|10/03/25|84.48|85.31|83.59|83.81|84.31|.13|74228|1451|0|0|0|74228|0|0|0|46830|74228|74228|74228|6258166.58|N
AREA|41151J760|10/03/25|0.00|18.95|18.95|18.95|19.34|-.01|2|1|0|0|0|2|0|0|0|2|2|2|2|38.68|P
AREB|02919L703|10/03/25|16.81|16.81|10.43|10.43|12.66|9.50|90979|4344|0|0|0|90979|0|0|0|39115|90979|90979|90979|1152011.04|Q
AREB W|02919L117|10/03/25|0.02|0.02|0.02|0.02|0.02|0.00|5851|3|1|0|0|851|5000|0|0|750|5851|5851|5851|127.62|Q
AREC|02927U208|10/03/25|3.17|3.70|3.08|3.70|3.47|.62|753304|2851|34|10|4|517998|111689|76567|47050|239480|753304|753304|753304|2612969.72|Q
AREN|040044109|10/03/25|4.89|5.11|4.89|4.97|5.00|.17|16409|230|0|0|0|16409|0|0|0|2774|16409|16409|16409|82012.20|A
ARES|03990B101|10/03/25|151.64|153.18|149.76|152.37|152.10|1.78|110131|2683|0|0|0|110131|0|0|0|50612|110131|110131|110131|16751121.65|N
ARES PRB|03990B309|10/03/25|47.85|48.08|47.85|48.08|47.96|.36|1055|53|0|0|0|1055|0|0|0|0|1055|1055|1055|50600.57|N
ARGT|37950E259|10/03/25|68.87|69.04|67.75|68.51|68.32|-.29|110123|811|0|0|0|110123|0|0|0|59935|110123|110123|110123|7523662.51|P
ARGX|04016X101|10/03/25|799.06|803.58|792.95|800.19|796.86|7.61|24848|1457|0|0|0|24848|0|0|0|14111|24848|24848|24848|19800330.38|Q
ARHS|04035M102|10/03/25|10.96|11.20|10.94|11.03|11.06|.11|45170|1194|0|0|0|45170|0|0|0|16329|45170|45170|45170|499689.73|Q
ARI|03762U105|10/03/25|10.27|10.41|10.25|10.27|10.33|.03|43239|551|1|0|0|40239|3000|0|0|25082|43239|43239|43239|446448.19|N
ARIS|04041L106|10/03/25|24.51|24.51|24.25|24.32|24.39|-.08|48045|505|1|0|0|45131|2914|0|0|23663|48045|48045|48045|1171780.69|N
ARKB|040919102|10/03/25|40.11|41.23|39.93|40.82|40.57|.60|293679|1444|0|0|0|293679|0|0|0|185258|293679|293679|293679|11915174.57|Z
ARKF|00214Q708|10/03/25|57.68|58.21|57.11|57.95|57.74|.27|27497|675|0|0|0|27497|0|0|0|18064|27497|27497|27497|1587633.10|Z
ARKG|00214Q302|10/03/25|30.01|30.48|29.68|30.03|30.07|.20|801094|8651|8|1|0|761473|32061|7560|0|434435|801094|801094|801094|24087290.23|Z
ARKK|00214Q104|10/03/25|89.45|89.61|87.20|88.67|88.67|-.55|1191384|15332|11|1|0|1155154|28080|8150|0|559226|1191384|1191384|1191384|105636239.27|Z
ARKO|041242108|10/03/25|4.51|4.53|4.47|4.50|4.50|.02|8434|221|0|0|0|8434|0|0|0|3559|8434|8434|8434|37932.87|Q
ARKO W|041242116|10/03/25|0.01|0.01|0.01|0.01|0.01|0.00|3500|0|1|0|0|0|3500|0|0|3500|3500|3500|3500|28.00|Q
ARKQ|00214Q203|10/03/25|116.50|117.21|114.92|116.61|116.47|1.02|56385|971|0|0|0|56385|0|0|0|35602|56385|56385|56385|6567169.62|Z
ARKR|040712101|10/03/25|7.00|7.00|7.00|0.00|7.00|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|7.00|Q
ARKT|00214Q872|10/03/25|20.74|20.76|20.60|20.76|20.71|-.05|411|4|0|0|0|411|0|0|0|301|411|411|411|8512.57|Z
ARKW|00214Q401|10/03/25|177.67|178.29|174.28|176.29|176.52|-1.52|20109|484|0|0|0|20109|0|0|0|11211|20109|20109|20109|3549614.83|Z
ARKX|00214Q807|10/03/25|29.96|30.34|29.80|30.22|30.09|.48|36773|408|0|0|0|36773|0|0|0|19585|36773|36773|36773|1106660.67|Z
ARL|029174109|10/03/25|0.00|16.18|16.18|16.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ARLO|04206A101|10/03/25|17.19|17.83|17.19|17.26|17.56|.20|36270|716|1|0|0|31270|5000|0|0|11379|36270|36270|36270|636994.92|N
ARLP|01877R108|10/03/25|25.80|25.80|25.13|25.46|25.51|-.09|16675|241|0|0|0|16675|0|0|0|9577|16675|16675|16675|425326.67|Q
ARLU|00888H612|10/03/25|29.93|29.93|29.93|29.93|29.93|.03|200|2|0|0|0|200|0|0|0|200|200|200|200|5986.00|Z
ARM|042068205|10/03/25|152.98|154.50|150.68|152.68|152.73|.57|171952|4409|1|0|0|169614|2338|0|0|127739|171952|171952|171952|26261640.82|Q
ARMG|882927577|10/03/25|12.75|12.95|12.40|12.69|12.68|.06|18969|132|1|0|0|15455|3514|0|0|9336|18969|18969|18969|240615.05|Q
ARMH|74016W759|10/03/25|65.92|65.92|65.37|65.70|65.63|.04|273|4|0|0|0|273|0|0|0|263|273|273|273|17917.16|P
ARMK|03852U106|10/03/25|38.63|39.33|38.63|38.99|39.12|.47|89393|1745|1|0|0|87093|2300|0|0|58554|89393|89393|89393|3497016.07|N
ARMN|04040Y109|10/03/25|10.06|10.15|9.97|10.04|10.02|.07|175491|938|1|2|1|114599|2054|18098|40740|54285|175491|175491|175491|1758295.63|A
ARMP|04216R102|10/03/25|3.12|3.12|3.12|3.12|3.12|.05|14|1|0|0|0|14|0|0|0|0|14|14|14|43.68|A
ARMU|26923N298|10/03/25|30.29|30.29|29.86|30.00|29.90|.28|468|12|0|0|0|468|0|0|0|183|468|468|468|13991.17|Z
AROC|03957W106|10/03/25|25.53|25.67|25.11|25.12|25.31|-.09|37460|912|0|0|0|37460|0|0|0|16156|37460|37460|37460|948106.24|N
AROW|042744102|10/03/25|27.19|27.77|27.19|27.54|27.75|.08|1023|81|0|0|0|1023|0|0|0|437|1023|1023|1023|28385.09|Q
ARP|00791R301|10/03/25|30.86|30.95|30.86|30.95|30.84|.01|7|2|0|0|0|7|0|0|0|0|7|7|7|215.86|P
ARQ|00770C101|10/03/25|7.19|7.21|6.95|6.98|7.10|-.10|8497|226|0|0|0|8497|0|0|0|3770|8497|8497|8497|60369.13|Q
ARQQ|G0567U127|10/03/25|50.00|52.18|47.93|49.76|50.03|1.17|106987|3774|1|0|0|103602|3385|0|0|70866|106987|106987|106987|5352118.83|Q
ARQQ W|G0567U119|10/03/25|1.57|1.65|1.17|1.17|1.30|.02|71379|278|4|1|0|52499|12880|6000|0|43971|71379|71379|71379|92456.34|Q
ARQT|03969K108|10/03/25|21.26|21.26|19.87|19.88|20.28|-1.38|114201|2187|1|0|0|109767|4434|0|0|58219|114201|114201|114201|2315607.12|Q
ARR|042315705|10/03/25|15.55|15.72|15.43|15.48|15.58|-.04|132835|1208|2|1|0|116059|6776|10000|0|100912|132835|132835|132835|2070129.31|N
ARR PRC|042315606|10/03/25|0.00|21.97|21.97|21.97|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ARRY|04271T100|10/03/25|8.83|9.54|8.77|9.08|9.19|.31|520274|4365|9|4|1|450885|24732|34419|10238|283073|520274|520274|520274|4783189.14|Q
ARTL|04301G607|10/03/25|4.80|4.80|4.69|4.69|4.76|-.10|1602|21|0|0|0|1602|0|0|0|809|1602|1602|1602|7622.34|Q
ARTN A|043113208|10/03/25|32.67|32.67|31.77|31.77|31.97|-.22|1028|67|0|0|0|1028|0|0|0|239|1028|1028|1028|32868.50|Q
ARTV|04317A107|10/03/25|2.97|3.00|2.95|2.95|2.96|0.00|1672|37|0|0|0|1672|0|0|0|282|1672|1672|1672|4955.82|Q
ARTW|043168103|10/03/25|2.91|2.91|2.80|2.80|2.91|-.12|5884|32|0|0|0|5884|0|0|0|4072|5884|5884|5884|17097.47|Q
ARTY|46435U556|10/03/25|47.26|47.34|46.59|46.85|47.08|-.16|80706|552|0|2|0|62228|0|18478|0|53529|80706|80706|80706|3799674.80|P
ARVN|04335A105|10/03/25|9.30|9.77|9.30|9.62|9.53|.34|116078|1829|2|0|1|96280|5580|0|14218|53138|116078|116078|116078|1106295.20|Q
ARVR|33734X762|10/03/25|51.56|51.56|51.44|51.44|51.56|51.44|5|1|0|0|0|5|0|0|0|5|5|5|5|257.80|Q
ARW|042735100|10/03/25|123.29|123.43|121.59|121.60|122.44|-.85|10630|489|0|0|0|10630|0|0|0|6654|10630|10630|10630|1301504.28|N
ARWR|04280A100|10/03/25|34.88|36.24|34.80|36.11|35.66|1.52|97789|2340|1|0|0|95289|2500|0|0|52515|97789|97789|97789|3486863.79|Q
ARX|G00894108|10/03/25|13.82|15.13|13.82|14.96|14.58|1.25|55613|650|1|1|0|47510|2800|5303|0|31444|55613|55613|55613|810686.53|N
AS|G0260P102|10/03/25|35.30|35.53|34.30|34.38|34.59|-.80|196328|2876|0|0|0|196328|0|0|0|108261|196328|196328|196328|6790865.26|N
ASA|G3156P103|10/03/25|45.23|45.60|45.23|45.60|45.48|.29|6661|104|0|0|0|6661|0|0|0|5222|6661|6661|6661|302936.55|N
ASAN|04342Y104|10/03/25|13.58|14.12|13.55|13.66|13.82|.18|228338|2776|2|1|0|208338|10000|10000|0|131446|228338|228338|228338|3155951.40|N
ASB|045487105|10/03/25|25.90|26.17|25.89|26.00|26.02|.29|28576|773|0|0|0|28576|0|0|0|17489|28576|28576|28576|743612.71|N
ASB PRE|045487204|10/03/25|0.00|22.25|22.25|22.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ASB PRF|045487402|10/03/25|21.70|21.70|21.52|21.52|21.70|-.07|11|1|0|0|0|11|0|0|0|0|11|11|11|238.70|N
ASBA|045487600|10/03/25|24.89|24.89|24.73|24.73|24.89|-.19|10|1|0|0|0|10|0|0|0|0|10|10|10|248.90|N
ASBP|738920107|10/03/25|0.39|0.41|0.36|0.39|0.38|-.03|3596547|9452|203|63|30|1918537|627398|466813|583799|1801247|3596547|3596547|3596547|1358587.75|Q
ASBP W|738920115|10/03/25|0.03|0.03|0.03|0.03|0.03|-.01|3195|0|1|0|0|0|3195|0|0|3195|3195|3195|3195|100.00|Q
ASC|Y0207T100|10/03/25|11.92|12.08|11.81|12.07|11.94|.17|27526|439|1|0|0|23181|4345|0|0|12220|27526|27526|27526|328699.61|N
ASCE|01989A704|10/03/25|26.66|26.66|26.51|26.51|26.63|-.02|103|4|0|0|0|103|0|0|0|103|103|103|103|2743.13|P
ASEA|37950E648|10/03/25|17.44|17.44|17.38|17.40|17.39|.06|477|9|0|0|0|477|0|0|0|211|477|477|477|8296.14|P
ASET|33939L738|10/03/25|0.00|33.84|33.84|33.84|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ASG|529900102|10/03/25|5.58|5.61|5.58|5.59|5.58|.01|9259|88|1|0|0|6759|2500|0|0|5520|9259|9259|9259|51695.98|N
ASGI|00326W106|10/03/25|21.12|21.23|21.12|21.17|21.20|.06|3967|49|0|0|0|3967|0|0|0|2861|3967|3967|3967|84087.41|N
ASGM|92790A843|10/03/25|27.32|27.32|27.24|27.24|27.34|.15|2|2|0|0|0|2|0|0|0|1|2|2|2|54.68|P
ASGN|00191U102|10/03/25|48.28|49.03|48.22|48.64|48.71|.75|16890|603|0|0|0|16890|0|0|0|6701|16890|16890|16890|822789.93|N
ASH|044186104|10/03/25|48.63|48.94|48.52|48.66|48.69|.13|12694|598|0|0|0|12694|0|0|0|5674|12694|12694|12694|618049.77|N
ASHR|233051879|10/03/25|32.99|32.99|32.89|32.95|32.95|-.14|1180943|874|71|14|14|293557|217556|103869|565961|766281|1180943|1180943|1180943|38909378.13|P
ASHS|233051754|10/03/25|37.87|37.87|37.72|37.72|37.78|-.23|3563|31|0|0|0|3563|0|0|0|2873|3563|3563|3563|134627.30|P
ASIA|577130578|10/03/25|34.16|34.19|34.15|34.15|34.17|.15|2022|9|0|0|0|2022|0|0|0|1519|2022|2022|2022|69096.86|P
ASIC|04681Y103|10/03/25|17.36|17.98|17.36|17.70|17.80|.44|16533|357|0|0|0|16533|0|0|0|5104|16533|16533|16533|294297.03|N
ASIX|00773T101|10/03/25|19.46|19.96|19.46|19.61|19.75|.23|10937|378|0|0|0|10937|0|0|0|8560|10937|10937|10937|215964.49|N
ASLE|00810F106|10/03/25|7.84|7.93|7.76|7.89|7.85|.09|12890|342|0|0|0|12890|0|0|0|5683|12890|12890|12890|101146.42|Q
ASLV|01989A605|10/03/25|0.00|27.72|27.72|27.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
ASM|053906103|10/03/25|5.25|5.58|5.24|5.45|5.48|.24|1003339|1899|34|4|7|412732|106226|25388|458993|321082|1003339|1003339|1003339|5493416.38|A
ASMB|045396207|10/03/25|23.86|23.86|23.25|23.31|23.53|-.37|4293|168|0|0|0|4293|0|0|0|2166|4293|4293|4293|101002.61|Q
ASMF|92790A876|10/03/25|23.52|23.54|23.52|23.52|23.53|.21|270|3|0|0|0|270|0|0|0|0|270|270|270|6353.82|P
ASMG|882927668|10/03/25|24.71|25.13|24.62|24.84|24.68|.10|17803|259|0|1|0|12303|0|5500|0|14016|17803|17803|17803|439413.68|Q
ASMH|74016W734|10/03/25|69.61|69.65|69.61|69.65|69.69|.06|29|6|0|0|0|29|0|0|0|20|29|29|29|2021.10|P
ASML|N07059210|10/03/25|1031.30|1038.73|1025.93|1032.23|1032.23|2.39|104925|6048|0|0|0|104925|0|0|0|60551|104925|104925|104925|108307104.84|Q
ASND|04351P101|10/03/25|203.00|204.54|202.63|203.95|203.83|3.13|15996|856|0|0|0|15996|0|0|0|9585|15996|15996|15996|3260392.25|Q
ASNS|00503R409|10/03/25|0.67|0.78|0.56|0.63|0.63|.26|75247516|188553|3445|953|303|50376228|10944862|6841680|7084746|48636294|75247516|75247516|75247516|47176416.69|Q
ASO|00402L107|10/03/25|53.08|54.11|53.05|53.85|53.73|.89|71863|1901|1|0|0|69163|2700|0|0|59692|71863|71863|71863|3861391.66|Q
ASPC|G0544A103|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ASPC R|G0544A145|10/03/25|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
ASPC U|G0544A137|10/03/25|0.00|10.48|10.48|10.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ASPI|00218A105|10/03/25|9.01|9.68|9.01|9.34|9.44|.36|367930|3996|12|4|0|302834|34058|31038|0|150838|367930|367930|367930|3472066.83|Q
ASPN|04523Y105|10/03/25|7.58|8.01|7.58|7.77|7.76|.56|140583|2138|3|0|0|129383|11200|0|0|77090|140583|140583|140583|1090791.64|N
ASPS|L0175J138|10/03/25|12.40|13.28|12.40|13.10|12.91|1.09|5091|180|0|0|0|5091|0|0|0|4257|5091|5091|5091|65746.39|Q
ASPS W|L0175J112|10/03/25|0.66|0.74|0.66|0.74|0.72|.02|719|6|0|0|0|719|0|0|0|210|719|719|719|518.29|Q
ASPS Z|L0175J120|10/03/25|0.66|0.66|0.66|0.66|0.66|.05|700|4|0|0|0|700|0|0|0|0|700|700|700|463.00|Q
ASR|40051E202|10/03/25|319.20|320.25|316.12|316.12|318.09|-2.88|9505|541|0|0|0|9505|0|0|0|4313|9505|9505|9505|3023485.13|N
ASRT|04546C205|10/03/25|0.90|0.91|0.90|0.90|0.90|-.01|4056|45|0|0|0|4056|0|0|0|2599|4056|4056|4056|3668.44|Q
ASRV|03074A102|10/03/25|0.00|2.90|2.90|2.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ASST|862945102|10/03/25|2.63|2.70|2.58|2.60|2.66|-.05|902843|2743|23|17|10|429633|76223|151571|245416|491264|902843|902843|902843|2402732.42|Q
ASTC|046484309|10/03/25|6.23|8.01|5.73|5.87|7.00|1.06|5041594|63498|72|1|0|4818081|217719|5794|0|3653701|5041594|5041594|5041594|35302028.72|Q
ASTE|046224101|10/03/25|48.69|50.73|48.69|49.50|50.25|.95|8662|305|0|0|0|8662|0|0|0|6998|8662|8662|8662|435224.50|Q
ASTH|03763A207|10/03/25|27.88|29.77|27.88|28.73|29.08|1.01|14493|873|0|0|0|14493|0|0|0|5974|14493|14493|14493|421504.77|Q
ASTI|043635804|10/03/25|2.15|2.33|2.13|2.33|2.27|.21|15253|145|0|0|0|15253|0|0|0|7158|15253|15253|15253|34616.87|Q
ASTL|015658107|10/03/25|3.24|3.41|3.21|3.31|3.32|.12|179649|1150|1|1|0|167091|3200|9358|0|48683|179649|179649|179649|597007.70|Q
ASTL W|015658115|10/03/25|0.00|0.18|0.18|0.18|0.14|0.00|174|2|0|0|0|174|0|0|0|0|174|174|174|24.34|Q
ASTS|00217D100|10/03/25|65.74|68.74|64.12|67.70|67.16|1.59|1258979|20776|17|2|3|1143657|47827|16234|51261|674612|1258979|1258979|1258979|84555989.45|Q
ASTX|46143U542|10/03/25|45.93|50.19|43.77|48.67|48.32|2.15|191663|2454|1|0|0|189658|2005|0|0|26206|191663|191663|191663|9261629.61|Z
ASUR|04649U102|10/03/25|8.19|8.31|8.19|8.31|8.26|.16|2163|86|0|0|0|2163|0|0|0|933|2163|2163|2163|17855.97|Q
ASX|00215W100|10/03/25|11.12|11.21|11.04|11.09|11.12|-.06|210936|1042|3|0|1|187584|9900|0|13452|94896|210936|210936|210936|2345257.55|N
ASYS|032332504|10/03/25|8.94|9.48|8.94|9.15|9.21|.27|18375|235|0|0|0|18375|0|0|0|3307|18375|18375|18375|169180.84|Q
ATAI|N0731H103|10/03/25|5.15|5.52|5.05|5.24|5.25|.10|282445|1872|5|5|1|215034|15260|41837|10314|85423|282445|282445|282445|1482003.67|Q
ATAT|04965M106|10/03/25|36.40|36.40|35.66|36.02|35.98|-.58|50096|796|3|0|0|43103|6993|0|0|22359|50096|50096|50096|1802400.59|Q
ATCH|128745205|10/03/25|0.47|0.49|0.42|0.44|0.46|-.03|3760605|6849|195|70|40|1703639|645564|544884|866518|2490220|3760605|3760605|3760605|1724423.48|A
ATCO PRH|Y0436Q141|10/03/25|26.68|26.75|26.68|26.75|26.68|.06|200|3|0|0|0|200|0|0|0|0|200|200|200|5336.00|N
ATEC|02081G201|10/03/25|13.76|14.06|13.74|13.97|13.89|.22|69578|1646|0|0|0|69578|0|0|0|31031|69578|69578|69578|966689.40|Q
ATEN|002121101|10/03/25|18.59|18.66|18.31|18.31|18.47|-.19|14028|466|0|0|0|14028|0|0|0|7142|14028|14028|14028|259034.48|N
ATER|02156U200|10/03/25|1.15|1.20|1.15|1.18|1.18|.04|7913|45|0|0|0|7913|0|0|0|4084|7913|7913|7913|9303.63|Q
ATEX|03676C100|10/03/25|22.60|23.36|22.47|22.59|22.96|.13|28943|605|2|0|0|24126|4817|0|0|9965|28943|28943|28943|664585.38|Q
ATFV|015564206|10/03/25|36.06|36.06|35.80|35.88|35.88|-.07|1770|29|0|0|0|1770|0|0|0|1530|1770|1770|1770|63507.26|P
ATGE|00737L103|10/03/25|149.95|150.14|148.49|148.49|149.21|-1.57|15380|485|0|0|0|15380|0|0|0|5767|15380|15380|15380|2294820.85|N
ATGL|G0232G115|10/03/25|23.40|23.40|23.17|23.17|23.69|23.17|12|3|0|0|0|12|0|0|0|0|12|12|12|284.28|Q
ATH PRA|04686J861|10/03/25|25.55|25.55|25.53|25.53|25.55|.02|157|4|0|0|0|157|0|0|0|0|157|157|157|4011.05|N
ATH PRB|04686J200|10/03/25|22.32|22.32|22.27|22.27|22.29|-.18|517|2|0|0|0|517|0|0|0|0|517|517|517|11524.44|N
ATH PRD|04686J408|10/03/25|18.81|18.81|18.63|18.63|18.78|-.12|140|6|0|0|0|140|0|0|0|0|140|140|140|2629.29|N
ATH PRE|04686J507|10/03/25|26.13|26.13|26.04|26.07|26.06|.03|1378|16|0|0|0|1378|0|0|0|0|1378|1378|1378|35908.72|N
ATHA|04746L203|10/03/25|4.23|4.23|4.10|4.14|4.13|.07|417|17|0|0|0|417|0|0|0|158|417|417|417|1723.89|Q
ATHE|02155X205|10/03/25|4.26|4.26|4.21|4.25|4.22|.06|693|16|0|0|0|693|0|0|0|293|693|693|693|2923.40|Q
ATHM|05278C107|10/03/25|28.54|28.61|28.44|28.45|28.52|-.22|4055|101|0|0|0|4055|0|0|0|2436|4055|4055|4055|115666.70|N
ATHR|00809R202|10/03/25|5.58|5.65|5.57|5.60|5.59|-.07|459|8|0|0|0|459|0|0|0|259|459|459|459|2565.33|Q
ATHS|04686J838|10/03/25|25.80|25.80|25.79|25.79|25.80|.11|290|2|0|0|0|290|0|0|0|0|290|290|290|7481.06|N
ATI|01741R102|10/03/25|82.95|82.95|81.03|81.29|81.57|-1.23|43810|1371|0|0|0|43810|0|0|0|35636|43810|43810|43810|3573497.98|N
ATII|G04537109|10/03/25|0.00|0.00|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|10/03/25|0.00|0.39|0.39|0.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ATKR|047649108|10/03/25|64.41|64.70|63.73|63.94|64.14|-.24|14914|494|0|0|0|14914|0|0|0|7764|14914|14914|14914|956581.04|N
ATLC|04914Y102|10/03/25|57.21|57.25|55.62|56.73|56.57|.42|5757|429|0|0|0|5757|0|0|0|4025|5757|5757|5757|325682.43|Q
ATLC L|04914Y300|10/03/25|0.00|25.02|25.02|25.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ATLC P|04914Y201|10/03/25|24.48|24.48|24.20|24.20|24.48|-.51|33|1|0|0|0|33|0|0|0|0|33|33|33|807.84|Q
ATLC Z|04914Y409|10/03/25|25.30|25.34|25.30|25.34|25.30|.10|15|1|0|0|0|15|0|0|0|0|15|15|15|379.50|Q
ATLN|048592109|10/03/25|3.23|3.23|3.08|3.08|3.13|-.18|646|13|0|0|0|646|0|0|0|98|646|646|646|2023.20|Q
ATLO|031001100|10/03/25|20.20|20.20|20.19|20.19|20.17|.23|108|18|0|0|0|108|0|0|0|75|108|108|108|2178.23|Q
ATLX|105861306|10/03/25|5.30|6.04|5.30|6.03|5.80|.80|264863|2222|7|1|0|237698|21323|5842|0|198122|264863|264863|264863|1536330.57|Q
ATMC|G0223V105|10/03/25|0.00|11.95|11.95|11.95|11.94|-.05|1401|3|0|0|0|1401|0|0|0|0|1401|1401|1401|16727.50|Q
ATMC R|G0223V139|10/03/25|0.00|0.00|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|10/03/25|12.16|12.16|12.16|12.16|12.36|-.05|250|5|0|0|0|250|0|0|0|41|250|250|250|3089.07|Q
ATMC W|G0223V121|10/03/25|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|10/03/25|28.58|28.64|28.58|28.64|28.58|.05|18|1|0|0|0|18|0|0|0|0|18|18|18|514.44|Z
ATMU|04956D107|10/03/25|44.60|44.99|44.30|44.50|44.70|.26|22977|518|0|0|0|22977|0|0|0|6308|22977|22977|22977|1027124.87|N
ATMV|G0283A108|10/03/25|12.23|13.00|12.22|12.22|12.33|-.63|708|50|0|0|0|708|0|0|0|125|708|708|708|8730.68|Q
ATMV R|G0283A116|10/03/25|0.68|0.68|0.61|0.61|0.68|.02|500|2|0|0|0|500|0|0|0|0|500|500|500|340.00|Q
ATNI|00215F107|10/03/25|15.19|15.25|15.04|15.06|15.15|.05|2109|74|0|0|0|2109|0|0|0|1642|2109|2109|2109|31946.54|Q
ATNM|00507W206|10/03/25|1.63|1.63|1.57|1.58|1.57|-.04|12175|35|0|1|0|6075|0|6100|0|8119|12175|12175|12175|19153.28|A
ATO|049560105|10/03/25|169.04|170.78|169.04|170.23|170.24|1.35|11478|681|0|0|0|11478|0|0|0|6811|11478|11478|11478|1954067.06|N
ATOM|04965B100|10/03/25|4.67|5.03|4.62|4.97|4.88|.31|26930|523|0|0|0|26930|0|0|0|17709|26930|26930|26930|131430.41|Q
ATON|G7185A136|10/03/25|5.72|5.75|5.72|5.75|5.74|-.20|1501|50|0|0|0|1501|0|0|0|426|1501|1501|1501|8609.13|Q
ATOS|04962H506|10/03/25|0.93|1.05|0.93|1.01|0.98|.09|242621|865|5|5|3|155286|12710|39033|35592|133712|242621|242621|242621|238647.95|Q
ATPC|008389207|10/03/25|1.19|1.19|1.15|1.17|1.16|-.01|8746|34|0|0|0|8746|0|0|0|1384|8746|8746|8746|10165.14|Q
ATR|038336103|10/03/25|132.74|133.47|132.74|133.23|133.16|.12|10389|527|0|0|0|10389|0|0|0|6544|10389|10389|10389|1383383.18|N
ATRA|046513206|10/03/25|14.54|14.80|14.17|14.17|14.54|-.29|1513|56|0|0|0|1513|0|0|0|818|1513|1513|1513|21995.80|Q
ATRC|04963C209|10/03/25|34.62|35.45|34.51|34.81|34.94|.52|8245|479|0|0|0|8245|0|0|0|5847|8245|8245|8245|288045.16|Q
ATRO|046433108|10/03/25|46.75|47.47|46.59|47.25|47.05|.60|41152|1032|2|0|0|35735|5417|0|0|17190|41152|41152|41152|1936289.72|Q
ATS|00217Y104|10/03/25|26.46|27.12|26.44|26.91|26.90|.62|8707|220|0|0|0|8707|0|0|0|4700|8707|8707|8707|234193.93|N
ATUS|02156K103|10/03/25|2.45|2.51|2.38|2.51|2.45|.09|127061|573|1|0|0|122267|4794|0|0|78409|127061|127061|127061|310868.89|N
ATXG|00653L301|10/03/25|1.12|1.12|1.03|1.07|1.07|-.07|38333|85|4|1|0|19629|12987|5717|0|28093|38333|38333|38333|40956.18|Q
ATXS|04635X102|10/03/25|7.84|7.84|7.31|7.52|7.60|-.17|14241|485|0|0|0|14241|0|0|0|7463|14241|14241|14241|108207.15|Q
ATYR|002120202|10/03/25|0.71|0.79|0.71|0.77|0.76|.06|1128562|2588|42|23|12|494591|128672|175340|329959|722815|1128562|1128562|1128562|854929.89|Q
AU|G0378L100|10/03/25|72.63|73.78|72.19|73.35|72.93|.83|90708|2093|0|0|0|90708|0|0|0|73499|90708|90708|90708|6615214.54|N
AUB|04911A107|10/03/25|35.43|36.08|35.43|35.69|35.81|.59|17926|590|0|0|0|17926|0|0|0|13811|17926|17926|17926|641851.80|N
AUB PRA|04911A206|10/03/25|25.12|25.12|25.08|25.08|25.10|-.12|200|2|0|0|0|200|0|0|0|0|200|200|200|5020.00|N
AUBN|050473107|10/03/25|27.49|27.50|27.49|27.50|27.49|0.00|381|4|0|0|0|381|0|0|0|181|381|381|381|10475.50|Q
AUDC|M15342104|10/03/25|9.75|9.86|9.64|9.64|9.74|-.07|14496|452|0|0|0|14496|0|0|0|2843|14496|14496|14496|141127.60|Q
AUGM|33740U562|10/03/25|0.00|33.68|33.68|33.68|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
AUGO|G06973112|10/03/25|36.81|36.88|35.69|36.05|36.19|-.57|17232|426|0|0|0|17232|0|0|0|6422|17232|17232|17232|623690.57|Q
AUGP|69420N825|10/03/25|30.47|30.47|30.47|30.48|30.47|0.00|8|1|0|0|0|8|0|0|0|0|8|8|8|243.76|Z
AUGT|00888H729|10/03/25|35.03|35.03|34.95|34.95|35.01|.02|17|2|0|0|0|17|0|0|0|9|17|17|17|595.21|P
AUGU|00888H562|10/03/25|29.12|29.13|29.12|29.13|29.13|-.01|200|2|0|0|0|200|0|0|0|0|200|200|200|5825.00|Z
AUGW|00888H711|10/03/25|32.02|32.02|31.96|31.96|32.02|-.04|404|2|0|0|0|404|0|0|0|0|404|404|404|12936.08|P
AUGZ|210322814|10/03/25|0.00|0.00|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|10/03/25|2.95|2.97|2.70|2.84|2.89|-.12|21184|117|0|1|0|12084|0|9100|0|12434|21184|21184|21184|61242.74|Q
AUMI|882927700|10/03/25|81.16|81.31|81.16|81.31|81.46|.84|33|5|0|0|0|33|0|0|0|21|33|33|33|2688.24|Q
AUNA|L0415A103|10/03/25|6.75|6.78|6.74|6.74|6.75|-.01|3451|22|0|0|0|3451|0|0|0|26|3451|3451|3451|23289.77|N
AUPH|05156V102|10/03/25|11.31|11.39|11.18|11.36|11.30|.09|71440|1260|0|1|0|65770|0|5670|0|24901|71440|71440|71440|807426.66|Q
AUR|051774107|10/03/25|5.36|5.47|5.31|5.40|5.39|.06|614360|3096|24|2|0|534820|63540|16000|0|406924|614360|614360|614360|3313161.15|Q
AURA|05153U107|10/03/25|6.09|6.26|6.02|6.05|6.09|.03|10473|301|0|0|0|10473|0|0|0|7791|10473|10473|10473|63788.80|Q
AURO W|051774115|10/03/25|0.60|0.62|0.60|0.62|0.60|.04|10387|10|0|1|0|3087|0|7300|0|0|10387|10387|10387|6232.89|Q
AUSF|37954Y574|10/03/25|46.36|46.56|46.36|46.56|46.51|.20|1928|15|0|0|0|1928|0|0|0|724|1928|1928|1928|89668.07|P
AUSM|01989A803|10/03/25|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|P
AUST|05223F106|10/03/25|2.16|2.30|1.98|2.08|2.09|.01|46499|121|1|1|0|34832|3241|8426|0|7562|46499|46499|46499|97408.57|A
AUTL|05280R100|10/03/25|1.63|1.63|1.57|1.62|1.60|.01|165748|424|13|1|0|117315|39664|8769|0|65692|165748|165748|165748|265688.21|Q
AUUD|05072K305|10/03/25|2.01|2.06|2.00|2.00|2.01|-.01|30768|49|1|0|1|1968|4055|0|24745|1284|30768|30768|30768|61918.27|Q
AUUD W|05072K115|10/03/25|0.00|0.00|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|10/03/25|36.72|37.18|36.72|36.97|37.07|.24|9419|357|0|0|0|9419|0|0|0|4745|9419|9419|9419|349154.30|N
AVAH|05356F105|10/03/25|8.69|8.89|8.58|8.64|8.74|-.02|41666|995|0|0|0|41666|0|0|0|14134|41666|41666|41666|364274.77|Q
AVAL|40053W101|10/03/25|3.34|3.45|3.34|3.45|3.40|.14|31996|104|4|0|0|15030|16966|0|0|17779|31996|31996|31996|108812.60|N
AVAV|008073108|10/03/25|373.91|383.31|367.00|374.62|375.90|14.47|101955|5426|0|0|0|101955|0|0|0|79606|101955|101955|101955|38324958.30|Q
AVB|053484101|10/03/25|190.45|192.36|190.45|190.68|191.49|.64|10909|535|0|0|0|10909|0|0|0|7988|10909|10909|10909|2089004.07|N
AVBC|05369T100|10/03/25|15.04|15.04|14.93|14.93|14.97|.13|687|18|0|0|0|687|0|0|0|337|687|687|687|10287.02|N
AVBH|05368J103|10/03/25|25.87|25.87|25.45|25.59|25.59|.11|771|40|0|0|0|771|0|0|0|353|771|771|771|19729.72|Q
AVBP|04272N102|10/03/25|18.98|20.00|18.98|19.86|19.74|1.01|16010|561|0|0|0|16010|0|0|0|11827|16010|16010|16010|316076.64|Q
AVD|030371108|10/03/25|5.57|5.58|5.41|5.41|5.55|-.09|3952|64|0|0|0|3952|0|0|0|2996|3952|3952|3952|21913.90|N
AVDE|025072703|10/03/25|79.77|80.08|79.75|79.98|79.91|.65|47970|362|0|1|0|41641|0|6329|0|29964|47970|47970|47970|3833086.89|P
AVDL|G29687103|10/03/25|15.08|15.58|14.99|15.02|15.19|.08|34183|1178|0|0|0|34183|0|0|0|14309|34183|34183|34183|519326.75|Q
AVDS|025072190|10/03/25|67.89|68.26|67.89|68.15|68.11|.62|2939|32|0|0|0|2939|0|0|0|2072|2939|2939|2939|200175.65|P
AVDV|025072802|10/03/25|89.81|90.14|89.78|90.04|89.96|.93|93657|753|0|1|0|87293|0|6364|0|83943|93657|93657|93657|8425470.08|P
AVDX|05368X102|10/03/25|9.97|9.97|9.97|9.97|9.97|.01|35177|221|3|0|0|26044|9133|0|0|6428|35177|35177|35177|350554.16|Q
AVEE|025072141|10/03/25|64.45|64.45|64.36|64.36|64.45|.14|1|1|0|0|0|1|0|0|0|0|1|1|1|64.45|P
AVEM|025072604|10/03/25|76.19|76.30|75.87|76.11|76.14|.20|39207|364|0|1|0|32691|0|6516|0|26656|39207|39207|39207|2985069.05|P
AVES|025072372|10/03/25|57.64|57.64|57.46|57.49|57.52|.01|1504|37|0|0|0|1504|0|0|0|758|1504|1504|1504|86515.49|P
AVGB|02507A200|10/03/25|0.00|51.59|51.59|51.59|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AVGE|025072232|10/03/25|83.90|84.02|83.83|84.01|83.94|.27|657|13|0|0|0|657|0|0|0|125|657|657|657|55150.26|P
AVGG|882927437|10/03/25|29.63|29.84|28.65|28.94|29.45|-.02|16050|248|0|0|0|16050|0|0|0|11387|16050|16050|16050|472621.28|Q
AVGO|11135F101|10/03/25|341.70|344.28|335.80|338.37|340.08|.17|775182|33745|2|0|0|769503|5679|0|0|309081|775182|775182|775182|263623945.35|Q
AVGU|38747R413|10/03/25|36.50|36.78|35.43|35.75|36.17|-.11|3215|52|0|0|0|3215|0|0|0|2450|3215|3215|3215|116294.43|Q
AVGV|025072216|10/03/25|70.72|70.93|70.72|70.91|70.88|.37|719|9|0|0|0|719|0|0|0|537|719|719|719|50960.68|P
AVGW|77926X619|10/03/25|55.91|55.95|54.77|55.00|55.40|0.00|4682|189|0|0|0|4682|0|0|0|3496|4682|4682|4682|259406.09|Z
AVGX|88636J238|10/03/25|51.36|52.00|49.60|50.27|51.13|-.01|72302|1654|1|0|0|69699|2603|0|0|41233|72302|72302|72302|3697009.33|Q
AVIE|025072240|10/03/25|63.92|63.92|63.68|63.68|63.92|.40|20|1|0|0|0|20|0|0|0|20|20|20|20|1278.40|P
AVIG|025072562|10/03/25|42.10|42.10|42.04|42.05|42.07|-.04|18409|86|1|0|0|14546|3863|0|0|13060|18409|18409|18409|774453.47|P
AVIR|04683R106|10/03/25|2.85|2.91|2.81|2.90|2.86|.08|27571|319|0|0|0|27571|0|0|0|6465|27571|27571|27571|78777.25|Q
AVIV|025072364|10/03/25|68.10|68.31|68.10|68.29|68.22|.50|4225|34|0|0|0|4225|0|0|0|3837|4225|4225|4225|288227.34|P
AVK|00764C109|10/03/25|12.81|12.81|12.76|12.80|12.78|0.00|4098|32|0|0|0|4098|0|0|0|1632|4098|4098|4098|52369.82|N
AVL|25461A569|10/03/25|56.13|56.86|54.33|54.95|55.94|-.02|41356|973|0|0|0|41356|0|0|0|30516|41356|41356|41356|2313620.46|Q
AVLC|025072158|10/03/25|76.91|77.19|76.86|76.86|76.96|0.00|2101|18|0|0|0|2101|0|0|0|1932|2101|2101|2101|161686.47|P
AVLV|025072349|10/03/25|72.65|73.00|72.63|72.69|72.77|.15|35054|471|0|0|0|35054|0|0|0|25167|35054|35054|35054|2550880.64|P
AVMA|025072182|10/03/25|0.00|65.43|65.43|65.43|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
AVMC|025072125|10/03/25|69.88|70.22|69.88|69.99|70.11|.24|926|7|0|0|0|926|0|0|0|819|926|926|926|64919.64|P
AVMU|025072695|10/03/25|45.52|45.55|45.52|45.55|45.55|.04|184|4|0|0|0|184|0|0|0|24|184|184|184|8380.99|P
AVMV|025072133|10/03/25|69.24|69.37|69.24|69.25|69.34|.22|364|12|0|0|0|364|0|0|0|348|364|364|364|25238.08|P
AVNM|025072174|10/03/25|71.25|71.39|71.25|71.36|71.29|.43|670|22|0|0|0|670|0|0|0|529|670|670|670|47761.64|P
AVNS|05350V106|10/03/25|11.45|11.97|11.45|11.79|11.76|.46|24527|765|0|0|0|24527|0|0|0|10719|24527|24527|24527|288417.09|N
AVNT|05368V106|10/03/25|32.74|33.15|32.71|32.80|32.92|.22|10195|475|0|0|0|10195|0|0|0|6248|10195|10195|10195|335637.21|N
AVNV|025072166|10/03/25|72.21|72.33|72.21|72.33|72.27|.46|1024|3|0|0|0|1024|0|0|0|1015|1024|1024|1024|74003.85|P
AVNW|05366Y201|10/03/25|22.77|23.00|22.64|22.79|22.80|.37|3918|181|0|0|0|3918|0|0|0|2125|3918|3918|3918|89316.73|Q
AVO|60510V108|10/03/25|12.00|12.20|11.97|12.13|12.08|.15|24486|634|1|0|0|21986|2500|0|0|12576|24486|24486|24486|295753.57|Q
AVPT|053604104|10/03/25|14.95|15.34|14.94|15.10|15.16|.24|67211|1358|5|1|0|46663|15448|5100|0|28443|67211|67211|67211|1019041.89|Q
AVR|03675P102|10/03/25|4.42|4.51|4.26|4.30|4.38|-.11|4425|191|0|0|0|4425|0|0|0|3877|4425|4425|4425|19369.60|Q
AVRE|025072356|10/03/25|44.52|44.68|44.52|44.63|44.63|.21|903|21|0|0|0|903|0|0|0|379|903|903|903|40301.95|P
AVS|25461A551|10/03/25|10.23|10.39|10.15|10.33|10.24|.01|15088|84|0|0|0|15088|0|0|0|9919|15088|15088|15088|154534.10|Q
AVSC|025072323|10/03/25|57.72|58.34|57.72|57.86|58.04|.50|3499|51|0|0|0|3499|0|0|0|2997|3499|3499|3499|203070.55|P
AVSD|025072299|10/03/25|72.39|72.74|72.39|72.61|72.65|.63|18740|153|0|0|0|18740|0|0|0|7511|18740|18740|18740|1361541.57|P
AVSE|025072315|10/03/25|64.59|64.59|64.42|64.42|64.46|.13|150|3|0|0|0|150|0|0|0|25|150|150|150|9669.52|P
AVSF|025072687|10/03/25|47.13|47.14|47.11|47.11|47.13|-.01|2778|6|1|0|0|669|2109|0|0|1151|2778|2778|2778|130915.90|P
AVSU|025072281|10/03/25|74.07|74.07|74.02|74.02|74.08|.06|77|4|0|0|0|77|0|0|0|8|77|77|77|5703.94|P
AVT|053807103|10/03/25|52.08|52.61|51.69|51.87|52.09|-.11|25361|1166|0|0|0|25361|0|0|0|14472|25361|25361|25361|1320966.71|Q
AVTR|05352A100|10/03/25|13.87|14.51|13.81|14.29|14.31|.52|557820|4317|4|1|0|538614|13806|5400|0|313350|557820|557820|557820|7982148.49|N
AVTX|05338F306|10/03/25|12.95|13.55|12.91|13.39|13.21|.39|21635|404|0|0|0|21635|0|0|0|5658|21635|21635|21635|285776.33|Q
AVUQ|02507A507|10/03/25|59.92|59.92|59.60|59.60|59.92|-.11|209|1|0|0|0|209|0|0|0|209|209|209|209|12523.28|Q
AVUS|025072885|10/03/25|109.31|109.73|109.16|109.21|109.39|.08|17850|394|1|0|0|15578|2272|0|0|14012|17850|17850|17850|1952684.14|P
AVUV|025072877|10/03/25|100.25|101.30|100.25|100.66|100.80|.83|75807|979|0|1|0|68162|0|7645|0|47424|75807|75807|75807|7641195.46|P
AVXC|02507A101|10/03/25|60.76|60.76|60.74|60.74|60.76|.28|200|2|0|0|0|200|0|0|0|200|200|200|200|12151.00|Q
AVXL|032797300|10/03/25|9.14|10.03|9.02|9.95|9.63|.83|103057|1354|6|1|0|77778|17909|7370|0|65097|103057|103057|103057|992107.56|Q
AVY|053611109|10/03/25|162.24|164.08|162.24|163.45|163.48|.73|16464|799|0|0|0|16464|0|0|0|11755|16464|16464|16464|2691518.94|N
AWAY|032108540|10/03/25|22.26|22.32|22.20|22.25|22.27|.06|1322|12|0|0|0|1322|0|0|0|1|1322|1322|1322|29437.96|P
AWEG|015564305|10/03/25|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|P
AWF|01879R106|10/03/25|11.15|11.15|11.04|11.09|11.07|-.03|4094|35|0|0|0|4094|0|0|0|1958|4094|4094|4094|45302.73|N
AWI|04247X102|10/03/25|196.00|197.86|195.52|196.88|197.20|.71|17792|784|0|0|0|17792|0|0|0|12119|17792|17792|17792|3508506.96|N
AWK|030420103|10/03/25|136.05|138.20|136.05|137.77|137.70|2.22|24525|1006|0|0|0|24525|0|0|0|9910|24525|24525|24525|3377093.60|N
AWP|00302L108|10/03/25|3.97|3.99|3.96|3.96|3.98|0.00|13662|32|1|0|0|11462|2200|0|0|8085|13662|13662|13662|54394.53|N
AWR|029899101|10/03/25|70.51|71.41|70.51|70.75|70.91|.39|11275|325|0|0|0|11275|0|0|0|4556|11275|11275|11275|799470.66|N
AWRE|05453N100|10/03/25|2.44|2.63|2.44|2.63|2.45|.26|3087|12|0|0|0|3087|0|0|0|3074|3087|3087|3087|7567.04|Q
AWX|05343P109|10/03/25|2.63|2.63|2.63|2.63|2.63|.03|1|1|0|0|0|1|0|0|0|1|1|1|1|2.63|A
AX|05465C100|10/03/25|85.05|85.95|85.05|85.19|85.37|1.00|8123|331|0|0|0|8123|0|0|0|5685|8123|8123|8123|693495.30|N
AXGN|05463X106|10/03/25|17.98|18.55|17.75|17.87|18.16|-.03|38274|753|1|1|0|26905|5000|6369|0|22441|38274|38274|38274|695016.49|Q
AXIL|76151R206|10/03/25|5.87|5.87|5.53|5.53|5.75|-.37|4935|31|1|0|0|1195|3740|0|0|124|4935|4935|4935|28393.20|A
AXIN|G0750N104|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AXIN R|G0750N112|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
AXIN U|G0750N120|10/03/25|0.00|0.00|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|10/03/25|6.09|6.28|6.04|6.22|6.19|.13|102790|826|0|0|0|102790|0|0|0|57980|102790|102790|102790|636293.97|N
AXON|05464C101|10/03/25|722.37|724.60|715.46|715.46|720.52|-4.74|23173|1678|0|0|0|23173|0|0|0|18802|23173|23173|23173|16696620.43|Q
AXP|025816109|10/03/25|331.93|332.00|328.75|330.24|330.37|-.36|76676|3276|0|0|0|76676|0|0|0|33548|76676|76676|76676|25331171.17|N
AXR|032159105|10/03/25|23.25|23.84|23.25|23.84|23.50|.54|267|13|0|0|0|267|0|0|0|176|267|267|267|6274.82|N
AXS|G0692U109|10/03/25|94.02|94.89|94.02|94.54|94.57|.72|18749|805|0|0|0|18749|0|0|0|6185|18749|18749|18749|1773098.80|N
AXS PRE|05461T305|10/03/25|21.56|21.56|21.54|21.54|21.56|-.01|2|2|0|0|0|2|0|0|0|0|2|2|2|43.11|N
AXSM|05464T104|10/03/25|120.64|122.00|119.72|120.29|120.54|.44|16046|1066|0|0|0|16046|0|0|0|7772|16046|16046|16046|1934239.20|Q
AXTA|G0750C108|10/03/25|28.14|28.58|28.09|28.23|28.34|.04|138457|2198|0|1|0|132529|0|5928|0|52706|138457|138457|138457|3924504.07|N
AXTI|00246W103|10/03/25|4.88|5.47|4.87|5.13|5.17|.42|365478|2212|16|2|1|291725|40709|14789|18255|237651|365478|365478|365478|1887831.74|Q
AXUP|26923Q531|10/03/25|22.02|22.02|21.80|21.80|22.04|-.09|645|7|0|0|0|645|0|0|0|0|645|645|645|14218.92|Z
AYI|00508Y102|10/03/25|358.12|359.55|352.79|352.81|355.44|-3.27|11308|536|0|0|0|11308|0|0|0|6684|11308|11308|11308|4019296.64|N
AYTU|054754858|10/03/25|1.94|1.97|1.91|1.91|1.93|-.06|5248|42|1|0|0|2463|2785|0|0|4360|5248|5248|5248|10116.21|Q
AZ|002205102|10/03/25|7.60|7.90|7.50|7.90|7.73|.44|17836|268|0|0|0|17836|0|0|0|12005|17836|17836|17836|137853.83|Q
AZI|G06382108|10/03/25|0.21|0.23|0.21|0.22|0.22|.01|425410|850|34|7|5|161070|121714|50506|92120|249965|425410|425410|425410|94443.23|Q
AZN|046353108|10/03/25|84.30|85.50|83.85|85.31|84.89|1.65|727121|12593|4|0|0|717845|9276|0|0|460812|727121|727121|727121|61722421.33|Q
AZNH|74016W304|10/03/25|50.94|51.02|50.94|51.02|50.97|.80|310|2|0|0|0|310|0|0|0|100|310|310|310|15801.90|P
AZO|053332102|10/03/25|4250.00|4250.00|4216.07|4216.07|4217.75|-38.64|4444|661|0|0|0|4444|0|0|0|3242|4444|4444|4444|18743661.24|N
AZTA|114340102|10/03/25|31.36|33.03|31.36|32.47|32.55|1.00|18113|611|0|0|0|18113|0|0|0|8553|18113|18113|18113|589615.16|Q
AZTD|886364470|10/03/25|28.41|28.45|28.41|28.43|28.44|.05|236|7|0|0|0|236|0|0|0|130|236|236|236|6710.99|P
AZTR|05479L302|10/03/25|0.75|0.79|0.75|0.79|0.76|.07|15609|113|0|0|0|15609|0|0|0|6765|15609|15609|15609|11940.01|A
AZYY|38747R322|10/03/25|23.34|23.34|23.30|23.30|23.35|-.08|35|5|0|0|0|35|0|0|0|10|35|35|35|817.31|Q
AZZ|002474104|10/03/25|109.38|109.85|108.32|108.37|109.22|-.73|4725|211|0|0|0|4725|0|0|0|2569|4725|4725|4725|516084.55|N
B|06849F108|10/03/25|34.00|34.09|33.68|33.95|33.90|.02|1091318|6143|14|6|0|1018288|38218|34812|0|696555|1091318|1091318|1091318|36996369.63|N
BA|097023105|10/03/25|216.70|218.79|215.25|216.27|216.99|-1.12|332346|7634|2|0|0|327806|4540|0|0|175763|332346|332346|332346|72116023.93|N
BA PRA|097023204|10/03/25|69.30|69.76|69.03|69.20|69.38|-.40|6685|118|0|0|0|6685|0|0|0|0|6685|6685|6685|463832.63|N
BAB|46138G805|10/03/25|27.31|27.37|27.31|27.32|27.33|.01|17603|134|1|0|0|13865|3738|0|0|10763|17603|17603|17603|481019.56|P
BABA|01609W102|10/03/25|190.74|191.05|187.16|187.98|189.23|-1.38|1347206|23883|12|1|0|1304740|37142|5324|0|839932|1347206|1347206|1347206|254937178.95|N
BABO|88636R107|10/03/25|19.94|19.94|19.60|19.68|19.80|-.02|68075|126|2|4|1|22675|5000|22400|18000|58134|68075|68075|68075|1347548.07|P
BABX|38747R868|10/03/25|64.53|64.84|62.34|62.90|63.80|-.91|99218|1557|1|0|0|96683|2535|0|0|54279|99218|99218|99218|6330168.17|Q
BAC|060505104|10/03/25|50.62|51.12|50.56|50.66|50.78|.20|1074068|14137|7|0|0|1052621|21447|0|0|479214|1074068|1074068|1074068|54537992.92|N
BAC PRB|060505229|10/03/25|25.43|25.43|25.35|25.35|25.40|-.09|43|5|0|0|0|43|0|0|0|0|43|43|43|1092.18|N
BAC PRE|060505815|10/03/25|22.00|22.00|21.91|21.91|22.00|-.10|15|1|0|0|0|15|0|0|0|0|15|15|15|330.00|N
BAC PRK|060505195|10/03/25|24.88|24.88|24.85|24.87|24.86|-.06|4989|23|0|0|0|4989|0|0|0|0|4989|4989|4989|124022.47|N
BAC PRL|060505682|10/03/25|1264.94|1266.50|1264.94|1265.05|1265.32|-2.34|82|11|0|0|0|82|0|0|0|0|82|82|82|103756.54|N
BAC PRM|06053U601|10/03/25|23.15|23.15|23.07|23.07|23.11|-.01|65|9|0|0|0|65|0|0|0|0|65|65|65|1502.32|N
BAC PRN|06055H202|10/03/25|21.63|21.71|21.63|21.67|21.64|.02|13902|37|0|0|0|13902|0|0|0|0|13902|13902|13902|300839.71|N
BAC PRO|06055H400|10/03/25|18.85|18.85|18.79|18.79|18.81|-.07|1397|14|0|0|0|1397|0|0|0|0|1397|1397|1397|26283.83|N
BAC PRP|06055H608|10/03/25|17.76|17.76|17.68|17.68|17.74|-.08|656|14|0|0|0|656|0|0|0|0|656|656|656|11639.16|N
BAC PRQ|06055H806|10/03/25|18.25|18.25|18.10|18.12|18.16|-.11|5557|84|0|0|0|5557|0|0|0|0|5557|5557|5557|100923.00|N
BAC PRS|06055H871|10/03/25|20.69|20.69|20.57|20.59|20.59|-.10|451|9|0|0|0|451|0|0|0|0|451|451|451|9287.15|N
BACC|G1331A108|10/03/25|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
BACC R|G1331A116|10/03/25|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
BACC U|G1331A124|10/03/25|10.18|10.18|10.15|10.15|10.28|-.02|28|2|0|0|0|28|0|0|0|0|28|28|28|287.92|Q
BACQ|G1169T104|10/03/25|10.40|10.44|10.40|10.44|10.43|.03|240|4|0|0|0|240|0|0|0|29|240|240|240|2504.12|Q
BACQ R|G1169T138|10/03/25|0.35|0.60|0.35|0.60|0.46|-.07|26|9|0|0|0|26|0|0|0|15|26|26|26|12.08|Q
BACQ U|G1169T120|10/03/25|0.00|0.00|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|10/03/25|1.84|1.85|1.76|1.76|1.81|-.09|2563|52|0|0|0|2563|0|0|0|600|2563|2563|2563|4628.40|Q
BAER W|96812F110|10/03/25|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
BAFE|00775Y322|10/03/25|27.25|27.33|27.18|27.18|27.29|.09|350|9|0|0|0|350|0|0|0|225|350|350|350|9551.25|Q
BAFN|07279B104|10/03/25|10.09|10.38|10.09|10.38|10.09|.15|18|4|0|0|0|18|0|0|0|17|18|18|18|181.55|Q
BAGY|032108466|10/03/25|55.07|55.12|54.97|54.97|55.03|-.10|309|11|0|0|0|309|0|0|0|306|309|309|309|17004.76|Z
BAH|099502106|10/03/25|103.62|105.76|103.52|103.99|104.62|.85|62974|2135|0|0|0|62974|0|0|0|27766|62974|62974|62974|6588343.39|N
BAI|09290C780|10/03/25|35.07|35.07|34.29|34.53|34.68|-.40|178327|775|4|0|2|129775|10875|0|37677|115504|178327|178327|178327|6183871.37|P
BAIG|882927270|10/03/25|23.36|23.36|20.63|22.28|22.29|-.53|98166|1312|1|0|0|94415|3751|0|0|43134|98166|98166|98166|2188301.34|Q
BAK|105532105|10/03/25|2.48|2.50|2.46|2.47|2.48|-.05|43864|269|0|1|0|37892|0|5972|0|29031|43864|43864|43864|108887.64|N
BALI|09290C863|10/03/25|31.69|31.78|31.65|31.68|31.71|.02|14917|83|1|0|0|12907|2010|0|0|12279|14917|14917|14917|473047.79|Z
BALL|058498106|10/03/25|50.04|50.82|50.04|50.26|50.38|-.23|86495|2014|0|0|0|86495|0|0|0|36338|86495|86495|86495|4357758.98|N
BALT|45783Y855|10/03/25|32.85|32.87|32.83|32.83|32.85|-.01|13092|83|0|0|0|13092|0|0|0|12037|13092|13092|13092|430056.19|Z
BALY|05875B304|10/03/25|12.55|13.41|12.49|13.26|12.82|.81|8532|126|0|0|0|8532|0|0|0|4197|8532|8532|8532|109381.71|N
BAM|113004105|10/03/25|56.94|57.94|56.94|57.80|57.60|1.01|93143|1546|0|0|0|93143|0|0|0|71067|93143|93143|93143|5364649.68|N
BAMA|66537J879|10/03/25|33.71|33.71|33.70|33.70|33.70|0.00|89|3|0|0|0|89|0|0|0|57|89|89|89|2999.61|Z
BAMB|66537J804|10/03/25|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|Z
BAMD|66537J507|10/03/25|31.31|31.44|31.31|31.36|31.41|.30|700|5|0|0|0|700|0|0|0|300|700|700|700|21987.00|Z
BAMG|66537J606|10/03/25|0.00|38.31|38.31|38.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BAMO|66537J861|10/03/25|32.23|32.23|32.19|32.19|32.22|.02|209|3|0|0|0|209|0|0|0|100|209|209|209|6734.07|Z
BAMU|66537J887|10/03/25|25.34|25.34|25.31|25.31|25.34|.02|12|1|0|0|0|12|0|0|0|0|12|12|12|304.08|Z
BAMV|66537J705|10/03/25|32.47|32.47|32.34|32.34|32.46|.09|44|2|0|0|0|44|0|0|0|44|44|44|44|1428.35|Z
BAMY|66537J853|10/03/25|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|Z
BANC|05990K106|10/03/25|16.98|17.19|16.91|17.10|17.06|.17|107383|1583|0|0|0|107383|0|0|0|67719|107383|107383|107383|1832022.47|N
BANC PRF|05990K841|10/03/25|25.08|25.14|25.08|25.14|25.08|.09|10|1|0|0|0|10|0|0|0|0|10|10|10|250.80|N
BAND|05988J103|10/03/25|15.92|16.14|15.83|16.06|15.95|.38|18512|607|0|0|0|18512|0|0|0|8521|18512|18512|18512|295190.57|Q
BANF|05945F103|10/03/25|124.68|127.15|124.68|126.64|126.64|1.71|3040|284|0|0|0|3040|0|0|0|2469|3040|3040|3040|384986.46|Q
BANF P|05539S206|10/03/25|25.83|25.83|25.75|25.78|25.79|-.03|227|3|0|0|0|227|0|0|0|227|227|227|227|5854.87|Q
BANL|G1991X109|10/03/25|0.74|0.74|0.73|0.73|0.74|-.01|13|1|0|0|0|13|0|0|0|0|13|13|13|9.56|Q
BANR|06652V208|10/03/25|64.14|64.86|64.14|64.36|64.56|.56|5518|374|0|0|0|5518|0|0|0|3049|5518|5518|5518|356254.68|Q
BANX|861780104|10/03/25|22.07|22.07|21.97|21.97|22.03|-.03|74|2|0|0|0|74|0|0|0|0|74|74|74|1630.42|Q
BAOS|G08908124|10/03/25|3.50|3.50|3.37|3.43|3.44|-.07|1859|38|0|0|0|1859|0|0|0|576|1859|1859|1859|6386.98|Q
BAP|G2519Y108|10/03/25|260.78|266.20|258.40|266.19|260.49|6.92|31297|587|1|0|0|28297|3000|0|0|10561|31297|31297|31297|8152448.25|N
BAPR|45782C888|10/03/25|46.99|46.99|46.94|46.94|46.99|.06|200|2|0|0|0|200|0|0|0|0|200|200|200|9398.00|Z
BAR|38748G101|10/03/25|38.27|38.33|38.12|38.30|38.26|.30|93254|301|3|1|0|76733|7981|8540|0|73379|93254|93254|93254|3567986.99|P
BARK|68622E104|10/03/25|0.80|0.81|0.80|0.80|0.81|-.01|24189|701|1|0|0|21189|3000|0|0|12039|24189|24189|24189|19495.54|N
BARK WS|68622E112|10/03/25|0.02|0.02|0.02|0.02|0.02|0.00|1651|2|0|0|0|1651|0|0|0|0|1651|1651|1651|33.02|N
BASG|00775Y272|10/03/25|26.85|26.87|26.69|26.69|26.79|.06|1282|12|0|0|0|1282|0|0|0|1282|1282|1282|1282|34339.79|Q
BASV|00775Y264|10/03/25|27.23|27.24|27.23|27.24|27.23|.05|18|1|0|0|0|18|0|0|0|18|18|18|18|490.14|Q
BATL|07134L107|10/03/25|1.15|1.16|1.14|1.14|1.15|-.01|2687|27|0|0|0|2687|0|0|0|303|2687|2687|2687|3090.99|A
BATR A|047726104|10/03/25|45.20|45.20|44.79|44.79|45.02|-.40|1376|88|0|0|0|1376|0|0|0|452|1376|1376|1376|61951.29|Q
BATR K|047726302|10/03/25|41.03|41.21|40.78|41.11|40.96|.12|13031|508|0|0|0|13031|0|0|0|9051|13031|13031|13031|533776.81|Q
BATT|032108805|10/03/25|13.33|13.41|13.26|13.35|13.34|.06|125839|361|6|4|0|76645|19446|29748|0|116879|125839|125839|125839|1678398.68|P
BAUG|45782C698|10/03/25|49.12|49.16|49.12|49.16|49.12|.04|20|2|0|0|0|20|0|0|0|20|20|20|20|982.40|Z
BAX|071813109|10/03/25|23.36|24.26|23.28|23.87|23.94|.64|394400|4377|1|0|1|370859|2268|0|21273|239089|394400|394400|394400|9441618.34|N
BAYA|07323B100|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BAYA R|07323B118|10/03/25|0.20|0.20|0.20|0.20|0.20|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|20.00|Q
BAYA U|07323B209|10/03/25|0.00|0.00|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|10/03/25|4.63|4.68|4.47|4.49|4.55|-.26|1140534|1899|132|26|2|473201|416992|175686|74655|570864|1140534|1140534|1140534|5184453.50|N
BBAG|46641Q241|10/03/25|46.67|46.67|46.60|46.61|46.64|-.02|3042|23|0|0|0|3042|0|0|0|2625|3042|3042|3042|141868.43|P
BBAI|08975B109|10/03/25|7.34|7.37|6.91|7.19|7.17|-.09|4268607|14101|226|58|16|2809242|718519|411835|329011|2657594|4268607|4268607|4268607|30624943.97|N
BBAI WS|08975B117|10/03/25|2.45|2.46|2.31|2.38|2.41|-.02|14374|61|0|0|0|14374|0|0|0|0|14374|14374|14374|34581.80|N
BBAR|058934100|10/03/25|8.29|8.33|8.06|8.32|8.20|.05|94682|635|2|1|1|70393|7005|6730|10554|33414|94682|94682|94682|776773.09|N
BBAX|46641Q233|10/03/25|57.01|57.25|57.00|57.09|57.09|.31|11210|110|0|0|0|11210|0|0|0|6405|11210|11210|11210|639984.16|Z
BBB|45407J409|10/03/25|31.51|31.51|31.45|31.45|31.51|.39|5|1|0|0|0|5|0|0|0|0|5|5|5|157.53|Q
BBBI|09789C747|10/03/25|52.36|52.36|52.28|52.28|52.33|-.07|631|5|0|0|0|631|0|0|0|100|631|631|631|33022.12|P
BBBL|09789C762|10/03/25|49.62|49.65|49.61|49.65|49.61|-.07|3412|7|0|0|0|3412|0|0|0|0|3412|3412|3412|169272.32|P
BBBS|09789C754|10/03/25|51.61|51.61|51.59|51.59|51.59|-.03|1479|22|0|0|0|1479|0|0|0|353|1479|1479|1479|76308.61|P
BBBY|690370101|10/03/25|11.17|12.64|11.00|12.03|11.84|.29|243019|3209|3|0|0|234341|8678|0|0|85647|243019|243019|243019|2878532.39|N
BBC|26923G301|10/03/25|27.95|28.29|27.95|28.15|28.14|.36|2846|32|0|0|0|2846|0|0|0|116|2846|2846|2846|80079.86|P
BBCA|46641Q225|10/03/25|87.49|88.46|87.48|88.36|88.16|1.16|9696|132|0|0|0|9696|0|0|0|6543|9696|9696|9696|854754.31|Z
BBCB|46641Q449|10/03/25|46.28|46.28|46.23|46.23|46.28|-.04|201|2|0|0|0|201|0|0|0|0|201|201|201|9302.19|P
BBCP|206704108|10/03/25|7.08|7.15|7.02|7.05|7.08|-.03|2763|57|0|0|0|2763|0|0|0|1896|2763|2763|2763|19561.49|Q
BBD|059460303|10/03/25|3.18|3.19|3.13|3.17|3.16|0.00|1555030|715|51|37|32|455040|182634|278886|638470|1189774|1555030|1555030|1555030|4911458.30|N
BBDC|06759L103|10/03/25|8.73|8.75|8.59|8.61|8.64|-.10|16417|272|0|0|0|16417|0|0|0|8305|16417|16417|16417|141798.22|N
BBDO|059460402|10/03/25|2.76|2.91|2.73|2.91|2.88|.09|3726|9|1|0|0|726|3000|0|0|3201|3726|3726|3726|10731.44|N
BBEM|46654Q807|10/03/25|0.00|64.28|64.28|64.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BBEU|46641Q191|10/03/25|70.83|71.04|70.82|70.94|70.96|.33|21181|335|0|0|0|21181|0|0|0|9999|21181|21181|21181|1502926.82|Z
BBGI|074014200|10/03/25|0.00|5.71|5.71|5.71|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BBH|92189F726|10/03/25|173.75|175.00|173.75|175.00|174.15|1.80|165|6|0|0|0|165|0|0|0|85|165|165|165|28734.95|Q
BBHY|46641Q878|10/03/25|46.80|46.80|46.75|46.76|46.78|-.03|1603|19|0|0|0|1603|0|0|0|488|1603|1603|1603|74985.47|Z
BBIB|46654Q849|10/03/25|0.00|99.45|99.45|99.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BBIN|46641Q373|10/03/25|71.44|71.49|71.44|71.49|71.44|.66|1069|21|0|0|0|1069|0|0|0|32|1069|1069|1069|76370.42|Z
BBIO|10806X102|10/03/25|53.21|53.58|52.07|52.86|52.72|-.43|73924|2160|1|0|0|70507|3417|0|0|51724|73924|73924|73924|3897104.83|Q
BBJP|46641Q217|10/03/25|67.43|67.75|67.36|67.57|67.59|1.35|118288|559|0|0|0|118288|0|0|0|97228|118288|118288|118288|7994776.61|Z
BBLB|46654Q831|10/03/25|0.00|0.00|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|10/03/25|2.52|2.59|2.48|2.50|2.53|-.06|2704|54|0|0|0|2704|0|0|0|616|2704|2704|2704|6836.60|Q
BBLG W|098070154|10/03/25|0.00|0.00|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|10/03/25|15.08|15.11|15.04|15.04|15.09|-.04|1832|20|0|0|0|1832|0|0|0|577|1832|1832|1832|27642.19|P
BBMC|46641Q340|10/03/25|105.34|105.34|105.17|105.17|105.55|.29|77|5|0|0|0|77|0|0|0|3|77|77|77|8127.21|P
BBN|09248X100|10/03/25|16.62|16.63|16.56|16.59|16.60|-.02|1748|18|0|0|0|1748|0|0|0|716|1748|1748|1748|29010.57|N
BBNX|08659B102|10/03/25|20.88|23.03|20.88|22.26|22.59|1.74|25496|939|0|0|0|25496|0|0|0|16438|25496|25496|25496|575906.57|Q
BBOT|107924102|10/03/25|12.45|12.50|12.19|12.38|12.34|.01|7094|214|0|0|0|7094|0|0|0|3353|7094|7094|7094|87555.44|Q
BBP|26923G202|10/03/25|71.71|72.24|71.71|71.91|72.02|.54|594|10|0|0|0|594|0|0|0|83|594|594|594|42779.46|P
BBRE|46641Q738|10/03/25|0.00|95.49|95.49|95.49|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BBSB|46654Q856|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BBSC|46641Q290|10/03/25|75.37|75.56|75.37|75.53|75.59|.61|591|8|0|0|0|591|0|0|0|490|591|591|591|44676.12|P
BBSI|068463108|10/03/25|44.45|45.31|44.45|44.86|45.03|.58|5897|288|0|0|0|5897|0|0|0|3175|5897|5897|5897|265515.90|Q
BBT|084680107|10/03/25|24.13|24.44|23.94|23.95|24.15|.11|27247|571|0|0|0|27247|0|0|0|16167|27247|27247|27247|657936.13|N
BBU|G16234109|10/03/25|33.25|33.85|32.80|33.56|33.40|.61|15086|114|0|0|0|15086|0|0|0|6260|15086|15086|15086|503866.45|N
BBUC|11259V106|10/03/25|33.96|34.39|33.38|34.06|34.07|.29|10710|214|0|0|0|10710|0|0|0|9236|10710|10710|10710|364872.29|N
BBUS|46641Q399|10/03/25|121.42|121.77|121.06|121.23|121.38|-.04|3049|52|0|0|0|3049|0|0|0|2394|3049|3049|3049|370089.25|Z
BBVA|05946K101|10/03/25|19.40|19.40|19.14|19.24|19.25|.13|46712|602|0|0|0|46712|0|0|0|21628|46712|46712|46712|899110.82|N
BBW|120076104|10/03/25|62.00|62.33|60.72|61.02|61.29|-1.04|14938|750|0|0|0|14938|0|0|0|13055|14938|14938|14938|915564.36|N
BBWI|070830104|10/03/25|25.70|26.18|25.65|25.89|25.85|.25|345196|4310|0|2|0|332519|0|12677|0|146525|345196|345196|345196|8923603.18|N
BBY|086516101|10/03/25|76.75|78.16|76.75|76.88|77.36|.27|84214|2486|0|0|0|84214|0|0|0|52628|84214|84214|84214|6514667.98|N
BC|117043109|10/03/25|65.58|66.40|65.50|66.34|66.09|1.26|20677|868|0|0|0|20677|0|0|0|15071|20677|20677|20677|1366456.54|N
BC PRA|117043406|10/03/25|25.00|25.00|24.88|24.88|24.96|-.19|17|2|0|0|0|17|0|0|0|0|17|17|17|424.40|N
BC PRC|117043604|10/03/25|0.00|24.91|24.91|24.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BCAB|09077B104|10/03/25|0.67|0.70|0.67|0.70|0.68|.03|35337|28|3|1|1|3009|8112|9517|14699|30803|35337|35337|35337|24011.08|Q
BCAL|84252A106|10/03/25|16.60|17.16|16.60|17.13|17.03|.64|5699|207|0|0|0|5699|0|0|0|2572|5699|5699|5699|97044.12|Q
BCAR|G2616F101|10/03/25|9.95|9.96|9.95|9.96|9.95|0.00|4228|20|0|0|0|4228|0|0|0|1100|4228|4228|4228|42077.61|Q
BCAR U|G2616F127|10/03/25|0.00|10.08|10.08|10.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BCAR W|G2616F119|10/03/25|0.25|0.27|0.25|0.25|0.26|-.06|600|6|0|0|0|600|0|0|0|100|600|600|600|153.75|Q
BCAT|09260U109|10/03/25|14.90|14.98|14.88|14.96|14.91|.07|14856|102|0|0|0|14856|0|0|0|6777|14856|14856|14856|221482.94|N
BCAX|055477103|10/03/25|16.76|17.85|16.76|17.05|17.32|.34|23856|773|0|0|0|23856|0|0|0|14058|23856|23856|23856|413075.38|Q
BCBP|055298103|10/03/25|8.56|8.64|8.55|8.55|8.59|.06|1384|79|0|0|0|1384|0|0|0|350|1384|1384|1384|11884.86|Q
BCC|09739D100|10/03/25|78.70|78.82|77.55|77.62|78.10|-.42|10583|393|0|0|0|10583|0|0|0|3762|10583|10583|10583|826493.25|N
BCCC|37960A347|10/03/25|25.35|25.68|25.33|25.55|25.47|.21|1544|26|0|0|0|1544|0|0|0|933|1544|1544|1544|39328.38|Z
BCD|003261203|10/03/25|34.57|34.67|34.57|34.63|34.61|.17|9920|41|1|0|0|5626|4294|0|0|2928|9920|9920|9920|343353.87|P
BCDA|09060U606|10/03/25|1.34|1.38|1.32|1.35|1.35|.01|29343|286|3|0|0|21343|8000|0|0|14162|29343|29343|29343|39564.56|Q
BCDF|53656G209|10/03/25|31.92|31.97|31.92|31.97|32.18|.09|47|3|0|0|0|47|0|0|0|46|47|47|47|1512.29|P
BCE|05534B760|10/03/25|23.23|23.44|23.23|23.36|23.39|.12|119165|834|2|0|0|113965|5200|0|0|87273|119165|119165|119165|2787438.43|N
BCG|09032H105|10/03/25|0.00|1.70|1.70|1.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BCGW W|09032H113|10/03/25|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
BCH|059520106|10/03/25|29.93|30.60|29.85|30.60|30.08|.78|15367|279|0|0|0|15367|0|0|0|6238|15367|15367|15367|462300.20|N
BCHI|90139K209|10/03/25|29.04|29.04|28.95|28.95|28.99|.25|853|3|0|0|0|853|0|0|0|853|853|853|853|24725.55|P
BCHP|74255Y714|10/03/25|0.00|37.69|37.69|37.69|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BCI|003261104|10/03/25|21.67|21.73|21.63|21.63|21.69|.07|77943|215|0|2|0|58362|0|19581|0|67009|77943|77943|77943|1690625.02|P
BCIC|73688F201|10/03/25|11.72|11.83|11.72|11.83|11.77|.32|313|27|0|0|0|313|0|0|0|94|313|313|313|3683.21|Q
BCIL|30151E541|10/03/25|29.03|29.23|29.03|29.23|29.08|.19|221|3|0|0|0|221|0|0|0|2|221|221|221|6426.12|P
BCIM|003261609|10/03/25|22.14|22.16|22.13|22.16|22.14|.25|3604|21|0|0|0|3604|0|0|0|3227|3604|3604|3604|79795.41|P
BCKT|86172B585|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BCLO|092528850|10/03/25|49.93|49.96|49.93|49.96|49.93|0.00|14|3|0|0|0|14|0|0|0|0|14|14|14|698.97|Q
BCML|07272M107|10/03/25|27.35|28.09|27.35|28.09|27.67|.41|567|33|0|0|0|567|0|0|0|303|567|567|567|15689.90|Q
BCO|109696104|10/03/25|116.29|116.79|114.75|114.75|115.41|-1.54|6544|303|0|0|0|6544|0|0|0|3115|6544|6544|6544|755234.71|N
BCOR|38963H503|10/03/25|36.85|36.85|36.00|36.09|36.14|-.07|1616|13|0|0|0|1616|0|0|0|1463|1616|1616|1616|58403.44|P
BCPC|057665200|10/03/25|147.24|147.72|145.13|145.13|146.37|-1.23|5093|606|0|0|0|5093|0|0|0|2661|5093|5093|5093|745485.83|Q
BCRX|09058V103|10/03/25|7.40|7.45|7.14|7.14|7.24|-.20|171813|1507|1|1|0|161673|3572|6568|0|67349|171813|171813|171813|1244483.61|Q
BCS|06738E204|10/03/25|20.91|21.00|20.83|20.98|20.92|.35|246600|1081|2|1|0|231056|6029|9515|0|91353|246600|246600|246600|5159870.09|N
BCSF|05684B107|10/03/25|14.26|14.27|14.05|14.05|14.15|-.17|7827|175|0|0|0|7827|0|0|0|5574|7827|7827|7827|110781.14|N
BCSS U|G0R78B122|10/03/25|10.12|10.12|10.09|10.10|10.10|0.00|53044|125|3|0|0|43944|9100|0|0|0|53044|53044|53044|535753.15|N
BCTX|107930307|10/03/25|12.79|13.50|12.60|13.09|13.16|.37|11076|160|0|0|0|11076|0|0|0|5636|11076|11076|11076|145741.30|Q
BCTX W|10778Y112|10/03/25|0.03|0.04|0.03|0.04|0.03|0.00|4400|3|1|0|0|1400|3000|0|0|4400|4400|4400|4400|148.03|Q
BCTX Z|107930117|10/03/25|0.38|0.45|0.38|0.45|0.43|.05|315|3|0|0|0|315|0|0|0|0|315|315|315|133.95|Q
BCUS|30151E558|10/03/25|32.62|32.62|32.55|32.56|32.59|0.00|595|8|0|0|0|595|0|0|0|200|595|595|595|19393.76|P
BCV|059695106|10/03/25|22.28|22.36|22.27|22.33|22.33|.13|11920|146|0|0|0|11920|0|0|0|5155|11920|11920|11920|266178.23|A
BCV PRA|059702209|10/03/25|0.00|21.96|21.96|21.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
BCX|09257A108|10/03/25|10.37|10.37|10.26|10.26|10.33|-.05|5213|37|0|0|0|5213|0|0|0|177|5213|5213|5213|53835.58|N
BCYC|088786108|10/03/25|8.49|8.49|8.21|8.37|8.36|-.16|14410|293|0|0|0|14410|0|0|0|7801|14410|14410|14410|120505.91|Q
BDBT|301505368|10/03/25|25.52|25.60|25.52|25.59|25.60|-.02|101|2|0|0|0|101|0|0|0|100|101|101|101|2585.52|P
BDC|077454106|10/03/25|118.70|119.53|117.91|118.02|118.72|.59|4897|307|0|0|0|4897|0|0|0|3370|4897|4897|4897|581382.60|N
BDCI U|G0701G125|10/03/25|10.25|10.25|10.20|10.23|10.24|-.01|9517|20|1|0|0|7017|2500|0|0|0|9517|9517|9517|97492.25|Q
BDCX|90269A260|10/03/25|25.11|25.60|25.11|25.26|25.48|-.39|1106|11|0|0|0|1106|0|0|0|309|1106|1106|1106|28184.75|P
BDCZ|90274D416|10/03/25|17.17|17.17|16.93|17.01|16.98|-.15|1750|11|0|0|0|1750|0|0|0|895|1750|1750|1750|29712.37|P
BDEC|45782C557|10/03/25|48.21|48.21|48.10|48.10|48.21|.05|500|2|0|0|0|500|0|0|0|0|500|500|500|24105.00|Z
BDGS|02072L474|10/03/25|0.00|34.39|34.39|34.39|34.00|.04|1|1|0|0|0|1|0|0|0|1|1|1|1|34.00|Q
BDIV|26922B469|10/03/25|22.55|22.63|22.55|22.63|22.55|.06|1|1|0|0|0|1|0|0|0|0|1|1|1|22.55|P
BDJ|09251A104|10/03/25|9.10|9.15|9.10|9.13|9.13|0.00|7575|68|0|0|0|7575|0|0|0|4280|7575|7575|7575|69122.43|N
BDL|338517105|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
BDMD|G0705H103|10/03/25|2.13|2.15|2.01|2.04|2.06|-.03|59430|215|0|5|0|10263|0|49167|0|3356|59430|59430|59430|122419.53|Q
BDMD W|G0705H111|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BDN|105368203|10/03/25|4.16|4.19|4.10|4.10|4.13|-.05|66950|415|1|0|0|64450|2500|0|0|45064|66950|66950|66950|276495.39|N
BDRX|59564R880|10/03/25|6.83|7.00|6.70|6.70|6.94|.03|1439|26|0|0|0|1439|0|0|0|1160|1439|1439|1439|9984.39|Q
BDRY|03210A107|10/03/25|7.79|7.82|7.70|7.72|7.77|-.06|8951|62|1|0|0|6950|2001|0|0|5174|8951|8951|8951|69528.64|P
BDSX|09075X207|10/03/25|7.70|7.80|7.70|7.75|7.79|.08|9045|171|0|0|0|9045|0|0|0|542|9045|9045|9045|70490.18|Q
BDTX|09203E105|10/03/25|3.74|3.90|3.74|3.88|3.84|.15|75664|755|3|0|0|65714|9950|0|0|30454|75664|75664|75664|290245.35|Q
BDVG|53700T751|10/03/25|12.77|12.81|12.77|12.77|12.80|.04|1134|21|0|0|0|1134|0|0|0|1094|1134|1134|1134|14520.81|P
BDVL|09290C715|10/03/25|25.06|25.11|25.02|25.02|25.06|.04|2404|12|0|0|0|2404|0|0|0|200|2404|2404|2404|60238.24|Q
BDX|075887109|10/03/25|191.60|195.24|191.60|193.57|194.04|2.01|37132|1445|0|0|0|37132|0|0|0|23782|37132|37132|37132|7205172.71|N
BDYN|09290C723|10/03/25|25.48|25.55|25.39|25.43|25.46|.01|3373|9|1|0|0|873|2500|0|0|2820|3373|3373|3373|85878.04|Q
BE|093712107|10/03/25|89.00|93.73|86.61|90.30|90.54|2.30|735435|13212|9|1|1|685968|28946|5053|15468|330740|735435|735435|735435|66583003.62|N
BEAG|G2003N105|10/03/25|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
BEAG R|G2003N121|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BEAG U|G2003N113|10/03/25|0.00|0.00|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|10/03/25|25.83|26.17|25.10|25.77|25.76|.15|107738|3238|1|0|0|105393|2345|0|0|62752|107738|107738|107738|2775444.03|Q
BEAT|42238H108|10/03/25|1.75|1.97|1.75|1.97|1.88|.24|16129|77|1|0|0|12561|3568|0|0|14582|16129|16129|16129|30392.03|Q
BEAT W|42238H116|10/03/25|0.29|0.31|0.29|0.31|0.30|.02|11795|27|1|0|0|9225|2570|0|0|6785|11795|11795|11795|3493.50|Q
BEDU|109199208|10/03/25|2.07|2.07|2.02|2.02|2.02|-.18|62|5|0|0|0|62|0|0|0|0|62|62|62|125.03|N
BEDZ|00768Y396|10/03/25|0.00|33.45|33.45|33.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
BEEM|07373B109|10/03/25|2.93|3.05|2.93|2.98|2.99|.06|72519|492|4|1|0|51667|12852|8000|0|40486|72519|72519|72519|216755.99|Q
BEEP|60739N101|10/03/25|3.40|3.47|3.35|3.37|3.41|0.00|19979|136|0|0|0|19979|0|0|0|11186|19979|19979|19979|68157.34|Q
BEEX|45259A761|10/03/25|0.00|25.95|25.95|25.95|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BEEZ|02072L326|10/03/25|33.86|33.86|33.79|33.79|33.86|.12|12|1|0|0|0|12|0|0|0|12|12|12|12|406.32|Q
BEGS|19423L433|10/03/25|41.38|42.21|41.38|42.21|41.85|1.14|235|18|0|0|0|235|0|0|0|235|235|235|235|9833.68|Z
BEKE|482497104|10/03/25|18.99|19.12|18.65|18.71|18.84|-.26|191643|1617|2|0|0|184485|7158|0|0|105296|191643|191643|191643|3610284.98|N
BELF A|077347201|10/03/25|119.23|119.23|114.21|114.21|117.38|-3.18|3|3|0|0|0|3|0|0|0|3|3|3|3|352.14|Q
BELF B|077347300|10/03/25|142.06|143.75|138.92|138.97|140.98|-3.27|6503|630|0|0|0|6503|0|0|0|4213|6503|6503|6503|916779.39|Q
BELT|09290C814|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BEMB|46436E262|10/03/25|0.00|53.99|53.99|53.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BEN|354613101|10/03/25|23.12|23.89|23.12|23.80|23.59|.89|167395|1896|2|0|0|160175|7220|0|0|69292|167395|167395|167395|3948130.18|N
BENF|08178Q309|10/03/25|1.10|1.15|0.86|0.90|1.00|-.08|660284|2165|31|13|5|395068|100705|89227|75284|293066|660284|660284|660284|657735.24|Q
BENF W|08178Q119|10/03/25|0.01|0.01|0.01|0.01|0.01|0.00|84916|47|3|3|2|12473|8998|26345|37100|1026|84916|84916|84916|1013.19|Q
BENJ|44053A622|10/03/25|51.39|51.40|51.39|51.40|51.40|.02|39640|23|6|1|0|6667|23720|9253|0|33375|39640|39640|39640|2037433.02|P
BEP|G16258108|10/03/25|26.47|26.98|26.39|26.52|26.60|0.00|24383|317|0|0|0|24383|0|0|0|18780|24383|24383|24383|648528.99|N
BEP PRA|G16258231|10/03/25|19.07|19.07|19.00|19.00|19.07|-.14|13|1|0|0|0|13|0|0|0|0|13|13|13|247.91|N
BEPC|11285B108|10/03/25|35.75|36.06|35.51|35.84|35.83|.11|35715|1198|0|0|0|35715|0|0|0|16875|35715|35715|35715|1279717.42|N
BEPH|11259P109|10/03/25|15.83|15.83|15.75|15.82|15.78|-.10|290|6|0|0|0|290|0|0|0|47|290|290|290|4575.45|N
BEPI|11259P208|10/03/25|16.71|16.71|16.69|16.69|16.68|-.01|11|2|0|0|0|11|0|0|0|10|11|11|11|183.51|N
BEPJ|11259P307|10/03/25|25.40|25.46|25.40|25.46|25.40|.16|790|2|0|0|0|790|0|0|0|790|790|790|790|20066.00|N
BERZ|063679450|10/03/25|3.28|3.49|3.28|3.43|3.38|.12|54251|102|3|0|0|45081|9170|0|0|46768|54251|54251|54251|183310.04|P
BESF|02072Q671|10/03/25|0.00|31.71|31.71|31.71|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BETE|74349Y407|10/03/25|82.00|82.78|81.59|82.78|82.05|.91|306|23|0|0|0|306|0|0|0|177|306|306|306|25107.16|P
BETH|74349Y308|10/03/25|83.58|85.16|83.57|84.84|84.33|1.21|1114|58|0|0|0|1114|0|0|0|818|1114|1114|1114|93941.40|P
BETR|08774B508|10/03/25|57.19|66.31|57.19|60.16|62.95|3.05|102760|2273|1|0|0|98338|4422|0|0|62853|102760|102760|102760|6469227.41|Q
BETR W|08774B110|10/03/25|0.60|0.62|0.58|0.59|0.60|.01|23757|16|1|0|1|4298|5000|0|14459|23457|23757|23757|23757|14290.30|Q
BETZ|53656F789|10/03/25|23.51|23.70|23.51|23.60|23.57|.05|1798|19|0|0|0|1798|0|0|0|869|1798|1798|1798|42383.27|P
BF A|115637100|10/03/25|27.56|27.87|27.56|27.74|27.79|.19|6257|160|0|0|0|6257|0|0|0|0|6257|6257|6257|173871.35|N
BF B|115637209|10/03/25|27.82|28.15|27.77|27.96|27.97|.29|85476|1658|0|0|0|85476|0|0|0|0|85476|85476|85476|2391034.34|N
BFAM|109194100|10/03/25|106.86|107.52|106.26|106.43|106.80|-.26|11871|524|0|0|0|11871|0|0|0|4147|11871|11871|11871|1267860.30|N
BFAP|33733E773|10/03/25|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|P
BFC|06211J100|10/03/25|125.20|128.73|125.20|128.41|127.82|4.04|4201|520|0|0|0|4201|0|0|0|3199|4201|4201|4201|536977.26|Q
BFEB|45782C433|10/03/25|47.44|47.44|47.32|47.32|47.44|0.00|300|1|0|0|0|300|0|0|0|0|300|300|300|14232.00|Z
BFH|018581108|10/03/25|55.03|56.44|55.03|55.71|55.95|.57|28061|989|0|0|0|28061|0|0|0|17736|28061|28061|28061|1570013.07|N
BFIN|06643P104|10/03/25|12.14|12.41|12.14|12.38|12.24|.35|12821|113|0|0|0|12821|0|0|0|9532|12821|12821|12821|156937.48|Q
BFIX|12009B101|10/03/25|25.37|25.37|25.35|25.35|25.37|.03|5|1|0|0|0|5|0|0|0|5|5|5|5|126.85|P
BFJL|33733E682|10/03/25|21.24|21.45|21.24|21.32|21.36|.15|2800|3|0|0|0|2800|0|0|0|2800|2800|2800|2800|59798.00|P
BFK|09248F109|10/03/25|10.00|10.00|9.96|9.96|10.00|-.04|1305|8|0|0|0|1305|0|0|0|101|1305|1305|1305|13045.90|N
BFLY|124155102|10/03/25|2.00|2.35|2.00|2.33|2.24|.38|944930|2997|32|9|4|670984|112630|73837|87479|535330|944930|944930|944930|2112064.04|N
BFLY WS|124155110|10/03/25|0.04|0.06|0.04|0.06|0.05|.02|18600|9|2|0|0|8600|10000|0|0|0|18600|18600|18600|912.73|N
BFOC|33733E674|10/03/25|20.45|20.52|20.42|20.52|20.42|.12|2898|15|0|0|0|2898|0|0|0|98|2898|2898|2898|59190.10|P
BFOR|00162Q726|10/03/25|81.54|81.59|81.29|81.29|81.57|.03|168|3|0|0|0|168|0|0|0|1|168|168|168|13703.43|P
BFRE|90386K555|10/03/25|29.14|29.14|28.99|28.99|29.14|.03|1|1|0|0|0|1|0|0|0|0|1|1|1|29.14|P
BFRG|12021E109|10/03/25|1.48|1.49|1.42|1.42|1.45|-.04|5881|89|0|0|0|5881|0|0|0|4627|5881|5881|5881|8543.77|Q
BFRG W|12021E117|10/03/25|0.57|0.57|0.57|0.57|0.57|.03|11|2|0|0|0|11|0|0|0|0|11|11|11|6.27|Q
BFRI|09077D209|10/03/25|1.05|1.08|1.05|1.08|1.07|.04|2449|24|0|0|0|2449|0|0|0|702|2449|2449|2449|2622.87|Q
BFRI W|09077D118|10/03/25|0.00|0.00|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|10/03/25|26.45|26.57|26.45|26.54|26.55|.01|2605|7|0|0|0|2605|0|0|0|283|2605|2605|2605|69152.89|P
BFS|804395101|10/03/25|31.65|31.87|31.55|31.55|31.72|.22|1466|51|0|0|0|1466|0|0|0|669|1466|1466|1466|46508.34|N
BFS PRD|804395804|10/03/25|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
BFS PRE|804395879|10/03/25|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|N
BFST|12326C105|10/03/25|23.31|23.63|23.31|23.36|23.40|.23|3783|470|0|0|0|3783|0|0|0|2001|3783|3783|3783|88530.37|Q
BFZ|09248E102|10/03/25|10.93|10.96|10.90|10.90|10.92|-.01|2943|24|0|0|0|2943|0|0|0|1995|2943|2943|2943|32151.91|N
BG|H11356104|10/03/25|83.00|84.13|82.50|83.98|83.73|.95|37683|1255|0|0|0|37683|0|0|0|24391|37683|37683|37683|3155089.52|N
BGB|09257R101|10/03/25|12.09|12.10|12.04|12.06|12.08|-.10|9202|52|0|0|0|9202|0|0|0|5810|9202|9202|9202|111141.05|N
BGC|088929104|10/03/25|9.28|9.36|9.18|9.22|9.23|-.02|113434|1205|0|1|0|105243|0|8191|0|38259|113434|113434|113434|1047245.70|Q
BGDV|268961505|10/03/25|27.06|27.11|27.06|27.11|27.18|.08|13|2|0|0|0|13|0|0|0|0|13|13|13|353.34|P
BGH|06760L100|10/03/25|15.20|15.21|14.94|14.94|15.06|-.32|20780|103|0|1|0|13916|0|6864|0|10484|20780|20780|20780|313037.24|N
BGI|09088U109|10/03/25|1.16|1.21|1.00|1.21|1.11|.06|26615|205|3|0|0|19516|7099|0|0|2601|26615|26615|26615|29562.84|A
BGIG|26922B527|10/03/25|32.31|32.47|32.31|32.46|32.51|.18|321|8|0|0|0|321|0|0|0|100|321|321|321|10435.83|P
BGL|G1331C104|10/03/25|9.25|9.78|9.18|9.62|9.39|.40|22560|374|0|0|0|22560|0|0|0|8902|22560|22560|22560|211789.76|Q
BGLC|090628306|10/03/25|5.36|5.36|5.25|5.33|5.31|-.02|2586|40|0|0|0|2586|0|0|0|80|2586|2586|2586|13729.40|Q
BGLD|33733E849|10/03/25|23.97|24.01|23.95|23.95|24.01|.08|1090|40|0|0|0|1090|0|0|0|305|1090|1090|1090|26165.60|Z
BGLW W|G1331C112|10/03/25|0.50|0.50|0.46|0.49|0.49|.01|58971|140|6|0|0|41221|17750|0|0|7300|58971|58971|58971|29115.62|Q
BGM|G7307E123|10/03/25|10.08|10.46|9.63|9.73|10.06|-.45|676|69|0|0|0|676|0|0|0|440|676|676|676|6803.09|Q
BGMS|23254L876|10/03/25|4.60|4.81|4.60|4.68|4.68|.14|1196|29|0|0|0|1196|0|0|0|755|1196|1196|1196|5603.20|Q
BGMS P|23254L207|10/03/25|0.00|0.00|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|10/03/25|13.57|13.57|13.51|13.51|13.54|.07|1188|16|0|0|0|1188|0|0|0|508|1188|1188|1188|16080.09|N
BGRN|46435U440|10/03/25|48.09|48.09|48.07|48.07|48.08|-.05|381|6|0|0|0|381|0|0|0|108|381|381|381|18318.84|Q
BGRO|09290C798|10/03/25|0.00|38.98|38.98|38.98|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BGS|05508R106|10/03/25|4.51|4.62|4.43|4.44|4.54|-.07|116506|490|7|1|0|80784|30089|5633|0|58022|116506|116506|116506|529182.82|N
BGSF|05601C105|10/03/25|4.44|4.44|4.01|4.21|4.26|-.22|27267|276|0|1|0|20065|0|7202|0|17745|27267|27267|27267|116026.10|N
BGT|091941104|10/03/25|12.09|12.09|12.07|12.07|12.08|.01|951|13|0|0|0|951|0|0|0|301|951|951|951|11492.38|N
BGX|09257D102|10/03/25|11.86|11.88|11.86|11.87|11.86|-.01|3374|29|0|0|0|3374|0|0|0|190|3374|3374|3374|40031.25|N
BGY|092524107|10/03/25|5.87|5.89|5.87|5.89|5.88|.06|5247|29|0|0|0|5247|0|0|0|2111|5247|5247|5247|30855.89|N
BH|08986R309|10/03/25|334.49|334.49|328.10|330.69|329.93|-3.11|610|104|0|0|0|610|0|0|0|281|610|610|610|201259.19|N
BH A|08986R408|10/03/25|1589.81|1613.25|1585.00|1598.85|1603.21|-3.52|3730|659|0|0|0|3730|0|0|0|0|3730|3730|3730|5979979.05|N
BHAT|G1329V114|10/03/25|1.84|1.91|1.83|1.86|1.87|.04|14196|210|1|0|0|10496|3700|0|0|2883|14196|14196|14196|26562.02|Q
BHB|066849100|10/03/25|30.17|30.43|30.17|30.37|30.39|.29|1515|52|0|0|0|1515|0|0|0|1197|1515|1515|1515|46037.25|A
BHC|071734107|10/03/25|6.63|6.80|6.63|6.68|6.71|.13|76058|588|1|0|0|73058|3000|0|0|50828|76058|76058|76058|510260.15|N
BHE|08160H101|10/03/25|38.99|39.02|38.13|38.13|38.54|-.42|3986|224|0|0|0|3986|0|0|0|1970|3986|3986|3986|153603.11|N
BHF|10922N103|10/03/25|52.00|53.13|51.48|53.10|52.36|1.23|44539|1359|0|0|0|44539|0|0|0|30281|44539|44539|44539|2332211.59|Q
BHFA L|10922N202|10/03/25|18.14|18.14|18.07|18.11|18.10|-.03|1120|7|0|0|0|1120|0|0|0|0|1120|1120|1120|20275.80|Q
BHFA M|10922N889|10/03/25|12.12|12.12|11.93|11.95|12.00|-.15|15996|39|1|0|0|13396|2600|0|0|400|15996|15996|15996|191967.30|Q
BHFA N|10922N707|10/03/25|13.35|13.35|13.08|13.08|13.26|-.35|1901|13|0|0|0|1901|0|0|0|1693|1901|1901|1901|25207.36|Q
BHFA O|10922N509|10/03/25|16.51|16.51|16.29|16.29|16.43|-.28|1330|10|0|0|0|1330|0|0|0|1130|1330|1330|1330|21851.10|Q
BHFA P|10922N301|10/03/25|16.19|16.20|15.95|15.95|16.17|-.27|5169|38|0|0|0|5169|0|0|0|1612|5169|5169|5169|83584.94|Q
BHK|09249E101|10/03/25|10.00|10.03|10.00|10.03|10.01|.05|8858|102|0|0|0|8858|0|0|0|3553|8858|8858|8858|88682.04|N
BHM|09631H100|10/03/25|11.97|11.97|11.97|11.97|11.97|.11|165|3|0|0|0|165|0|0|0|1|165|165|165|1975.55|A
BHP|088606108|10/03/25|55.83|56.26|55.32|55.47|55.78|-.03|160133|2810|0|0|0|160133|0|0|0|74679|160133|160133|160133|8931567.10|N
BHR|10482B101|10/03/25|2.71|2.75|2.68|2.70|2.71|0.00|22660|309|0|0|0|22660|0|0|0|3627|22660|22660|22660|61340.65|N
BHR PRB|10482B200|10/03/25|15.66|15.85|15.66|15.79|15.82|-.09|726|6|0|0|0|726|0|0|0|0|726|726|726|11485.76|N
BHR PRD|10482B309|10/03/25|0.00|20.92|20.92|20.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BHRB|12135Y108|10/03/25|59.73|60.47|59.73|60.27|60.23|.50|1642|262|0|0|0|1642|0|0|0|729|1642|1642|1642|98895.46|Q
BHST|09076J207|10/03/25|8.81|8.86|8.77|8.78|8.81|-.42|5480|333|0|0|0|5480|0|0|0|2059|5480|5480|5480|48278.40|Q
BHV|092481100|10/03/25|10.80|10.80|10.79|10.79|10.80|-.01|211|5|0|0|0|211|0|0|0|105|211|211|211|2278.80|N
BHVN|G1110E107|10/03/25|15.64|16.23|15.49|15.82|15.87|.30|104869|1841|4|0|0|94223|10646|0|0|41474|104869|104869|104869|1664171.32|N
BHYB|23306X878|10/03/25|0.00|54.66|54.66|54.66|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BIAF|09076W307|10/03/25|2.77|2.78|2.54|2.63|2.67|-.14|52453|412|1|1|0|43738|2600|6115|0|26127|52453|52453|52453|140156.78|Q
BIAF W|09076W117|10/03/25|0.00|0.26|0.26|0.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BIB|74347R214|10/03/25|63.63|64.56|63.63|64.52|64.56|1.18|354|17|0|0|0|354|0|0|0|19|354|354|354|22852.66|Q
BIBL|66538H534|10/03/25|44.96|45.20|44.96|45.03|45.04|.10|3706|14|0|0|0|3706|0|0|0|1206|3706|3706|3706|166928.62|P
BIDD|09290C848|10/03/25|28.50|28.63|28.50|28.56|28.55|.19|3033|26|0|0|0|3033|0|0|0|756|3033|3033|3033|86601.19|P
BIDU|056752108|10/03/25|142.19|144.44|141.50|141.97|142.74|1.77|448339|8029|3|0|0|436979|11360|0|0|232438|448339|448339|448339|63994144.15|Q
BIGY|88636R750|10/03/25|52.69|52.69|52.66|52.66|52.65|-.04|155|8|0|0|0|155|0|0|0|119|155|155|155|8161.23|P
BIIB|09062X103|10/03/25|156.69|160.17|156.17|159.90|158.83|4.58|153464|4672|0|0|0|153464|0|0|0|117704|153464|153464|153464|24375306.16|Q
BIL|78468R663|10/03/25|91.50|91.50|91.49|91.49|91.50|.02|274202|607|10|1|2|135193|29199|10000|99810|89730|274202|274202|274202|25088373.69|P
BILD|555927102|10/03/25|27.87|28.13|27.87|28.13|27.94|.27|2|2|0|0|0|2|0|0|0|1|2|2|2|55.87|P
BILI|090040106|10/03/25|28.99|29.01|28.35|28.51|28.58|-.38|272918|3102|3|0|1|241381|7114|0|24423|107414|272918|272918|272918|7800994.23|Q
BILL|090043100|10/03/25|54.68|55.02|53.34|53.37|53.94|-1.04|95417|2166|0|0|0|95417|0|0|0|52119|95417|95417|95417|5147196.80|N
BILS|78468R523|10/03/25|99.26|99.26|99.25|99.25|99.26|.02|15601|57|1|0|0|11196|4405|0|0|4423|15601|15601|15601|1548491.91|P
BILT|09290C673|10/03/25|0.00|26.05|26.05|26.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BILZ|72201R577|10/03/25|100.87|100.87|100.85|100.85|100.86|.03|5715|22|1|0|0|3711|2004|0|0|775|5715|5715|5715|576436.25|P
BINC|092528603|10/03/25|53.15|53.18|53.00|53.13|53.14|-.02|271705|501|7|1|4|118260|22770|5650|125025|218728|271705|271705|271705|14437228.83|P
BINI|62526P877|10/03/25|2.07|2.10|1.78|1.80|1.91|-.35|651715|4312|29|4|0|544415|82689|24611|0|497324|651715|651715|651715|1243643.06|Q
BINT|301505376|10/03/25|27.68|27.77|27.68|27.77|27.79|.14|118|4|0|0|0|118|0|0|0|117|118|118|118|3279.61|P
BINV|900934209|10/03/25|38.93|38.97|38.93|38.97|38.94|.33|116|3|0|0|0|116|0|0|0|0|116|116|116|4516.79|Z
BIO|090572207|10/03/25|297.33|305.93|297.33|305.52|303.00|11.27|9427|672|0|0|0|9427|0|0|0|7097|9427|9427|9427|2856378.23|N
BIO B|090572108|10/03/25|303.25|303.25|303.25|284.88|303.38|0.00|2|2|0|0|0|2|0|0|0|0|2|2|2|606.75|N
BIOA|09077V100|10/03/25|5.80|5.80|5.55|5.63|5.70|-.28|23570|405|1|0|0|20772|2798|0|0|17685|23570|23570|23570|134324.68|Q
BIOX|G1117K114|10/03/25|1.33|1.38|1.31|1.34|1.34|.04|56612|685|2|0|0|52205|4407|0|0|8540|56612|56612|56612|75806.16|Q
BIP|G16252101|10/03/25|33.39|34.32|33.39|34.17|33.87|.80|30233|397|0|0|0|30233|0|0|0|21513|30233|30233|30233|1023970.64|N
BIP PRA|G16252267|10/03/25|17.87|17.87|17.80|17.80|17.87|-.07|6|1|0|0|0|6|0|0|0|0|6|6|6|107.22|N
BIP PRB|G16252275|10/03/25|17.50|17.50|17.50|17.50|17.50|.03|14|1|0|0|0|14|0|0|0|0|14|14|14|245.00|N
BIPC|11276H106|10/03/25|42.33|43.12|42.33|43.12|42.76|.75|31224|917|0|0|0|31224|0|0|0|18458|31224|31224|31224|1335054.41|N
BIPH|11276B109|10/03/25|17.25|17.31|17.25|17.31|17.26|.11|120|4|0|0|0|120|0|0|0|104|120|120|120|2071.14|N
BIPI|05554M100|10/03/25|17.40|17.40|17.39|17.39|17.40|.11|91|2|0|0|0|91|0|0|0|0|91|91|91|1583.54|N
BIPJ|11276B208|10/03/25|24.85|24.88|24.84|24.84|24.87|.01|500|3|0|0|0|500|0|0|0|490|500|500|500|12437.30|N
BIRD|01675A208|10/03/25|6.01|6.43|6.01|6.43|6.25|.34|5336|67|0|0|0|5336|0|0|0|591|5336|5336|5336|33342.15|Q
BIRK|M2029K104|10/03/25|46.59|46.77|45.82|46.01|46.18|-.25|72780|1641|1|0|0|68356|4424|0|0|33553|72780|72780|72780|3361296.58|N
BIS|74347G838|10/03/25|11.99|12.10|11.99|12.10|11.99|-.18|165|1|0|0|0|165|0|0|0|165|165|165|165|1978.35|Q
BIT|09258A107|10/03/25|13.45|13.47|13.38|13.39|13.44|-.06|18463|111|0|0|0|18463|0|0|0|7309|18463|18463|18463|248072.01|N
BITB|09174C104|10/03/25|65.64|67.46|65.35|66.82|66.53|1.02|413375|4104|3|1|1|364977|6695|7375|34328|252308|413375|413375|413375|27502663.74|P
BITC|091748202|10/03/25|45.18|46.07|45.02|45.97|45.87|.66|2791|41|0|0|0|2791|0|0|0|2223|2791|2791|2791|128018.00|P
BITF|09173B107|10/03/25|2.98|3.15|2.93|3.01|3.04|.08|4388281|6740|332|116|39|1714960|1161014|804904|707403|2105642|4388281|4388281|4388281|13331062.33|Q
BITI|74347G184|10/03/25|17.34|17.43|16.87|17.07|17.13|-.25|414448|902|47|5|0|221901|154918|37629|0|322511|414448|414448|414448|7100010.64|P
BITK|26923Q556|10/03/25|25.36|25.75|25.36|25.75|25.66|-1.06|11|2|0|0|0|11|0|0|0|11|11|11|11|282.26|Z
BITO|74347G440|10/03/25|19.99|20.53|19.88|20.29|20.22|.28|5650150|7521|400|186|17|1767480|1455607|1269130|1157933|3006519|5650150|5650150|5650150|114265164.71|P
BITQ|301505624|10/03/25|26.74|27.68|26.60|26.91|27.09|.41|35569|283|3|0|0|23922|11647|0|0|23338|35569|35569|35569|963666.03|P
BITS|37960A727|10/03/25|103.77|106.34|103.77|104.67|104.45|1.07|508|29|0|0|0|508|0|0|0|248|508|508|508|53058.79|Q
BITU|74349Y704|10/03/25|58.96|62.20|58.28|60.93|60.24|1.80|578307|10791|3|0|2|537629|8063|0|32615|258551|578307|578307|578307|34834515.94|P
BITX|92864M301|10/03/25|61.35|64.74|60.60|63.33|62.74|1.78|2090846|29048|21|9|0|1954596|66146|70104|0|1287012|2090846|2090846|2090846|131181625.64|Z
BITY|032108458|10/03/25|57.15|57.49|57.15|57.49|57.17|.27|261|17|0|0|0|261|0|0|0|2|261|261|261|14921.93|Z
BIV|921937819|10/03/25|78.17|78.20|78.03|78.04|78.13|-.14|301628|595|5|1|1|173834|15428|5051|107315|187554|301628|301628|301628|23565120.83|P
BIVI|09074F504|10/03/25|2.02|2.02|1.96|1.96|1.98|-.03|13769|72|0|1|0|4782|0|8987|0|10325|13769|13769|13769|27254.53|Q
BIVI W|09074F173|10/03/25|0.44|0.44|0.44|0.44|0.44|0.00|132|1|0|0|0|132|0|0|0|0|132|132|132|57.42|Q
BIYA|G07064101|10/03/25|0.58|0.59|0.57|0.58|0.58|-.01|19860|214|1|0|0|17812|2048|0|0|3945|19860|19860|19860|11482.83|Q
BIZD|92189F411|10/03/25|14.55|14.59|14.35|14.39|14.48|-.15|301869|522|39|2|1|159771|114156|10423|17519|167077|301869|301869|301869|4369826.68|P
BJ|05550J101|10/03/25|90.81|92.82|90.01|92.73|91.49|1.70|67730|1625|1|0|0|65431|2299|0|0|33977|67730|67730|67730|6196482.62|N
BJAN|45782C409|10/03/25|53.19|53.19|53.09|53.14|53.12|.02|2680|7|0|0|0|2680|0|0|0|1020|2680|2680|2680|142362.60|Z
BJDX|095633509|10/03/25|1.60|1.60|1.55|1.55|1.56|-.06|564|13|0|0|0|564|0|0|0|162|564|564|564|882.21|Q
BJK|92189F882|10/03/25|0.00|44.48|44.48|44.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BJRI|09180C106|10/03/25|31.99|31.99|31.27|31.56|31.65|-.43|28911|977|0|0|0|28911|0|0|0|20455|28911|28911|28911|915158.89|Q
BJUL|45782C789|10/03/25|49.83|49.83|49.74|49.74|49.82|-.03|6|4|0|0|0|6|0|0|0|6|6|6|6|298.94|Z
BJUN|45782C755|10/03/25|0.00|45.80|45.80|45.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BK|064058100|10/03/25|106.83|107.34|105.74|106.60|106.36|.23|194383|6063|0|0|0|194383|0|0|0|68214|194383|194383|194383|20675425.90|N
BK PRK|064058845|10/03/25|25.82|25.87|25.82|25.87|25.80|.07|31|2|0|0|0|31|0|0|0|0|31|31|31|799.76|N
BKAG|09661T602|10/03/25|42.59|42.59|42.54|42.54|42.56|-.04|93374|637|1|0|0|90789|2585|0|0|13647|93374|93374|93374|3974151.36|P
BKCG|05613H209|10/03/25|35.96|35.96|35.86|35.86|35.96|.01|1|1|0|0|0|1|0|0|0|0|1|1|1|35.96|P
BKCH|37960A735|10/03/25|93.35|97.86|92.97|94.55|94.67|2.47|7926|262|0|0|0|7926|0|0|0|7223|7926|7926|7926|750377.58|Q
BKCI|09661T834|10/03/25|52.50|52.84|52.50|52.84|52.81|.37|250|7|0|0|0|250|0|0|0|43|250|250|250|13203.04|P
BKD|112463104|10/03/25|8.47|8.56|7.97|8.06|8.19|-.37|182119|1521|0|0|0|182119|0|0|0|78001|182119|182119|182119|1491654.11|N
BKDV|05613H100|10/03/25|27.88|28.10|27.88|27.96|28.03|.14|12963|39|1|0|0|8163|4800|0|0|12308|12963|12963|12963|363407.25|P
BKE|118440106|10/03/25|57.75|58.21|57.50|57.50|57.81|-.03|8290|535|0|0|0|8290|0|0|0|2914|8290|8290|8290|479266.62|N
BKEM|09661T503|10/03/25|77.55|77.55|73.82|73.82|76.42|.22|469|6|0|0|0|469|0|0|0|167|469|469|469|35840.30|P
BKF|464286657|10/03/25|45.57|45.78|45.57|45.65|45.61|-.14|1550|8|0|0|0|1550|0|0|0|20|1550|1550|1550|70699.05|P
BKGI|09661T826|10/03/25|38.97|39.10|38.91|38.91|39.03|.12|2684|27|0|0|0|2684|0|0|0|2369|2684|2684|2684|104752.52|Z
BKH|092113109|10/03/25|60.01|60.50|60.01|60.17|60.24|.41|18975|498|0|0|0|18975|0|0|0|9504|18975|18975|18975|1143142.13|N
BKHA R|G1148A119|10/03/25|1.70|1.70|1.70|0.00|1.68|0.00|51|2|0|0|0|51|0|0|0|0|51|51|51|85.72|Q
BKHA U|G1148A127|10/03/25|0.00|0.00|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|10/03/25|48.54|48.54|48.46|48.46|48.49|-.03|2407|33|0|0|0|2407|0|0|0|1666|2407|2407|2407|116708.61|P
BKIE|09661T404|10/03/25|90.51|90.67|90.37|90.60|90.53|.80|5511|37|1|0|0|2288|3223|0|0|1363|5511|5511|5511|498935.53|P
BKKT|05759B305|10/03/25|41.30|46.69|39.64|40.45|42.74|-3.48|583686|9168|9|1|1|541977|23203|7431|11075|322763|583686|583686|583686|24947500.95|N
BKKT WS|05759B115|10/03/25|0.52|0.52|0.41|0.43|0.49|-.08|21110|26|2|0|0|16310|4800|0|0|0|21110|21110|21110|10355.92|N
BKLC|09661T107|10/03/25|128.75|129.17|128.49|128.50|128.74|-.02|12671|92|1|0|0|8431|4240|0|0|9213|12671|12671|12671|1631226.76|P
BKLN|46138G508|10/03/25|20.93|20.94|20.93|20.94|20.93|.02|763254|290|33|16|15|92388|114146|101955|454765|416797|763254|763254|763254|15976992.19|P
BKMC|09661T206|10/03/25|109.49|109.98|109.38|109.38|109.64|.27|704|21|0|0|0|704|0|0|0|267|704|704|704|77187.32|P
BKN|09247D105|10/03/25|11.23|11.23|11.22|11.23|11.23|-.07|1400|3|0|0|0|1400|0|0|0|1400|1400|1400|1400|15719.00|N
BKNG|09857L108|10/03/25|5436.10|5453.12|5384.23|5420.94|5424.62|-9.42|9518|1306|0|0|0|9518|0|0|0|6278|9518|9518|9518|51631568.14|Q
BKNU|26923Q481|10/03/25|24.36|24.36|24.36|24.19|24.32|0.00|19|4|0|0|0|19|0|0|0|19|19|19|19|462.03|Z
BKR|05722G100|10/03/25|48.67|49.00|48.46|48.50|48.69|.11|342860|6388|0|0|0|342860|0|0|0|113961|342860|342860|342860|16695297.63|Q
BKSE|09661T305|10/03/25|111.41|111.56|111.41|111.56|111.52|.89|361|7|0|0|0|361|0|0|0|361|361|361|361|40256.94|P
BKSY|09263B207|10/03/25|24.36|25.53|23.71|25.53|24.69|1.18|112844|2284|2|1|0|98632|6712|7500|0|59240|112844|112844|112844|2785864.66|N
BKSY WS|09263B116|10/03/25|0.19|0.20|0.19|0.20|0.19|0.00|660|2|0|0|0|660|0|0|0|0|660|660|660|127.67|N
BKT|09247F209|10/03/25|11.20|11.22|11.19|11.20|11.20|0.00|3452|54|0|0|0|3452|0|0|0|2328|3452|3452|3452|38664.51|N
BKT RT|09247F118|10/03/25|0.05|0.06|0.05|0.06|0.05|.01|10150|40|1|0|0|7850|2300|0|0|0|10150|10150|10150|516.55|N
BKTI|05587G203|10/03/25|80.37|81.15|77.91|77.99|79.80|-1.82|8384|273|0|0|0|8384|0|0|0|2208|8384|8384|8384|669001.99|A
BKU|06652K103|10/03/25|38.50|38.61|38.10|38.35|38.34|.30|18722|512|0|0|0|18722|0|0|0|11052|18722|18722|18722|717891.72|N
BKUI|09661T859|10/03/25|49.79|49.79|49.78|49.79|49.79|0.00|5128|35|0|0|0|5128|0|0|0|2823|5128|5128|5128|255318.32|P
BKV|05603J108|10/03/25|23.74|24.07|23.66|24.05|23.91|.47|8760|228|0|0|0|8760|0|0|0|7614|8760|8760|8760|209468.93|N
BKYI|09060C507|10/03/25|0.79|0.80|0.78|0.79|0.80|-.01|11603|93|0|0|0|11603|0|0|0|303|11603|11603|11603|9243.68|Q
BL|09239B109|10/03/25|51.41|52.47|51.41|51.58|51.98|.28|24629|1088|0|0|0|24629|0|0|0|16734|24629|24629|24629|1280123.01|Q
BLBD|095306106|10/03/25|54.37|54.52|53.74|53.90|54.00|.16|28134|693|0|0|0|28134|0|0|0|21052|28134|28134|28134|1519245.29|Q
BLBX|09229E303|10/03/25|6.03|6.20|6.03|6.06|6.16|-.06|576|9|0|0|0|576|0|0|0|283|576|576|576|3550.64|Q
BLCN|829658202|10/03/25|28.50|28.50|28.22|28.22|28.96|.45|52|2|0|0|0|52|0|0|0|52|52|52|52|1506.01|Q
BLCO|071705107|10/03/25|14.96|15.20|14.96|15.20|15.09|.44|6631|216|0|0|0|6631|0|0|0|3880|6631|6631|6631|100070.64|N
BLCR|09290C855|10/03/25|40.10|40.15|40.10|40.15|40.10|.24|2|1|0|0|0|2|0|0|0|2|2|2|2|80.20|Q
BLCV|09290C871|10/03/25|35.85|36.20|35.85|36.01|36.16|.16|26720|118|0|0|0|26720|0|0|0|25961|26720|26720|26720|966128.68|P
BLD|89055F103|10/03/25|393.71|399.96|393.71|399.31|398.48|6.66|32214|1292|0|0|0|32214|0|0|0|19278|32214|32214|32214|12836558.40|N
BLDG|132061813|10/03/25|25.96|25.96|25.80|25.80|25.96|.22|2|2|0|0|0|2|0|0|0|0|2|2|2|51.91|Z
BLDP|058586108|10/03/25|2.97|3.59|2.97|3.53|3.44|.66|2201776|4628|216|29|5|1309482|613372|202044|76878|1130887|2201776|2201776|2201776|7574712.93|Q
BLDR|12008R107|10/03/25|128.01|130.21|127.95|128.52|129.09|.79|63456|1191|0|3|0|35667|0|27789|0|43278|63456|63456|63456|8191826.09|N
BLE|09249N101|10/03/25|10.37|10.37|10.31|10.31|10.36|-.06|1229|10|0|0|0|1229|0|0|0|580|1229|1229|1229|12732.54|N
BLES|66538H658|10/03/25|42.92|43.06|42.92|43.06|43.05|.23|171|2|0|0|0|171|0|0|0|118|171|171|171|7361.86|P
BLFS|09062W204|10/03/25|26.17|27.40|26.17|26.60|26.92|.67|14811|556|0|0|0|14811|0|0|0|9762|14811|14811|14811|398753.01|Q
BLFY|09549B104|10/03/25|8.85|9.01|8.85|9.01|8.93|.29|2191|48|0|0|0|2191|0|0|0|966|2191|2191|2191|19567.57|Q
BLGR|301505418|10/03/25|28.81|28.89|28.77|28.77|28.86|-.06|389|5|0|0|0|389|0|0|0|101|389|389|389|11227.43|P
BLIN|10807Q700|10/03/25|1.33|1.35|1.33|1.35|1.34|-.02|1820|23|0|0|0|1820|0|0|0|74|1820|1820|1820|2433.21|Q
BLIV|G09675102|10/03/25|3.44|3.77|3.44|3.77|3.77|-.03|104|4|0|0|0|104|0|0|0|3|104|104|104|391.67|Q
BLK|09290D101|10/03/25|1167.25|1168.00|1160.69|1160.69|1162.56|.16|12581|1242|0|0|0|12581|0|0|0|5001|12581|12581|12581|14626125.04|N
BLKB|09227Q100|10/03/25|63.18|63.54|62.92|63.06|63.17|-.05|13018|659|0|0|0|13018|0|0|0|4473|13018|13018|13018|822326.49|Q
BLKC|46138G524|10/03/25|31.20|31.38|31.20|31.38|31.29|.48|2|2|0|0|0|2|0|0|0|0|2|2|2|62.57|Z
BLMN|094235108|10/03/25|7.22|7.44|7.19|7.43|7.32|.20|186837|2126|0|0|0|186837|0|0|0|83230|186837|186837|186837|1367114.95|Q
BLMZ|G1180K116|10/03/25|0.21|0.24|0.20|0.22|0.22|.01|751644|652|55|19|9|184650|177028|136211|253755|426074|751644|751644|751644|167120.00|Q
BLND|09352U108|10/03/25|3.47|3.56|3.33|3.38|3.43|-.09|119043|822|1|0|0|114743|4300|0|0|73031|119043|119043|119043|408857.30|N
BLNE|277802500|10/03/25|3.90|4.03|3.64|3.66|3.85|-.24|41803|290|2|0|0|35941|5862|0|0|22854|41803|41803|41803|160967.36|Q
BLNK|09354A100|10/03/25|1.83|2.16|1.82|1.99|2.07|.23|970844|2233|45|14|3|613922|146525|97069|113328|525142|970844|970844|970844|2006085.93|Q
BLOK|032108607|10/03/25|70.06|71.65|69.72|70.31|70.44|.54|71890|930|0|0|1|59315|0|0|12575|42276|71890|71890|71890|5063995.60|P
BLOX|88636V728|10/03/25|25.70|26.45|25.50|25.88|25.92|.20|48507|800|3|0|0|40438|8069|0|0|37699|48507|48507|48507|1257528.12|P
BLRX|09071M304|10/03/25|3.90|4.04|3.90|4.00|3.97|.08|2908|20|0|0|0|2908|0|0|0|1359|2908|2908|2908|11542.31|Q
BLSH|G16910120|10/03/25|68.20|69.23|64.59|64.94|66.61|-2.98|516584|8942|3|5|1|460340|9626|33118|13500|392845|516584|516584|516584|34407707.26|N
BLST|301505350|10/03/25|25.27|25.32|25.27|25.32|25.27|-.03|1|1|0|0|0|1|0|0|0|1|1|1|1|25.27|P
BLTD|301505343|10/03/25|25.92|25.96|25.92|25.95|25.96|-.02|202|2|0|0|0|202|0|0|0|201|202|202|202|5243.84|P
BLTE|07782B104|10/03/25|73.28|75.60|73.28|75.36|74.88|1.55|3852|117|0|0|0|3852|0|0|0|3015|3852|3852|3852|288456.46|Q
BLUC|301505426|10/03/25|28.17|28.26|28.17|28.18|28.24|-.04|520|7|0|0|0|520|0|0|0|339|520|520|520|14683.38|P
BLUI|301505335|10/03/25|25.19|25.46|25.19|25.44|25.46|-.01|1024|6|0|0|0|1024|0|0|0|773|1024|1024|1024|26070.77|P
BLUW|G1368E106|10/03/25|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
BLUW U|G1368E122|10/03/25|0.00|0.00|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 W|G1368E114|10/03/25|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
BLUX|301505384|10/03/25|27.73|27.79|27.73|27.79|27.88|.05|383|15|0|0|0|383|0|0|0|332|383|383|383|10677.64|P
BLV|921937793|10/03/25|71.07|71.08|70.86|70.90|70.98|-.10|146504|1278|0|0|1|119770|0|0|26734|71395|146504|146504|146504|10398275.25|P
BLW|09249W101|10/03/25|13.96|13.96|13.91|13.93|13.93|-.04|3194|20|0|0|0|3194|0|0|0|2046|3194|3194|3194|44506.85|N
BLX|P16994132|10/03/25|45.26|45.26|44.75|45.04|44.93|.04|2940|103|0|0|0|2940|0|0|0|1713|2940|2940|2940|132088.67|N
BLZE|05637B105|10/03/25|9.64|9.83|9.60|9.70|9.73|.05|35235|701|1|0|0|30432|4803|0|0|15580|35235|35235|35235|342997.93|Q
BLZR U|G9009S129|10/03/25|10.24|10.24|10.23|10.23|10.24|.03|199|2|0|0|0|199|0|0|0|0|199|199|199|2037.76|Q
BMA|05961W105|10/03/25|41.89|43.12|41.22|43.07|42.15|1.18|18585|453|0|0|0|18585|0|0|0|12322|18585|18585|18585|783442.79|N
BMAR|45782C391|10/03/25|51.73|51.73|51.69|51.69|51.73|.06|254|9|0|0|0|254|0|0|0|155|254|254|254|13139.01|Z
BMAX|26923N322|10/03/25|0.00|28.76|28.76|28.76|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BMAY|45782C326|10/03/25|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|Z
BMBL|12047B105|10/03/25|5.78|6.00|5.77|5.86|5.88|-.18|225796|1977|5|1|2|175217|12607|5978|31994|131880|225796|225796|225796|1326943.44|Q
BME|09250W107|10/03/25|37.80|37.95|37.71|37.89|37.91|.33|1657|22|0|0|0|1657|0|0|0|232|1657|1657|1657|62810.37|N
BMEA|09077A106|10/03/25|2.14|2.22|2.14|2.16|2.16|.02|23872|240|1|0|0|21267|2605|0|0|16442|23872|23872|23872|51587.52|Q
BMED|09290C400|10/03/25|27.73|27.98|27.73|27.91|27.92|.42|4348|17|0|0|0|4348|0|0|0|4348|4348|4348|4348|121391.06|P
BMEZ|09260E105|10/03/25|14.77|14.87|14.75|14.86|14.81|.31|50448|180|0|0|1|40348|0|0|10100|39829|50448|50448|50448|746926.07|N
BMGL|G0864B103|10/03/25|1.62|1.73|1.61|1.61|1.65|-.01|31931|431|0|0|0|31931|0|0|0|7405|31931|31931|31931|52691.62|Q
BMHL|G1194L118|10/03/25|3.70|3.70|3.70|3.70|3.61|-.06|176|13|0|0|0|176|0|0|0|125|176|176|176|636.10|Q
BMI|056525108|10/03/25|180.56|183.16|179.89|181.10|181.91|1.48|15294|585|0|0|0|15294|0|0|0|11878|15294|15294|15294|2782105.87|N
BML PRG|060505633|10/03/25|0.00|20.64|20.64|20.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
BML PRH|060505625|10/03/25|20.60|20.60|20.46|20.51|20.46|0.00|1014|2|0|0|0|1014|0|0|0|0|1014|1014|1014|20748.40|N
BML PRJ|060505591|10/03/25|21.22|21.24|21.22|21.23|21.23|-.01|688|10|0|0|0|688|0|0|0|0|688|688|688|14604.90|N
BML PRL|060505583|10/03/25|20.66|20.70|20.66|20.69|20.67|.06|5371|23|0|0|0|5371|0|0|0|0|5371|5371|5371|111037.83|N
BMN|09262G108|10/03/25|25.05|25.10|25.05|25.10|25.08|0.00|1200|7|0|0|0|1200|0|0|0|862|1200|1200|1200|30100.00|N
BMNR|09175A206|10/03/25|57.31|57.80|54.90|56.65|56.57|.36|7463916|76480|245|26|16|5995073|767166|199351|502326|2928122|7463916|7463916|7463916|422219477.13|A
BMNU|26923Q564|10/03/25|32.99|33.49|30.18|32.18|32.17|.36|1029287|11901|33|6|0|895674|91346|42267|0|667631|1029287|1029287|1029287|33108570.07|Z
BMO|063671101|10/03/25|128.95|129.22|126.16|129.02|128.25|-1.25|113371|2175|0|0|0|113371|0|0|0|88832|113371|113371|113371|14540107.43|N
BMR|M1R79L104|10/03/25|3.18|3.24|3.09|3.11|3.16|-.05|14984|170|1|0|0|12445|2539|0|0|8588|14984|14984|14984|47407.88|Q
BMRA|09061H406|10/03/25|2.78|2.80|2.72|2.80|2.78|.09|3693|29|0|0|0|3693|0|0|0|2389|3693|3693|3693|10254.07|Q
BMRC|063425102|10/03/25|24.00|24.00|23.77|23.78|23.92|.06|1265|58|0|0|0|1265|0|0|0|979|1265|1265|1265|30254.49|Q
BMRN|09061G101|10/03/25|55.45|55.92|55.02|55.44|55.40|-.13|79321|2356|0|0|0|79321|0|0|0|47541|79321|79321|79321|4394768.44|Q
BMVP|46137V712|10/03/25|48.81|49.07|48.81|48.88|49.01|.09|859|8|0|0|0|859|0|0|0|5|859|859|859|42099.25|P
BMY|110122108|10/03/25|45.26|46.18|44.66|45.44|45.57|-.30|870826|10759|5|0|2|816123|11009|0|43694|266293|870826|870826|870826|39685484.16|N
BN|11271J107|10/03/25|68.76|69.19|68.28|68.71|68.78|.56|122249|2179|0|0|0|122249|0|0|0|81316|122249|122249|122249|8408533.48|N
BNAI|104932108|10/03/25|0.50|0.69|0.47|0.61|0.54|.26|42027249|86807|2851|518|160|25558663|8820416|3615134|4033036|26488046|42027249|42027249|42027249|22807720.72|Q
BNAI W|104932116|10/03/25|0.07|0.12|0.06|0.12|0.07|.09|724339|101|7|2|6|39414|22123|11494|651308|99400|724339|724339|724339|51693.50|Q
BNC|86887P309|10/03/25|7.67|8.45|7.55|8.14|8.02|.54|238142|1578|6|0|0|217389|20753|0|0|96104|238142|238142|238142|1910154.62|Q
BNCW W|86887P119|10/03/25|0.12|0.15|0.10|0.15|0.11|.03|994|6|0|0|0|994|0|0|0|0|994|994|994|106.16|Q
BND|921937835|10/03/25|74.42|74.45|74.29|74.30|74.34|-.10|350545|1089|35|5|0|214351|102674|33520|0|232117|350545|350545|350545|26059587.54|Q
BNDC|33939L670|10/03/25|22.49|22.58|22.49|22.55|22.56|-.01|1332|9|0|0|0|1332|0|0|0|521|1332|1332|1332|30047.16|P
BNDD|500767181|10/03/25|100.00|100.00|99.90|99.90|99.93|.05|5|2|0|0|0|5|0|0|0|0|5|5|5|499.67|P
BNDI|78433H402|10/03/25|47.82|47.82|47.73|47.74|47.77|-.05|837|12|0|0|0|837|0|0|0|723|837|837|837|39983.31|P
BNDS|81752T437|10/03/25|50.90|51.00|50.90|51.00|50.93|.08|1317|3|0|0|0|1317|0|0|0|1|1317|1317|1317|67076.74|P
BNDW|92206C565|10/03/25|69.70|69.70|69.62|69.62|69.66|-.04|4948|44|0|0|0|4948|0|0|0|4169|4948|4948|4948|344683.70|Q
BNDX|92203J407|10/03/25|49.46|49.46|49.41|49.42|49.43|.01|92354|382|1|2|0|78461|3600|10293|0|54641|92354|92354|92354|4565044.68|Q
BNDY|44053A531|10/03/25|25.70|25.70|25.70|25.70|25.70|-.04|119|1|0|0|0|119|0|0|0|119|119|119|119|3058.30|Z
BNED|06777U200|10/03/25|9.83|9.95|9.77|9.77|9.86|-.03|7866|165|0|0|0|7866|0|0|0|5075|7866|7866|7866|77586.78|N
BNGE|33738R647|10/03/25|40.50|40.50|40.05|40.05|40.31|-.27|68|3|0|0|0|68|0|0|0|35|68|68|68|2741.20|P
BNGO|09075F404|10/03/25|1.90|1.97|1.87|1.92|1.92|.04|33918|356|1|0|0|31422|2496|0|0|15936|33918|33918|33918|65086.62|Q
BNH|11271L102|10/03/25|16.10|16.10|15.99|16.09|16.06|.05|2270|26|0|0|0|2270|0|0|0|50|2270|2270|2270|36459.36|N
BNJ|11272B103|10/03/25|15.85|15.85|15.75|15.83|15.76|-.03|536|8|0|0|0|536|0|0|0|8|536|536|536|8447.48|N
BNKD|063679377|10/03/25|0.00|14.35|14.35|14.35|14.40|-.27|204|1|0|0|0|204|0|0|0|204|204|204|204|2937.60|P
BNKU|063679435|10/03/25|26.16|26.80|26.16|26.59|26.62|.49|2111|62|0|0|0|2111|0|0|0|1614|2111|2111|2111|56190.94|P
BNL|11135E203|10/03/25|18.53|18.73|18.50|18.68|18.65|.30|69659|769|0|0|0|69659|0|0|0|48849|69659|69659|69659|1299317.71|N
BNO|91167Q100|10/03/25|29.29|29.48|29.25|29.28|29.37|.08|157032|703|5|0|0|143786|13246|0|0|137016|157032|157032|157032|4612228.47|P
BNOV|45782C581|10/03/25|43.63|43.64|43.58|43.58|43.63|.02|400|4|0|0|0|400|0|0|0|100|400|400|400|17451.00|Z
BNR|12233L206|10/03/25|9.16|9.16|9.02|9.02|9.09|.01|189|5|0|0|0|189|0|0|0|3|189|189|189|1718.55|Q
BNRG|M2R43K404|10/03/25|1.61|1.70|1.60|1.65|1.62|.05|7782|89|0|0|0|7782|0|0|0|2731|7782|7782|7782|12592.88|Q
BNS|064149107|10/03/25|65.09|65.51|64.92|65.24|65.33|.16|183140|1422|2|0|0|177435|5705|0|0|152316|183140|183140|183140|11963922.40|N
BNT|G17434104|10/03/25|69.02|69.05|68.71|68.75|68.83|.56|2545|71|0|0|0|2545|0|0|0|1129|2545|2545|2545|175177.85|N
BNTC|08205P209|10/03/25|13.75|13.92|13.75|13.80|13.88|.07|1462|67|0|0|0|1462|0|0|0|945|1462|1462|1462|20287.53|Q
BNTX|09075V102|10/03/25|104.72|106.48|104.40|105.55|105.57|.98|49264|1268|1|0|0|46564|2700|0|0|21421|49264|49264|49264|5200605.38|Q
BNY|09248L106|10/03/25|10.16|10.17|10.11|10.16|10.15|-.04|1090|9|0|0|0|1090|0|0|0|100|1090|1090|1090|11062.26|N
BNZI|06682J407|10/03/25|2.88|3.08|2.88|3.03|2.97|.15|30401|256|1|0|0|27403|2998|0|0|10839|30401|30401|30401|90434.07|Q
BNZI W|06682J118|10/03/25|0.03|0.03|0.03|0.03|0.03|.01|10977|3|0|0|1|773|0|0|10204|10382|10977|10977|10977|316.07|Q
BOAT|886364645|10/03/25|31.14|31.34|31.14|31.34|31.29|.14|678|12|0|0|0|678|0|0|0|144|678|678|678|21216.90|P
BOBP|301505434|10/03/25|26.96|26.96|26.73|26.73|26.90|-.11|17|3|0|0|0|17|0|0|0|14|17|17|17|457.32|P
BOC|101044105|10/03/25|13.14|13.30|13.14|13.30|13.24|.24|2558|97|0|0|0|2558|0|0|0|1487|2558|2558|2558|33879.39|N
BOCT|45782C771|10/03/25|48.63|48.68|48.50|48.52|48.60|-.02|17863|63|0|0|0|17863|0|0|0|17751|17863|17863|17863|868093.41|Z
BODI|073463309|10/03/25|5.81|5.81|5.72|5.72|5.81|-.17|20|1|0|0|0|20|0|0|0|0|20|20|20|116.20|Q
BOE|092501105|10/03/25|11.74|11.78|11.71|11.71|11.73|0.00|10587|64|0|0|0|10587|0|0|0|3946|10587|10587|10587|124193.86|N
BOED|25461A320|10/03/25|0.00|18.40|18.40|18.40|18.29|18.40|1|1|0|0|0|1|0|0|0|0|1|1|1|18.29|Q
BOEG|882927643|10/03/25|16.05|16.05|15.85|15.94|15.95|.01|793|24|0|0|0|793|0|0|0|443|793|793|793|12645.77|Q
BOEU|25461A338|10/03/25|40.65|40.65|40.39|40.39|40.64|-.40|1401|130|0|0|0|1401|0|0|0|949|1401|1401|1401|56932.19|Q
BOF|105230106|10/03/25|2.01|2.10|2.01|2.09|2.08|.09|2396|28|0|0|0|2396|0|0|0|2045|2396|2396|2396|4980.97|Q
BOH|062540109|10/03/25|65.26|65.65|64.87|65.06|65.24|.45|6922|310|0|0|0|6922|0|0|0|2967|6922|6922|6922|451581.26|N
BOH PRA|062545207|10/03/25|17.70|17.70|17.68|17.68|17.68|-.07|42|2|0|0|0|42|0|0|0|0|42|42|42|742.70|N
BOH PRB|062540307|10/03/25|26.47|26.47|26.45|26.45|26.47|.05|51|2|0|0|0|51|0|0|0|0|51|51|51|1349.97|N
BOIL|74347Y748|10/03/25|31.25|31.51|29.48|29.74|30.39|-1.86|1737457|19128|23|3|4|1602165|67430|22379|45483|1116425|1737457|1737457|1737457|52805995.75|P
BOKF|05561Q201|10/03/25|112.19|113.95|112.19|113.33|113.16|1.78|8709|541|0|0|0|8709|0|0|0|6963|8709|8709|8709|985511.88|Q
BOLD|10170A100|10/03/25|1.23|1.23|1.20|1.22|1.21|0.00|5019|82|0|0|0|5019|0|0|0|3968|5019|5019|5019|6097.27|Q
BOLT|097702203|10/03/25|5.21|5.39|4.99|5.23|5.12|.32|3980|49|0|0|0|3980|0|0|0|2114|3980|3980|3980|20360.38|Q
BON|G14492204|10/03/25|1.98|2.02|1.97|2.02|1.99|.03|7239|155|0|0|0|7239|0|0|0|2729|7239|7239|7239|14434.03|Q
BOND|72201R775|10/03/25|93.37|93.37|93.21|93.21|93.31|-.11|3879|61|0|0|0|3879|0|0|0|3653|3879|3879|3879|361952.15|N
BOOM|23291C103|10/03/25|8.35|8.48|8.06|8.15|8.27|-.21|2289|150|0|0|0|2289|0|0|0|1307|2289|2289|2289|18930.05|Q
BOOT|099406100|10/03/25|171.05|172.18|170.12|171.43|171.32|1.49|26414|1142|0|0|0|26414|0|0|0|19966|26414|26414|26414|4525259.54|N
BORR|G1466R173|10/03/25|2.80|2.89|2.78|2.86|2.82|.06|365575|618|44|4|0|195597|141309|28669|0|153198|365575|365575|365575|1032300.47|N
BOSC|M20115180|10/03/25|4.76|4.81|4.75|4.76|4.77|-.01|990|20|0|0|0|990|0|0|0|403|990|990|990|4718.26|Q
BOTJ|470299108|10/03/25|0.00|15.50|15.50|15.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BOTT|882927833|10/03/25|41.30|41.64|41.30|41.64|41.59|.52|574|35|0|0|0|574|0|0|0|171|574|574|574|23871.99|Q
BOTZ|37954Y715|10/03/25|36.68|37.02|36.55|36.75|36.83|.44|73222|1073|0|0|0|73222|0|0|0|60528|73222|73222|73222|2696697.89|Q
BOUT|45782C763|10/03/25|39.22|39.22|39.10|39.10|39.06|-.01|19|4|0|0|0|19|0|0|0|1|19|19|19|742.08|P
BOW|10240L102|10/03/25|24.15|25.60|24.15|25.29|25.05|1.50|20995|500|0|0|0|20995|0|0|0|11360|20995|20995|20995|525845.49|N
BOWN|G12729110|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|32.40|32.63|32.16|32.16|32.36|-.34|37404|1046|0|0|0|37404|0|0|0|20741|37404|37404|37404|1210365.02|N
BOXA|02072Q408|10/03/25|0.00|105.08|105.08|105.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BOXL|103197307|10/03/25|2.34|2.34|2.26|2.30|2.30|-.02|27807|218|0|1|0|21865|0|5942|0|13898|27807|27807|27807|63965.37|Q
BOXX|02072L565|10/03/25|113.91|113.92|113.91|113.92|113.91|.03|34122|231|2|0|0|24384|9738|0|0|12174|34122|34122|34122|3886889.94|Z
BP|055622104|10/03/25|34.31|34.41|34.15|34.16|34.28|.30|518565|3106|15|0|0|472966|45599|0|0|298869|518565|518565|518565|17778751.99|N
BPAY|09290C889|10/03/25|32.81|32.88|32.81|32.82|32.87|.12|288|6|0|0|0|288|0|0|0|284|288|288|288|9466.59|P
BPH|74016W700|10/03/25|53.52|53.52|53.20|53.20|53.52|.26|2|1|0|0|0|2|0|0|0|0|2|2|2|107.04|P
BPI|38963H404|10/03/25|42.73|43.28|42.73|43.28|42.83|.43|309|10|0|0|0|309|0|0|0|110|309|309|309|13235.71|P
BPOP|733174700|10/03/25|125.24|126.54|124.83|125.92|125.95|1.53|18471|794|0|0|0|18471|0|0|0|11682|18471|18471|18471|2326473.74|Q
BPOP M|73317H206|10/03/25|0.00|25.22|25.22|25.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BPRN|74179A107|10/03/25|31.24|31.24|31.03|31.03|31.00|.10|65|7|0|0|0|65|0|0|0|50|65|65|65|2015.21|Q
BPYP M|G1624R107|10/03/25|16.00|16.03|16.00|16.03|16.03|.03|125|7|0|0|0|125|0|0|0|0|125|125|125|2004.32|Q
BPYP N|G16249164|10/03/25|13.53|13.61|13.50|13.61|13.55|-.04|1164|7|0|0|0|1164|0|0|0|476|1164|1164|1164|15771.02|Q
BPYP O|G16249156|10/03/25|0.00|15.24|15.24|15.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BPYP P|G16249149|10/03/25|15.30|15.30|15.25|15.25|15.25|0.00|1060|4|0|0|0|1060|0|0|0|56|1060|1060|1060|16166.45|Q
BQ|G1311F119|10/03/25|14.90|16.45|13.10|15.98|14.79|1.37|68586|1647|0|0|0|68586|0|0|0|28670|68586|68586|68586|1014558.90|A
BR|11133T103|10/03/25|233.69|235.22|232.99|234.68|234.69|.95|12047|606|0|0|0|12047|0|0|0|5923|12047|12047|12047|2827265.40|N
BRAG|104833306|10/03/25|2.92|2.98|2.90|2.90|2.95|.07|1830|73|0|0|0|1830|0|0|0|802|1830|1830|1830|5395.97|Q
BRAZ|37960A560|10/03/25|25.65|25.75|25.65|25.75|25.78|.11|120|6|0|0|0|120|0|0|0|98|120|120|120|3093.40|P
BRBI|05616P109|10/03/25|13.25|13.40|13.03|13.03|13.26|.03|27693|616|0|0|0|27693|0|0|0|8260|27693|27693|27693|367123.14|Q
BRBR|07831C103|10/03/25|36.00|36.13|34.97|34.99|35.36|-.88|86807|2046|1|0|0|81807|5000|0|0|26064|86807|86807|86807|3069336.79|N
BRBS|095825105|10/03/25|4.23|4.27|4.21|4.24|4.25|.03|9516|141|1|0|0|7016|2500|0|0|6565|9516|9516|9516|40488.13|A
BRC|104674106|10/03/25|78.60|78.94|78.22|78.22|78.79|-.02|5726|307|0|0|0|5726|0|0|0|3441|5726|5726|5726|451123.11|N
BRCB|092244102|10/03/25|22.57|22.84|21.59|22.78|22.26|-.02|25801|440|1|0|0|21167|4634|0|0|16199|25801|25801|25801|574219.90|Q
BRCC|05601U105|10/03/25|1.54|1.58|1.54|1.57|1.56|.04|9163|78|0|0|0|9163|0|0|0|7402|9163|9163|9163|14283.48|N
BRF|92189F825|10/03/25|15.94|16.12|15.94|16.12|16.00|.12|143|6|0|0|0|143|0|0|0|0|143|143|143|2288.48|P
BRFH|067532200|10/03/25|3.18|3.35|3.18|3.35|3.24|.14|1587|32|0|0|0|1587|0|0|0|967|1587|1587|1587|5146.95|Q
BRHY|092528868|10/03/25|52.04|52.06|52.04|52.06|52.06|.01|222|18|0|0|0|222|0|0|0|222|222|222|222|11556.33|Q
BRIA|G1645N101|10/03/25|2.10|2.20|2.10|2.11|2.17|-.03|2491|46|0|0|0|2491|0|0|0|1180|2491|2491|2491|5410.59|A
BRID|108763103|10/03/25|0.00|8.02|8.02|8.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BRIF|78433H626|10/03/25|30.14|30.17|30.02|30.02|30.17|-.02|109|2|0|0|0|109|0|0|0|0|109|109|109|3288.22|P
BRK A|084670108|10/03/25|744950.00|753344.78|744363.62|749002.10|750271.89|4992.10|95|94|0|0|0|95|0|0|0|0|95|95|95|71275829.86|N
BRK B|084670702|10/03/25|495.80|502.44|495.40|498.73|499.87|2.71|203521|6488|2|0|0|199059|4462|0|0|0|203521|203521|203521|101733854.67|N
BRKC|88634T832|10/03/25|47.20|47.61|47.20|47.61|47.44|.38|536|13|0|0|0|536|0|0|0|313|536|536|536|25427.01|P
BRKD|25461A437|10/03/25|0.00|23.01|23.01|23.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BRKR|116794108|10/03/25|35.76|37.61|34.99|36.98|36.65|2.13|165808|3630|0|0|0|165808|0|0|0|101473|165808|165808|165808|6076683.24|Q
BRKR P|116794207|10/03/25|297.61|299.00|297.61|299.00|300.00|12.31|346|9|0|0|0|346|0|0|0|1|346|346|346|103800.00|Q
BRKU|25461A452|10/03/25|25.08|25.75|25.08|25.37|25.43|.23|25865|307|0|0|0|25865|0|0|0|12846|25865|25865|25865|657844.12|Q
BRKW|77926X627|10/03/25|46.87|47.31|46.87|47.31|47.10|.38|514|23|0|0|0|514|0|0|0|356|514|514|514|24207.38|Z
BRLN|092528405|10/03/25|51.55|51.69|51.55|51.63|51.65|-.06|968|12|0|0|0|968|0|0|0|191|968|968|968|49998.55|Z
BRLS|09973D105|10/03/25|3.88|4.01|3.50|3.85|3.75|-.25|37138|409|0|0|0|37138|0|0|0|11855|37138|37138|37138|139215.21|Q
BRLS W|09973D113|10/03/25|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
BRLT|109504100|10/03/25|2.07|2.07|1.98|2.02|2.03|-.02|4327|57|0|0|0|4327|0|0|0|2144|4327|4327|4327|8798.65|Q
BRN|068221100|10/03/25|1.18|1.28|1.18|1.28|1.24|.03|710|11|0|0|0|710|0|0|0|311|710|710|710|882.32|A
BRNS|91864C107|10/03/25|1.47|1.47|1.37|1.45|1.39|.02|9383|80|1|0|0|6882|2501|0|0|5911|9383|9383|9383|13028.69|Q
BRNY|02072L649|10/03/25|0.00|48.70|48.70|48.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BRO|115236101|10/03/25|93.45|95.23|93.09|94.96|94.79|1.50|52085|1389|1|0|0|48785|3300|0|0|23930|52085|52085|52085|4937014.45|N
BROS|26701L100|10/03/25|52.30|52.30|50.37|50.56|50.90|-1.79|232284|5161|3|1|0|219841|6743|5700|0|137164|232284|232284|232284|11823616.50|N
BRR|G2296A109|10/03/25|10.14|10.15|10.12|10.15|10.14|0.00|19897|178|3|0|0|10736|9161|0|0|3119|19897|19897|19897|201751.90|Q
BRRR|91916J100|10/03/25|34.10|34.80|33.95|34.70|34.52|.50|7199|76|0|0|0|7199|0|0|0|5113|7199|7199|7199|248534.06|Q
BRRW U|G2296A125|10/03/25|11.02|11.02|10.75|10.75|11.08|10.75|241|6|0|0|0|241|0|0|0|0|241|241|241|2669.82|Q
BRRW W|G2296A117|10/03/25|0.00|1.22|1.22|1.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BRSL|G4863A108|10/03/25|17.99|18.56|17.99|18.31|18.42|.41|154573|1801|0|0|1|132147|0|0|22426|130911|154573|154573|154573|2847317.81|N
BRSP|10949T109|10/03/25|5.42|5.51|5.38|5.38|5.42|0.00|25529|315|0|0|0|25529|0|0|0|16239|25529|25529|25529|138381.09|N
BRT|055645303|10/03/25|15.59|15.77|15.50|15.69|15.64|.15|2378|70|0|0|0|2378|0|0|0|1698|2378|2378|2378|37198.55|N
BRTR|092528876|10/03/25|50.95|50.96|50.93|50.93|50.96|-.05|2883|21|0|0|0|2883|0|0|0|200|2883|2883|2883|146924.20|Q
BRTX|090655606|10/03/25|1.45|1.51|1.45|1.50|1.49|.07|756|9|0|0|0|756|0|0|0|351|756|756|756|1126.39|Q
BRW|78518H202|10/03/25|7.42|7.52|7.42|7.51|7.49|.10|6193|55|0|0|0|6193|0|0|0|1167|6193|6193|6193|46361.82|N
BRX|11120U105|10/03/25|26.91|27.18|26.89|26.89|27.06|.02|55635|1019|0|0|0|55635|0|0|0|34459|55635|55635|55635|1505326.73|N
BRY|08579X101|10/03/25|3.74|3.82|3.74|3.82|3.78|.11|64579|390|0|0|0|64579|0|0|0|33758|64579|64579|64579|244065.71|Q
BRZE|10576N102|10/03/25|27.97|29.23|27.97|28.41|28.64|.68|83171|2104|2|1|0|71913|4855|6403|0|33375|83171|83171|83171|2381995.47|Q
BRZU|25460G708|10/03/25|69.93|70.74|69.76|70.48|70.21|.31|7118|96|0|0|0|7118|0|0|0|3881|7118|7118|7118|499722.90|P
BSAA|G1069P103|10/03/25|10.05|10.06|10.05|10.06|10.05|.01|400|1|0|0|0|400|0|0|0|400|400|400|400|4020.00|Q
BSAA R|G1069P129|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BSAA U|G1069P137|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BSAC|05965X109|10/03/25|26.38|26.56|26.13|26.49|26.27|.12|8883|210|0|0|0|8883|0|0|0|4051|8883|8883|8883|233382.21|N
BSBK|097235105|10/03/25|9.04|9.29|9.04|9.29|9.04|.14|1|1|0|0|0|1|0|0|0|1|1|1|1|9.04|Q
BSBR|05967A107|10/03/25|5.46|5.49|5.39|5.49|5.44|.05|16090|140|0|0|0|16090|0|0|0|10360|16090|16090|16090|87562.89|N
BSCP|46138J825|10/03/25|20.71|20.71|20.70|20.70|20.70|.01|6147|52|0|0|0|6147|0|0|0|5728|6147|6147|6147|127273.62|Q
BSCQ|46138J791|10/03/25|19.58|19.58|19.57|19.57|19.58|0.00|9848|60|0|0|0|9848|0|0|0|2811|9848|9848|9848|192774.60|Q
BSCR|46138J783|10/03/25|19.75|19.75|19.73|19.73|19.74|-.02|7061|393|0|0|0|7061|0|0|0|1361|7061|7061|7061|139370.18|Q
BSCS|46138J643|10/03/25|20.60|20.60|20.60|20.60|20.60|-.01|165|2|0|0|0|165|0|0|0|0|165|165|165|3398.18|Q
BSCT|46138J577|10/03/25|18.85|18.85|18.84|18.85|18.84|0.00|10471|62|0|0|0|10471|0|0|0|8207|10471|10471|10471|197313.00|Q
BSCU|46138J460|10/03/25|16.94|16.95|16.93|16.93|16.94|-.03|13951|105|0|0|0|13951|0|0|0|400|13951|13951|13951|236269.32|Q
BSCV|46138J429|10/03/25|16.73|16.74|16.73|16.73|16.73|-.02|13759|36|0|0|0|13759|0|0|0|6200|13759|13759|13759|230161.78|Q
BSCW|46139W858|10/03/25|20.96|20.96|20.94|20.94|20.95|-.02|4304|37|0|0|0|4304|0|0|0|572|4304|4304|4304|90153.80|Q
BSCX|46139W825|10/03/25|21.55|21.55|21.54|21.54|21.54|-.04|7683|36|0|0|0|7683|0|0|0|1758|7683|7683|7683|165516.41|Q
BSCY|46139W783|10/03/25|21.12|21.12|21.10|21.11|21.11|-.02|1490|10|0|0|0|1490|0|0|0|0|1490|1490|1490|31451.97|Q
BSCZ|46139W759|10/03/25|20.89|20.91|20.89|20.90|20.90|-.03|1081|9|0|0|0|1081|0|0|0|481|1081|1081|1081|22595.58|Q
BSEP|45782C664|10/03/25|48.55|48.55|48.44|48.47|48.47|.04|371|6|0|0|0|371|0|0|0|271|371|371|371|17981.81|Z
BSET|070203104|10/03/25|15.64|15.71|15.46|15.46|15.69|-.20|3699|54|0|0|0|3699|0|0|0|3311|3699|3699|3699|58032.57|Q
BSJP|46138J817|10/03/25|23.08|23.08|23.06|23.06|23.07|0.00|1600|18|0|0|0|1600|0|0|0|304|1600|1600|1600|36916.50|Q
BSJQ|46138J635|10/03/25|23.43|23.43|23.42|23.42|23.43|-.01|1119|10|0|0|0|1119|0|0|0|500|1119|1119|1119|26214.30|Q
BSJR|46138J585|10/03/25|22.75|22.75|22.74|22.74|22.74|.01|2401|15|0|0|0|2401|0|0|0|811|2401|2401|2401|54603.65|Q
BSJS|46138J452|10/03/25|22.10|22.10|22.08|22.08|22.09|-.02|2000|11|0|0|0|2000|0|0|0|300|2000|2000|2000|44173.00|Q
BSJT|46138J395|10/03/25|21.57|21.60|21.57|21.59|21.59|-.01|2322|18|0|0|0|2322|0|0|0|914|2322|2322|2322|50130.94|Q
BSJU|46139W841|10/03/25|26.17|26.18|26.15|26.18|26.16|-.03|947|9|0|0|0|947|0|0|0|929|947|947|947|24777.26|Q
BSJV|46139W817|10/03/25|26.82|26.82|26.78|26.78|26.81|-.02|1156|12|0|0|0|1156|0|0|0|216|1156|1156|1156|30987.08|Q
BSJW|46139W775|10/03/25|0.00|25.80|25.80|25.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BSJX|46139W742|10/03/25|0.00|25.65|25.65|25.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BSL|09256U105|10/03/25|13.98|14.02|13.98|14.02|13.98|.02|17|3|0|0|0|17|0|0|0|0|17|17|17|237.66|N
BSLK|09769B206|10/03/25|3.92|4.06|3.85|3.85|3.97|-.01|17108|230|2|0|0|11464|5644|0|0|6891|17108|17108|17108|67881.80|Q
BSLK W|09769B115|10/03/25|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
BSM|09225M101|10/03/25|13.24|13.35|13.17|13.33|13.29|.20|15696|194|1|0|0|11193|4503|0|0|5423|15696|15696|15696|208649.32|N
BSMC|900934100|10/03/25|33.95|33.95|33.88|33.88|33.95|.27|200|2|0|0|0|200|0|0|0|200|200|200|200|6790.00|Z
BSMP|46138J528|10/03/25|24.54|24.54|24.53|24.53|24.53|.01|840|6|0|0|0|840|0|0|0|0|840|840|840|20602.00|Q
BSMQ|46138J510|10/03/25|23.63|23.64|23.62|23.64|23.63|.02|470|6|0|0|0|470|0|0|0|277|470|470|470|11106.78|Q
BSMR|46138J494|10/03/25|23.65|23.67|23.65|23.67|23.65|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|2365.00|Q
BSMS|46138J486|10/03/25|23.45|23.47|23.44|23.44|23.47|.01|115|2|0|0|0|115|0|0|0|15|115|115|115|2698.68|Q
BSMT|46138J478|10/03/25|23.10|23.10|23.10|23.10|23.15|-.01|216|3|0|0|0|216|0|0|0|200|216|216|216|5000.52|Q
BSMU|46138J445|10/03/25|21.94|21.95|21.93|21.93|21.96|0.00|1334|11|0|0|0|1334|0|0|0|1028|1334|1334|1334|29292.69|Q
BSMV|46138J411|10/03/25|21.04|21.06|21.04|21.06|21.04|.02|768|5|0|0|0|768|0|0|0|0|768|768|768|16159.23|Q
BSMW|46139W833|10/03/25|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
BSMY|46139W767|10/03/25|0.00|24.38|24.38|24.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BSMZ|46138J353|10/03/25|25.24|25.24|25.18|25.18|25.24|-.02|10|1|0|0|0|10|0|0|0|0|10|10|10|252.40|Q
BSR|66538F199|10/03/25|0.00|29.85|29.85|29.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
BSRR|82620P102|10/03/25|28.81|28.85|28.81|28.85|28.82|.23|399|51|0|0|0|399|0|0|0|319|399|399|399|11498.80|Q
BSSX|46139W791|10/03/25|25.55|25.60|25.55|25.56|25.59|-.06|293|5|0|0|0|293|0|0|0|0|293|293|293|7498.98|Q
BST|09258G104|10/03/25|41.63|41.93|41.63|41.91|41.82|.25|2588|46|0|0|0|2588|0|0|0|1976|2588|2588|2588|108230.67|N
BSTP|45783Y731|10/03/25|36.56|36.56|36.45|36.45|36.52|0.00|62|5|0|0|0|62|0|0|0|38|62|62|62|2263.97|P
BSTZ|09260K101|10/03/25|22.84|22.84|22.60|22.72|22.73|.04|9877|78|0|0|0|9877|0|0|0|7653|9877|9877|9877|224463.56|N
BSV|921937827|10/03/25|78.84|78.84|78.78|78.78|78.81|-.04|183614|360|3|1|2|88913|9629|5200|79872|110308|183614|183614|183614|14471506.94|P
BSVN|06652N107|10/03/25|46.55|46.55|46.30|46.39|46.53|.39|1360|108|0|0|0|1360|0|0|0|208|1360|1360|1360|63277.87|Q
BSVO|02072L532|10/03/25|22.73|23.04|22.73|22.90|22.93|.27|5330|51|0|0|0|5330|0|0|0|2175|5330|5330|5330|122227.68|Q
BSX|101137107|10/03/25|96.26|98.46|96.26|97.31|97.63|1.07|511433|10145|1|0|0|509276|2157|0|0|96584|511433|511433|511433|49931708.79|N
BSY|08265T208|10/03/25|56.15|56.36|54.83|55.03|55.58|-.93|472981|8340|3|0|0|463751|9230|0|0|430568|472981|472981|472981|26289767.97|Q
BTA|09250B103|10/03/25|9.74|9.74|9.74|9.74|9.74|.04|166|4|0|0|0|166|0|0|0|0|166|166|166|1616.01|N
BTAI|09075P204|10/03/25|2.64|2.67|2.48|2.53|2.58|-.10|74794|746|2|1|0|63304|4979|6511|0|52793|74794|74794|74794|193037.74|Q
BTAL|00110G408|10/03/25|15.54|15.75|15.54|15.65|15.62|0.00|31075|152|0|1|0|23534|0|7541|0|6467|31075|31075|31075|485451.94|P
BTBD|0557MQ206|10/03/25|2.10|2.13|1.89|1.89|2.03|-.22|17686|255|0|0|0|17686|0|0|0|8727|17686|17686|17686|35857.80|Q
BTBD W|0557MQ115|10/03/25|0.22|0.22|0.21|0.21|0.21|-.09|1081|9|0|0|0|1081|0|0|0|1000|1081|1081|1081|229.16|Q
BTBT|G1144A105|10/03/25|3.57|3.71|3.43|3.50|3.56|.01|2641613|6093|174|40|14|1576376|562151|280335|222751|1218489|2641613|2641613|2641613|9400594.08|Q
BTC|389930207|10/03/25|53.48|54.95|53.22|54.43|54.10|.83|383702|3780|4|3|2|290310|12409|25190|55793|229552|383702|383702|383702|20757553.92|P
BTCC|38963H305|10/03/25|30.97|31.43|30.97|31.39|31.19|.26|1786|28|0|0|0|1786|0|0|0|792|1786|1786|1786|55711.39|P
BTCI|78433H642|10/03/25|62.10|63.18|61.75|62.84|62.47|.76|32364|327|0|0|0|32364|0|0|0|15460|32364|32364|32364|2021672.02|Z
BTCL|98148L753|10/03/25|62.35|65.79|61.97|64.67|63.82|1.88|31361|369|2|0|0|25692|5669|0|0|23278|31361|31361|31361|2001542.86|Z
BTCM|055474209|10/03/25|2.86|3.00|2.74|2.80|2.88|-.07|35181|233|1|0|0|32906|2275|0|0|9208|35181|35181|35181|101184.22|N
BTCO|46091J101|10/03/25|120.41|123.67|120.13|122.52|121.94|1.80|23445|344|0|0|0|23445|0|0|0|20004|23445|23445|23445|2858943.60|Z
BTCS|05581M404|10/03/25|5.30|5.35|4.95|5.12|5.19|-.18|176947|1323|4|3|0|134915|17373|24659|0|83275|176947|176947|176947|919080.71|Q
BTCT|G6055H155|10/03/25|2.87|2.99|2.76|2.98|2.89|.09|91448|449|4|3|0|59646|11916|19886|0|68799|91448|91448|91448|264167.25|Q
BTCW|97720F101|10/03/25|127.91|130.43|127.71|130.20|129.31|1.96|7875|165|0|0|0|7875|0|0|0|5907|7875|7875|7875|1018297.34|Z
BTCZ|98148L746|10/03/25|2.53|2.55|2.39|2.43|2.47|-.08|166001|396|13|2|0|112736|37186|16079|0|149296|166001|166001|166001|409798.66|Z
BTDR|G11448100|10/03/25|17.89|20.38|17.55|19.45|18.98|1.85|1399940|9550|30|13|10|1000449|92249|80531|226711|649917|1399940|1399940|1399940|26572095.68|Q
BTE|07317Q105|10/03/25|2.31|2.37|2.31|2.37|2.33|.10|743108|496|56|14|11|194168|198267|103529|247144|653595|743108|743108|743108|1733435.00|N
BTF|91917A108|10/03/25|18.51|18.92|18.51|18.77|18.60|.17|1348|43|0|0|0|1348|0|0|0|836|1348|1348|1348|25071.62|Q
BTFX|91917A504|10/03/25|61.80|63.49|61.80|63.43|62.22|1.96|570|10|0|0|0|570|0|0|0|117|570|570|570|35463.73|Q
BTG|11777Q209|10/03/25|5.06|5.09|5.01|5.08|5.04|.05|3667651|1678|328|118|67|688405|933438|857110|1188698|2577575|3667651|3667651|3667651|18503139.74|A
BTGD|88636R834|10/03/25|45.62|46.91|45.35|46.46|46.05|.98|11916|485|0|0|0|11916|0|0|0|6811|11916|11916|11916|548732.81|Q
BTI|110448107|10/03/25|51.58|51.78|51.18|51.24|51.41|-1.11|289014|3893|1|0|0|285714|3300|0|0|152573|289014|289014|289014|14857894.31|N
BTM|09174P105|10/03/25|3.87|3.93|3.75|3.84|3.84|0.00|137833|1349|0|1|0|132308|0|5525|0|80741|137833|137833|137833|529078.69|Q
BTMD|090683103|10/03/25|3.02|3.06|2.99|2.99|3.02|-.01|2093|97|0|0|0|2093|0|0|0|1029|2093|2093|2093|6312.08|Q
BTMW W|09174P113|10/03/25|0.32|0.34|0.30|0.30|0.33|.01|7628|107|0|0|0|7628|0|0|0|1581|7628|7628|7628|2519.88|Q
BTO|409735206|10/03/25|35.30|35.39|35.20|35.20|35.29|-.10|2089|23|0|0|0|2089|0|0|0|1343|2089|2089|2089|73721.08|N
BTOC|042255109|10/03/25|0.80|0.83|0.80|0.81|0.81|0.00|41296|274|3|0|0|30195|11101|0|0|8266|41296|41296|41296|33428.81|Q
BTOG|G21621118|10/03/25|0.48|0.51|0.41|0.46|0.47|-.03|993524|2462|63|19|5|523806|206296|147292|116130|345890|993524|993524|993524|465656.32|Q
BTOP|091748400|10/03/25|35.64|35.96|35.50|35.96|35.62|.32|1285|15|0|0|0|1285|0|0|0|344|1285|1285|1285|45765.69|P
BTQ|055869101|10/03/25|6.87|7.59|6.51|6.92|7.12|.52|771616|6352|30|2|0|660764|95498|15354|0|406451|771616|771616|771616|5490292.23|Q
BTR|66538F215|10/03/25|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|P
BTRN|37960A487|10/03/25|40.00|40.25|40.00|40.25|40.18|.04|126|7|0|0|0|126|0|0|0|100|126|126|126|5063.15|P
BTSG|10950A106|10/03/25|28.27|29.00|27.80|28.36|28.60|-.38|167959|3039|3|0|0|159159|8800|0|0|110242|167959|167959|167959|4803120.06|Q
BTSG U|10950A205|10/03/25|98.40|98.78|97.58|97.58|98.28|-1.87|366|10|0|0|0|366|0|0|0|0|366|366|366|35971.29|Q
BTT|09257P105|10/03/25|22.53|22.53|22.41|22.48|22.45|0.00|524|8|0|0|0|524|0|0|0|417|524|524|524|11766.13|N
BTTC|G1156E102|10/03/25|17.54|23.01|8.95|9.18|13.62|-14.98|676045|20352|3|3|0|641360|11542|23143|0|245805|676045|676045|676045|9208907.08|Q
BTU|704551100|10/03/25|29.60|32.58|29.47|32.02|31.52|2.71|595572|6819|20|0|0|547334|48238|0|0|419825|595572|595572|595572|18775270.14|N
BTX|09260Q108|10/03/25|6.95|6.98|6.94|6.94|6.96|-.05|75866|277|0|0|0|75866|0|0|0|29527|75866|75866|75866|527775.99|N
BTZ|092508100|10/03/25|11.02|11.02|10.97|10.98|10.99|-.02|6316|45|0|0|0|6316|0|0|0|2349|6316|6316|6316|69399.12|N
BUCK|82889N640|10/03/25|23.85|23.88|23.84|23.88|23.85|.02|6918|39|1|0|0|4191|2727|0|0|3297|6918|6918|6918|164986.81|P
BUD|03524A108|10/03/25|59.34|59.66|59.12|59.55|59.48|-.52|95942|2326|0|0|0|95942|0|0|0|29106|95942|95942|95942|5706325.44|N
BUFB|45783Y756|10/03/25|35.86|35.86|35.83|35.83|35.85|.03|94|2|0|0|0|94|0|0|0|0|94|94|94|3370.21|Z
BUFC|00039J806|10/03/25|0.00|40.64|40.64|40.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BUFD|33740U703|10/03/25|27.68|27.68|27.64|27.65|27.66|.02|5861|35|0|0|0|5861|0|0|0|3188|5861|5861|5861|162116.67|Z
BUFF|45783Y814|10/03/25|48.99|49.01|48.95|48.95|48.99|0.00|2220|10|0|0|0|2220|0|0|0|132|2220|2220|2220|108749.00|Z
BUFG|33740U778|10/03/25|27.00|27.00|26.94|26.94|27.00|-.05|17|1|0|0|0|17|0|0|0|0|17|17|17|458.92|Z
BUFH|33744U105|10/03/25|20.58|20.58|20.58|20.58|20.58|.01|100|1|0|0|0|100|0|0|0|100|100|100|100|2058.00|Z
BUFI|00039J814|10/03/25|0.00|39.33|39.33|39.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BUFM|00039J798|10/03/25|0.00|38.30|38.30|38.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BUFP|69420N718|10/03/25|29.46|29.47|29.41|29.41|29.46|0.00|2195|14|0|0|0|2195|0|0|0|1509|2195|2195|2195|64671.24|Z
BUFQ|33740U752|10/03/25|34.97|34.97|34.85|34.90|34.88|-.05|3191|20|0|0|0|3191|0|0|0|176|3191|3191|3191|111304.80|Z
BUFR|33740F755|10/03/25|33.48|33.53|33.42|33.45|33.48|-.02|52394|153|4|0|0|40753|11641|0|0|23167|52394|52394|52394|1754005.94|Z
BUFS|33740F243|10/03/25|22.66|22.66|22.61|22.61|22.64|.06|102|2|0|0|0|102|0|0|0|102|102|102|102|2309.32|Z
BUFT|33740U760|10/03/25|24.16|24.16|24.16|24.16|24.16|-.01|414|6|0|0|0|414|0|0|0|114|414|414|414|10002.17|Z
BUFX|33744U204|10/03/25|20.86|20.89|20.84|20.84|20.87|0.00|1764|4|0|0|0|1764|0|0|0|1764|1764|1764|1764|36822.10|Z
BUFY|33740F169|10/03/25|0.00|21.86|21.86|21.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BUFZ|33740U729|10/03/25|25.96|25.99|25.91|25.91|25.96|-.03|5264|34|0|0|0|5264|0|0|0|3368|5264|5264|5264|136666.32|Z
BUG|37954Y384|10/03/25|35.65|35.65|35.32|35.32|35.53|-.24|10809|123|0|0|0|10809|0|0|0|7902|10809|10809|10809|384017.84|Q
BUI|09248D104|10/03/25|26.66|26.97|26.66|26.93|26.89|.16|4402|40|0|0|0|4402|0|0|0|2640|4402|4402|4402|118349.01|N
BUL|69374H667|10/03/25|53.30|53.48|53.16|53.16|53.29|.02|779|8|0|0|0|779|0|0|0|398|779|779|779|41516.42|P
BULD|69374H410|10/03/25|0.00|27.60|27.60|27.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BULG|88340C867|10/03/25|13.00|13.41|12.30|12.31|12.83|-.39|7730|98|0|0|0|7730|0|0|0|3273|7730|7730|7730|99139.63|Q
BULL|G9572D103|10/03/25|14.61|15.03|14.15|14.18|14.55|-.19|1497652|9616|34|13|4|1224100|116209|93839|63504|827054|1497652|1497652|1497652|21787372.50|Q
BULL W|G9572D111|10/03/25|5.90|5.92|5.80|5.89|5.87|.03|3500|25|0|0|0|3500|0|0|0|300|3500|3500|3500|20551.00|Q
BULU|26923Q663|10/03/25|25.00|25.40|22.88|22.88|25.20|-.56|2910|13|1|0|0|445|2465|0|0|2465|2910|2910|2910|73330.75|Z
BULX|38747R348|10/03/25|28.07|29.43|26.70|26.70|27.27|-1.00|6969|40|0|0|0|6969|0|0|0|5703|6969|6969|6969|190034.40|Q
BULZ|063679559|10/03/25|279.27|279.31|261.01|266.95|269.07|-8.70|281901|3035|0|0|0|281901|0|0|0|218943|281901|281901|281901|75850073.38|P
BUR|G17977110|10/03/25|12.01|12.06|11.87|11.93|11.95|0.00|26160|406|0|0|0|26160|0|0|0|10436|26160|26160|26160|312587.89|N
BURL|122017106|10/03/25|255.75|260.38|255.27|258.85|258.97|3.06|31948|1734|0|0|0|31948|0|0|0|27659|31948|31948|31948|8273437.37|N
BURU|67021W301|10/03/25|0.29|0.33|0.22|0.23|0.28|.01|158381256|151141|9596|3169|1844|60899428|31274346|23327552|42879930|78200869|158381256|158381256|158381256|43571484.85|A
BUSA|900934308|10/03/25|35.28|35.41|35.22|35.22|35.29|.20|1505|19|0|0|0|1505|0|0|0|0|1505|1505|1505|53111.95|Z
BUSE|319383204|10/03/25|23.24|23.47|23.14|23.20|23.28|.14|36717|874|0|0|0|36717|0|0|0|20618|36717|36717|36717|854819.22|Q
BUSE P|319383600|10/03/25|25.59|25.61|25.59|25.61|25.59|.03|2090|6|0|0|0|2090|0|0|0|383|2090|2090|2090|53489.00|Q
BUUU|G1739L102|10/03/25|8.52|8.54|8.47|8.54|8.45|-.13|685|73|0|0|0|685|0|0|0|0|685|685|685|5787.98|Q
BUXX|02072L441|10/03/25|20.32|20.32|20.32|20.32|20.32|.01|302|4|0|0|0|302|0|0|0|0|302|302|302|6135.14|N
BUYO|500767348|10/03/25|26.93|26.93|26.81|26.81|26.93|.01|304|2|0|0|0|304|0|0|0|304|304|304|304|8186.80|P
BUYW|66538H179|10/03/25|14.19|14.22|14.19|14.21|14.20|0.00|8520|19|1|0|0|6420|2100|0|0|3944|8520|8520|8520|121022.55|Z
BUYZ|35473P538|10/03/25|43.90|43.90|43.87|43.87|43.90|.30|409|2|0|0|0|409|0|0|0|9|409|409|409|17955.10|Z
BUZZ|92189H839|10/03/25|37.64|37.80|37.15|37.36|37.56|-.18|8085|133|0|0|0|8085|0|0|0|6850|8085|8085|8085|303682.90|P
BV|10948C107|10/03/25|13.66|14.01|13.66|13.91|13.90|.26|29200|594|0|0|0|29200|0|0|0|17330|29200|29200|29200|405939.93|N
BVAL|301505392|10/03/25|27.28|27.28|27.26|27.26|27.36|.09|8|3|0|0|0|8|0|0|0|7|8|8|8|218.85|P
BVFL|05603E208|10/03/25|15.80|15.80|15.60|15.60|15.72|-.11|147|29|0|0|0|147|0|0|0|124|147|147|147|2310.67|Q
BVN|204448104|10/03/25|25.08|25.26|24.44|24.47|24.68|-.48|38984|724|0|0|0|38984|0|0|0|22850|38984|38984|38984|962216.09|N
BVS|09075A108|10/03/25|6.75|7.11|6.75|7.03|7.03|.31|18298|517|0|0|0|18298|0|0|0|10151|18298|18298|18298|128590.18|Q
BW|05614L209|10/03/25|2.81|2.95|2.75|2.86|2.84|.03|78164|670|4|0|0|67040|11124|0|0|34393|78164|78164|78164|222104.66|N
BW PRA|05614L407|10/03/25|16.31|16.50|16.28|16.28|16.34|-.04|817|8|0|0|0|817|0|0|0|0|817|817|817|13345.97|N
BWA|099724106|10/03/25|44.41|44.90|44.41|44.74|44.73|.33|86489|1668|0|0|0|86489|0|0|0|43957|86489|86489|86489|3868473.05|N
BWAY|10501L106|10/03/25|15.01|15.54|15.01|15.49|15.38|.52|2471|147|0|0|0|2471|0|0|0|1327|2471|2471|2471|38003.85|Q
BWB|108621103|10/03/25|17.00|17.33|17.00|17.23|17.13|.37|2737|101|0|0|0|2737|0|0|0|1393|2737|2737|2737|46890.51|Q
BWBB P|108621301|10/03/25|0.00|20.52|20.52|20.52|20.50|-.64|298|3|0|0|0|298|0|0|0|0|298|298|298|6109.00|Q
BWEB|091748103|10/03/25|83.89|83.92|83.89|83.92|84.16|.07|43|11|0|0|0|43|0|0|0|25|43|43|43|3618.98|P
BWEN|11161T207|10/03/25|2.14|2.16|2.12|2.13|2.14|.02|5032|72|0|0|0|5032|0|0|0|1640|5032|5032|5032|10749.32|Q
BWET|03210A206|10/03/25|13.86|14.54|13.86|14.27|14.28|.35|544|7|0|0|0|544|0|0|0|198|544|544|544|7767.46|P
BWFG|06654A103|10/03/25|43.60|43.60|43.38|43.38|43.48|.18|447|73|0|0|0|447|0|0|0|134|447|447|447|19434.74|Q
BWG|10537L104|10/03/25|8.69|8.69|8.68|8.68|8.69|-.01|600|6|0|0|0|600|0|0|0|0|600|600|600|5212.00|N
BWIN|05589G102|10/03/25|27.96|28.82|27.96|28.82|28.36|.96|20281|919|0|0|0|20281|0|0|0|13667|20281|20281|20281|575078.62|Q
BWLP|Y10230103|10/03/25|13.99|14.02|13.83|13.85|13.92|.02|18702|229|0|0|0|18702|0|0|0|5667|18702|18702|18702|260364.25|N
BWMN|103002101|10/03/25|41.97|42.10|41.37|41.47|41.82|-.23|3039|208|0|0|0|3039|0|0|0|1836|3039|3039|3039|127083.54|Q
BWMX|P1666E105|10/03/25|13.03|13.03|12.88|12.88|13.02|-.15|2561|12|0|0|0|2561|0|0|0|2469|2561|2561|2561|33350.74|N
BWNB|05614L506|10/03/25|23.27|23.39|23.27|23.39|23.28|-.01|3|2|0|0|0|3|0|0|0|0|3|3|3|69.85|N
BWSN|05614L308|10/03/25|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|N
BWTG|26923N637|10/03/25|0.00|38.34|38.34|38.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
BWX|78464A516|10/03/25|22.95|23.00|22.94|22.96|22.96|-.01|800964|307|9|1|1|88618|25583|5293|681470|770594|800964|800964|800964|18390357.23|P
BWXT|05605H100|10/03/25|187.00|188.35|184.95|186.65|186.68|.94|37296|1590|0|0|0|37296|0|0|0|27072|37296|37296|37296|6962338.41|N
BWZ|78464A334|10/03/25|27.76|27.79|27.73|27.79|27.77|0.00|38066|82|1|1|1|7921|2644|8140|19361|11672|38066|38066|38066|1056909.31|P
BX|09260D107|10/03/25|167.22|169.44|167.22|168.47|168.45|1.88|126131|3298|0|0|0|126131|0|0|0|44567|126131|126131|126131|21247158.27|N
BXC|09624H208|10/03/25|73.80|74.55|72.38|72.38|74.10|-1.29|5581|448|0|0|0|5581|0|0|0|2786|5581|5581|5581|413554.85|N
BXMT|09257W100|10/03/25|18.81|19.03|18.77|18.82|18.86|.12|42171|690|0|0|0|42171|0|0|0|28253|42171|42171|42171|795215.74|N
BXMX|6706ER101|10/03/25|14.31|14.33|14.28|14.31|14.30|-.07|3573|51|0|0|0|3573|0|0|0|1319|3573|3573|3573|51093.62|N
BXP|101121101|10/03/25|76.11|76.35|75.44|75.60|75.90|0.00|30951|914|0|0|0|30951|0|0|0|21075|30951|30951|30951|2349112.41|N
BXSL|09261X102|10/03/25|26.69|26.78|26.39|26.39|26.57|-.19|71143|756|0|1|0|65543|0|5600|0|24424|71143|71143|71143|1890604.76|N
BY|124411109|10/03/25|27.57|27.77|27.57|27.62|27.68|.25|5196|194|0|0|0|5196|0|0|0|1874|5196|5196|5196|143844.90|N
BYD|103304101|10/03/25|87.02|87.15|85.24|86.49|86.49|-.52|34350|1472|0|0|0|34350|0|0|0|20467|34350|34350|34350|2971015.19|N
BYFC|111444709|10/03/25|7.41|7.71|7.41|7.71|7.57|.51|104|9|0|0|0|104|0|0|0|42|104|104|104|787.21|Q
BYLD|46434V787|10/03/25|22.90|22.90|22.87|22.88|22.88|-.01|4590|18|1|0|0|2545|2045|0|0|2010|4590|4590|4590|105013.83|P
BYM|092479104|10/03/25|10.90|10.91|10.87|10.91|10.89|-.04|2746|20|0|0|0|2746|0|0|0|164|2746|2746|2746|29891.78|N
BYND|08862E109|10/03/25|2.36|2.65|2.36|2.59|2.47|.25|645039|2356|26|15|3|416549|82013|110706|35771|257707|645039|645039|645039|1592066.05|Q
BYRE|74255Y722|10/03/25|25.14|25.15|25.14|25.15|25.14|.10|1|1|0|0|0|1|0|0|0|1|1|1|1|25.14|P
BYRN|12448X201|10/03/25|22.45|23.00|22.25|22.57|22.63|.32|25212|882|1|0|0|23104|2108|0|0|11657|25212|25212|25212|570473.54|Q
BYSI|G10830100|10/03/25|0.00|1.78|1.78|1.78|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
BZ|48553T106|10/03/25|23.33|23.57|23.31|23.46|23.45|.08|85791|1174|0|0|0|85791|0|0|0|48485|85791|85791|85791|2012178.42|Q
BZAI|092915107|10/03/25|3.59|4.00|3.59|3.93|3.84|.37|304361|2128|13|1|1|248037|40019|6255|10050|148617|304361|304361|304361|1168637.80|Q
BZAI W|092915115|10/03/25|0.65|0.73|0.65|0.71|0.66|.09|45697|223|2|0|0|39328|6369|0|0|1300|45697|45697|45697|30112.14|Q
BZFD|12430A300|10/03/25|1.74|1.79|1.72|1.74|1.76|.03|16557|200|0|0|0|16557|0|0|0|4827|16557|16557|16557|29108.82|Q
BZFD W|12430A110|10/03/25|0.06|0.06|0.06|0.06|0.06|0.00|3219|2|0|0|0|3219|0|0|0|0|3219|3219|3219|186.70|Q
BZH|07556Q881|10/03/25|25.09|25.35|24.97|25.03|25.22|.39|11711|242|1|0|0|7356|4355|0|0|8788|11711|11711|11711|295397.38|N
BZQ|74347G283|10/03/25|9.42|9.49|9.35|9.37|9.41|-.03|1553|16|0|0|0|1553|0|0|0|1308|1553|1553|1553|14608.16|P
BZUN|06684L103|10/03/25|4.05|4.09|3.94|3.94|3.98|-.11|8403|120|0|0|0|8403|0|0|0|457|8403|8403|8403|33451.84|Q
C|172967424|10/03/25|97.34|98.58|97.30|97.71|97.90|.38|712616|12755|3|2|0|685896|12108|14612|0|148174|712616|712616|712616|69764935.53|N
C PRN|173080201|10/03/25|30.72|30.80|30.72|30.75|30.76|.02|4214|17|0|0|0|4214|0|0|0|0|4214|4214|4214|129609.33|N
CA|23306X852|10/03/25|0.00|24.83|24.83|24.83|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CAAA|33738D762|10/03/25|20.57|20.62|20.57|20.58|20.59|-.02|2141|15|0|0|0|2141|0|0|0|0|2141|2141|2141|44087.08|P
CAAP|L1995B107|10/03/25|17.80|17.91|17.67|17.91|17.79|.19|5224|156|0|0|0|5224|0|0|0|1078|5224|5224|5224|92919.94|N
CAAS|G2125H101|10/03/25|4.57|4.70|4.57|4.65|4.67|.08|856|18|0|0|0|856|0|0|0|168|856|856|856|3993.53|Q
CABA|12674W109|10/03/25|2.54|2.58|2.37|2.45|2.45|-.08|202868|1414|6|2|1|149396|18053|15708|19711|114794|202868|202868|202868|497224.83|Q
CABO|12685J105|10/03/25|172.89|177.85|172.89|177.85|177.09|7.69|2964|228|0|0|0|2964|0|0|0|1973|2964|2964|2964|524894.67|N
CAC|133034108|10/03/25|38.40|38.40|38.25|38.27|38.34|.38|2508|136|0|0|0|2508|0|0|0|2087|2508|2508|2508|96166.48|Q
CACC|225310101|10/03/25|479.01|486.30|479.01|486.30|484.81|6.76|4431|784|0|0|0|4431|0|0|0|3107|4431|4431|4431|2148193.69|Q
CACI|127190304|10/03/25|520.99|530.06|520.99|530.06|528.00|10.98|14663|586|0|0|0|14663|0|0|0|12534|14663|14663|14663|7742130.30|N
CADE|12740C103|10/03/25|37.73|37.96|37.59|37.78|37.78|.38|37816|1034|0|0|0|37816|0|0|0|23871|37816|37816|37816|1428788.92|N
CADE PRA|12740C202|10/03/25|22.15|22.15|22.15|22.15|22.15|0.00|111|2|0|0|0|111|0|0|0|0|111|111|111|2458.65|N
CADL|137404109|10/03/25|5.42|5.76|5.42|5.56|5.60|.15|30155|457|0|0|0|30155|0|0|0|21308|30155|30155|30155|168869.17|Q
CAE|124765108|10/03/25|28.67|28.94|28.55|28.78|28.76|.20|138675|1609|0|0|0|138675|0|0|0|113045|138675|138675|138675|3987869.33|N
CAEP|G1828A108|10/03/25|10.31|10.34|10.31|10.34|10.33|.01|2949|9|0|0|0|2949|0|0|0|2|2949|2949|2949|30450.17|Q
CAF|617468103|10/03/25|17.00|17.12|17.00|17.08|17.02|.08|3350|13|1|0|0|1150|2200|0|0|300|3350|3350|3350|57012.03|N
CAFG|69374H352|10/03/25|26.23|26.23|26.05|26.05|26.23|.07|486|2|0|0|0|486|0|0|0|486|486|486|486|12747.78|Q
CAFX|74316P587|10/03/25|25.09|25.10|25.08|25.08|25.09|.01|402|6|0|0|0|402|0|0|0|101|402|402|402|10088.17|P
CAG|205887102|10/03/25|19.16|19.32|19.00|19.11|19.15|-.08|442127|2956|5|5|1|380794|13492|35851|11990|287141|442127|442127|442127|8466837.89|N
CAH|14149Y108|10/03/25|158.70|159.07|150.80|154.48|156.19|-4.02|246956|5896|0|0|0|246956|0|0|0|178268|246956|246956|246956|38572660.73|N
CAI|142152107|10/03/25|29.71|31.94|29.71|31.78|31.31|2.11|27034|578|1|0|0|23534|3500|0|0|19827|27034|27034|27034|846402.56|Q
CAIE|12811T571|10/03/25|27.38|27.39|27.20|27.34|27.31|.01|62190|234|3|0|0|52873|9317|0|0|49112|62190|62190|62190|1698558.51|P
CAKE|163072101|10/03/25|55.31|55.54|54.49|55.50|55.33|.34|64136|1963|0|0|0|64136|0|0|0|42167|64136|64136|64136|3548383.98|Q
CAL|129500104|10/03/25|13.68|14.38|13.68|14.32|14.17|.78|30631|739|1|0|0|27631|3000|0|0|22535|30631|30631|30631|434102.16|N
CALC|38942Q202|10/03/25|3.12|3.20|3.12|3.19|3.16|.12|2216|78|0|0|0|2216|0|0|0|963|2216|2216|2216|7011.96|Q
CALF|69374H857|10/03/25|44.15|44.57|44.15|44.24|44.39|.19|55412|891|0|0|0|55412|0|0|0|41387|55412|55412|55412|2459615.00|Z
CALI|092528884|10/03/25|50.57|50.57|50.57|50.57|50.57|0.00|200|2|0|0|0|200|0|0|0|200|200|200|200|10113.50|Q
CALM|128030202|10/03/25|92.93|94.52|92.31|92.55|93.02|-.06|116372|2742|1|0|0|113773|2599|0|0|87354|116372|116372|116372|10824671.63|Q
CALX|13100M509|10/03/25|61.11|61.29|59.51|59.51|60.12|-1.47|13736|514|0|0|0|13736|0|0|0|8585|13736|13736|13736|825869.37|N
CAML|74316P637|10/03/25|38.90|38.99|38.76|38.76|38.85|-.02|2323|31|0|0|0|2323|0|0|0|344|2323|2323|2323|90254.08|P
CAMP|13463J101|10/03/25|2.98|3.09|2.97|3.00|3.01|-.02|9563|165|0|0|0|9563|0|0|0|7488|9563|9563|9563|28812.22|Q
CAMT|M20791105|10/03/25|117.70|118.61|113.12|113.21|115.44|-4.26|19733|845|0|0|0|19733|0|0|0|12474|19733|19733|19733|2277998.21|Q
CAMX|0075W0163|10/03/25|31.55|31.55|31.53|31.53|31.55|.25|15|2|0|0|0|15|0|0|0|0|15|15|15|473.25|P
CAN|134748102|10/03/25|1.56|1.56|1.26|1.32|1.40|-.01|10746805|14484|673|184|79|5353874|2151953|1333984|1906994|5081753|10746805|10746805|10746805|15021864.94|Q
CANC|87975E701|10/03/25|29.44|29.62|29.44|29.62|29.44|.45|200|1|0|0|0|200|0|0|0|0|200|200|200|5888.00|Q
CANE|88166A409|10/03/25|10.49|10.51|10.49|10.51|10.50|.02|458|10|0|0|0|458|0|0|0|289|458|458|458|4810.94|P
CANF|13471N300|10/03/25|0.61|0.62|0.61|0.62|0.61|.02|2890|18|0|0|0|2890|0|0|0|1255|2890|2890|2890|1765.29|A
CANG|137586103|10/03/25|4.61|4.85|4.57|4.73|4.69|.17|162572|394|11|5|2|66798|40507|27858|27409|96202|162572|162572|162572|762271.17|N
CANQ|12811T506|10/03/25|29.97|30.17|29.94|30.17|29.98|-.10|131|3|0|0|0|131|0|0|0|101|131|131|131|3926.97|Q
CAOS|02072L516|10/03/25|89.55|89.60|89.55|89.59|89.58|.04|1463|22|0|0|0|1463|0|0|0|1206|1463|1463|1463|131050.18|Z
CAPE|25861R204|10/03/25|32.21|32.38|32.21|32.33|32.32|.11|1797|17|0|0|0|1797|0|0|0|919|1797|1797|1797|58081.33|P
CAPL|22758A105|10/03/25|20.68|20.68|20.38|20.38|20.40|-.01|2895|68|0|0|0|2895|0|0|0|2110|2895|2895|2895|59052.15|N
CAPN|G1993W109|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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 U|G1993W125|10/03/25|0.00|0.00|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|10/03/25|7.91|7.91|7.25|7.34|7.44|-.64|112394|909|3|3|0|82157|8241|21996|0|86670|112394|112394|112394|836743.23|Q
CAPS|14068E208|10/03/25|1.35|1.37|1.29|1.32|1.32|-.07|22542|212|3|0|0|14520|8022|0|0|14553|22542|22542|22542|29674.67|Q
CAPT|G18932106|10/03/25|0.84|0.86|0.84|0.85|0.85|-.01|16194|143|0|0|0|16194|0|0|0|1031|16194|16194|16194|13784.35|Q
CAPT W|G18932114|10/03/25|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
CAR|053774105|10/03/25|160.97|161.25|154.37|154.56|156.08|-5.03|63973|2616|0|0|0|63973|0|0|0|39610|63973|63973|63973|9985066.69|Q
CARD|063679468|10/03/25|2.72|2.80|2.72|2.72|2.75|-.02|1137|8|0|0|0|1137|0|0|0|544|1137|1137|1137|3125.63|P
CARE|146103106|10/03/25|19.06|19.32|19.04|19.11|19.19|.16|1972|161|0|0|0|1972|0|0|0|1164|1972|1972|1972|37851.33|Q
CARG|141788109|10/03/25|38.50|38.61|37.60|37.90|38.14|-.32|35846|1185|0|0|0|35846|0|0|0|27414|35846|35846|35846|1367151.32|Q
CARK|00791R608|10/03/25|0.00|43.98|43.98|43.98|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CARL|14280C105|10/03/25|13.45|13.45|12.84|12.98|13.34|-.27|8788|122|0|1|0|2888|0|5900|0|7890|8788|8788|8788|117190.90|Q
CARM|14216R101|10/03/25|0.26|0.27|0.26|0.27|0.26|.01|331724|1845|6|1|0|303852|22073|5799|0|50246|331724|331724|331724|86437.74|Q
CARR|14448C104|10/03/25|58.96|59.92|58.70|59.65|59.44|.76|184187|4633|0|0|0|184187|0|0|0|73579|184187|184187|184187|10947625.47|N
CARS|14575E105|10/03/25|12.31|12.66|12.28|12.36|12.45|.19|26280|751|0|0|0|26280|0|0|0|8038|26280|26280|26280|327245.00|N
CART|565394103|10/03/25|39.18|39.40|37.74|38.15|38.40|-1.17|567910|7331|9|0|0|537077|30833|0|0|223510|567910|567910|567910|21808348.66|Q
CARU|063679476|10/03/25|36.70|36.70|36.54|36.54|36.36|.07|173|4|0|0|0|173|0|0|0|171|173|173|173|6290.29|P
CARV|146875604|10/03/25|2.77|2.77|2.66|2.66|2.72|-.08|2955|20|0|0|0|2955|0|0|0|89|2955|2955|2955|8037.93|Q
CARY|03463K760|10/03/25|20.92|20.94|20.92|20.93|20.93|-.01|5545|43|0|0|0|5545|0|0|0|2715|5545|5545|5545|116057.46|Q
CARZ|33734X309|10/03/25|74.50|74.62|74.39|74.39|74.55|-.06|484|6|0|0|0|484|0|0|0|1|484|484|484|36080.72|Q
CAS|82889N384|10/03/25|0.00|35.41|35.41|35.41|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CASH|59100U108|10/03/25|73.84|74.63|73.63|73.63|74.11|.17|4306|315|0|0|0|4306|0|0|0|2639|4306|4306|4306|319137.78|Q
CASI|G1933S101|10/03/25|1.86|2.05|1.85|1.85|1.98|.09|9105|151|1|0|0|6993|2112|0|0|5510|9105|9105|9105|18007.09|Q
CASS|14808P109|10/03/25|39.54|39.62|39.48|39.48|39.53|.36|1809|205|0|0|0|1809|0|0|0|1170|1809|1809|1809|71502.47|Q
CASY|147528103|10/03/25|562.71|567.48|561.41|567.37|564.53|6.14|7264|662|0|0|0|7264|0|0|0|5420|7264|7264|7264|4100721.22|Q
CAT|149123101|10/03/25|492.44|504.22|492.44|497.87|500.10|7.19|150438|5776|0|2|0|136966|0|13472|0|102833|150438|150438|150438|75233412.80|N
CATF|025072117|10/03/25|49.70|49.70|49.70|49.70|49.70|0.00|90|1|0|0|0|90|0|0|0|0|90|90|90|4473.00|P
CATH|37954Y889|10/03/25|81.52|81.63|81.28|81.28|81.49|0.00|433|14|0|0|0|433|0|0|0|422|433|433|433|35283.41|Q
CATO|149205106|10/03/25|4.47|4.64|4.47|4.64|4.61|.18|486|19|0|0|0|486|0|0|0|20|486|486|486|2238.85|N
CATX|46489V302|10/03/25|3.52|3.77|3.50|3.66|3.63|.16|65042|610|2|0|1|48249|5000|0|11793|26224|65042|65042|65042|236095.76|A
CATY|149150104|10/03/25|47.82|48.66|47.82|48.32|48.41|.38|11762|589|0|0|0|11762|0|0|0|6904|11762|11762|11762|569452.34|Q
CAVA|148929102|10/03/25|63.24|64.08|61.10|63.53|62.66|.29|165280|3730|3|0|0|157465|7815|0|0|105704|165280|165280|165280|10356371.96|N
CB|H1467J104|10/03/25|280.95|285.02|280.95|283.92|284.13|2.54|33541|1225|0|0|0|33541|0|0|0|18520|33541|33541|33541|9530162.70|N
CBAN|19623P101|10/03/25|16.71|16.80|16.71|16.80|16.85|.13|468|38|0|0|0|468|0|0|0|180|468|468|468|7887.29|N
CBAT|14986C102|10/03/25|0.90|0.96|0.90|0.96|0.92|.08|51283|124|5|2|0|21540|16199|13544|0|36970|51283|51283|51283|47403.00|Q
CBFV|12479G101|10/03/25|33.01|33.09|32.92|33.09|33.01|.55|317|15|0|0|0|317|0|0|0|114|317|317|317|10463.70|Q
CBIO|G2545C104|10/03/25|12.05|12.06|11.56|11.74|11.90|-.22|7245|167|0|0|0|7245|0|0|0|1140|7245|7245|7245|86187.55|Q
CBK|20112C106|10/03/25|24.00|24.50|24.00|24.31|24.29|.32|2771|32|0|0|0|2771|0|0|0|158|2771|2771|2771|67303.04|Q
CBL|124830878|10/03/25|30.20|30.20|29.92|29.92|30.17|-.21|2701|290|0|0|0|2701|0|0|0|757|2701|2701|2701|81495.93|N
CBLL|15678C102|10/03/25|11.96|12.99|11.96|12.65|12.71|.83|24075|742|0|0|0|24075|0|0|0|13444|24075|24075|24075|306030.94|Q
CBLS|210322806|10/03/25|0.00|28.88|28.88|28.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CBNA|15746L100|10/03/25|32.44|32.44|32.02|32.02|32.34|-.05|130|3|0|0|0|130|0|0|0|115|130|130|130|4204.00|N
CBNK|139737100|10/03/25|30.89|30.89|30.31|30.32|30.46|-.01|1231|88|0|0|0|1231|0|0|0|1011|1231|1231|1231|37494.93|Q
CBOA|12811T670|10/03/25|26.81|26.81|26.77|26.79|26.79|.03|200|2|0|0|0|200|0|0|0|200|200|200|200|5358.00|Z
CBOE|12503M108|10/03/25|240.59|242.11|239.12|239.12|240.51|-2.37|30482|1176|0|0|0|30482|0|0|0|18030|30482|30482|30482|7331091.92|Z
CBOJ|12811T688|10/03/25|26.39|26.50|26.39|26.48|26.46|.12|389|4|0|0|0|389|0|0|0|0|389|389|389|10294.71|Z
CBON|92189F379|10/03/25|22.39|22.40|22.34|22.34|22.39|0.00|523|5|0|0|0|523|0|0|0|205|523|523|523|11708.05|P
CBOY|12811T647|10/03/25|25.68|25.68|25.64|25.64|25.66|.04|80|4|0|0|0|80|0|0|0|80|80|80|80|2052.60|Z
CBRE|12504L109|10/03/25|156.38|157.29|155.92|156.15|156.49|.52|31917|1339|0|0|0|31917|0|0|0|13251|31917|31917|31917|4994640.49|N
CBRL|22410J106|10/03/25|44.28|44.60|43.50|44.22|43.93|.01|45727|1639|0|0|0|45727|0|0|0|37621|45727|45727|45727|2008937.04|Q
CBSE|210322889|10/03/25|41.72|41.95|41.72|41.95|41.72|.06|500|1|0|0|0|500|0|0|0|500|500|500|500|20860.00|P
CBSH|200525103|10/03/25|59.00|59.77|59.00|59.16|59.45|.30|20525|908|0|0|0|20525|0|0|0|9319|20525|20525|20525|1220149.22|Q
CBT|127055101|10/03/25|75.70|76.07|74.94|75.16|75.14|-.40|25104|656|0|0|0|25104|0|0|0|20786|25104|25104|25104|1886259.82|N
CBTA|12811T654|10/03/25|33.36|33.46|33.36|33.46|33.36|.35|33|2|0|0|0|33|0|0|0|0|33|33|33|1100.88|Z
CBTJ|12811T720|10/03/25|30.00|30.12|30.00|30.12|30.11|.58|2100|3|0|0|0|2100|0|0|0|2100|2100|2100|2100|63240.00|Z
CBTY|12811T621|10/03/25|0.00|26.75|26.75|26.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CBU|203607106|10/03/25|58.59|59.38|58.59|58.76|58.98|.88|7888|280|0|0|0|7888|0|0|0|7031|7888|7888|7888|465260.35|N
CBUS|17166A101|10/03/25|1.52|1.53|1.42|1.44|1.48|-.05|6793|144|0|0|0|6793|0|0|0|2707|6793|6793|6793|10020.71|Q
CBXA|12811T662|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CBXJ|12811T712|10/03/25|0.00|28.69|28.69|28.69|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CBXY|12811T639|10/03/25|26.32|26.33|26.32|26.33|26.32|.12|200|1|0|0|0|200|0|0|0|200|200|200|200|5264.00|Z
CBZ|124805102|10/03/25|55.05|56.92|55.05|56.72|56.42|1.84|20059|643|0|0|0|20059|0|0|0|8708|20059|20059|20059|1131822.03|N
CC|163851108|10/03/25|16.40|16.48|15.94|16.13|16.19|-.21|90534|1572|0|0|0|90534|0|0|0|52297|90534|90534|90534|1465295.27|N
CCAP|225655109|10/03/25|14.39|14.39|14.18|14.24|14.22|-.07|10340|183|1|0|0|7040|3300|0|0|3836|10340|10340|10340|146995.05|Q
CCB|19046P209|10/03/25|109.60|110.24|108.99|109.22|109.64|.47|3544|253|0|0|0|3544|0|0|0|3075|3544|3544|3544|388568.86|Q
CCBG|139674105|10/03/25|42.12|42.45|42.12|42.31|42.26|.50|2409|212|0|0|0|2409|0|0|0|1885|2409|2409|2409|101811.98|Q
CCCC|12529R107|10/03/25|2.23|2.33|2.22|2.26|2.27|.05|91010|970|4|0|0|78163|12847|0|0|37681|91010|91010|91010|206176.64|Q
CCCS|12510Q100|10/03/25|9.24|9.42|9.20|9.39|9.33|.17|391679|2223|6|2|0|360023|19590|12066|0|247905|391679|391679|391679|3655105.58|Q
CCCX|G2130T108|10/03/25|13.81|14.90|13.55|14.36|14.22|1.07|603974|5062|23|2|0|518707|69041|16226|0|55275|603974|603974|603974|8588794.02|Q
CCCX U|G2130T124|10/03/25|15.35|15.80|15.07|15.07|15.47|.87|600|4|0|0|0|600|0|0|0|0|600|600|600|9284.50|Q
CCCX W|G2130T116|10/03/25|4.00|4.75|3.90|4.39|4.19|.67|119851|356|3|0|1|97968|8123|0|13760|29567|119851|119851|119851|502749.73|Q
CCD|12811V105|10/03/25|21.46|21.52|21.42|21.45|21.48|-.10|3351|49|0|0|0|3351|0|0|0|1398|3351|3351|3351|71963.62|Q
CCEC|Y00408107|10/03/25|21.58|21.58|21.33|21.33|21.51|-.48|124|26|0|0|0|124|0|0|0|24|124|124|124|2667.12|Q
CCEF|12811T407|10/03/25|28.97|28.97|28.92|28.92|28.97|.03|40|2|0|0|0|40|0|0|0|40|40|40|40|1158.66|P
CCEL|228895108|10/03/25|4.54|4.54|4.52|4.54|4.54|.01|421|11|0|0|0|421|0|0|0|141|421|421|421|1909.86|A
CCEP|G25839104|10/03/25|87.76|88.60|86.73|87.75|87.58|-.09|118173|2784|0|0|0|118173|0|0|0|48143|118173|118173|118173|10349442.91|Q
CCG|G20707108|10/03/25|1.25|1.27|1.19|1.20|1.22|-.08|13262|51|1|0|0|10262|3000|0|0|3927|13262|13262|13262|16237.21|Q
CCGW W|G20707116|10/03/25|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
CCHH|G1993F106|10/03/25|0.00|8.25|4.10|4.51|4.68|4.51|418813|2137|17|4|4|251496|64506|25693|77118|76199|418813|418813|418813|1961792.56|Q
CCI|22822V101|10/03/25|95.34|96.93|95.14|95.46|96.14|-.02|59837|1606|0|0|0|59837|0|0|0|33799|59837|59837|59837|5752781.14|N
CCIA|92535C500|10/03/25|25.43|25.45|25.43|25.45|25.26|.05|191|2|0|0|0|191|0|0|0|190|191|191|191|4824.83|N
CCIF|92535C104|10/03/25|5.72|5.76|5.69|5.72|5.71|0.00|1923|28|0|0|0|1923|0|0|0|1182|1923|1923|1923|10976.62|N
CCII|G2254C121|10/03/25|10.16|10.16|10.16|10.16|10.16|0.00|1200|4|0|0|0|1200|0|0|0|0|1200|1200|1200|12186.00|Q
CCII U|G2254C105|10/03/25|10.34|10.34|10.33|10.33|10.34|.06|15|1|0|0|0|15|0|0|0|0|15|15|15|155.03|Q
CCII W|G2254C113|10/03/25|0.00|0.00|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|10/03/25|10.48|10.50|10.46|10.49|10.48|0.00|30666|117|0|0|0|30666|0|0|0|741|30666|30666|30666|321245.06|Q
CCIX W|G21301117|10/03/25|0.93|0.93|0.93|0.93|0.93|.11|100|1|0|0|0|100|0|0|0|100|100|100|100|93.00|Q
CCJ|13321L108|10/03/25|84.61|85.98|83.55|84.19|84.44|-.01|290200|5627|0|1|0|284920|0|5280|0|165131|290200|290200|290200|24504865.46|N
CCK|228368106|10/03/25|96.74|97.03|96.20|96.43|96.56|-.56|31717|1057|0|0|0|31717|0|0|0|20168|31717|31717|31717|3062487.77|N
CCL|143658300|10/03/25|29.00|29.23|28.48|28.55|28.81|-.29|993355|9074|12|5|1|903433|39278|40388|10256|568771|993355|993355|993355|28613914.86|N
CCLD|14167R100|10/03/25|3.32|3.47|3.32|3.39|3.41|.06|9431|138|0|0|0|9431|0|0|0|3483|9431|9431|9431|32172.19|Q
CCLD O|14167R308|10/03/25|21.65|21.65|21.47|21.47|21.53|-.15|446|8|0|0|0|446|0|0|0|346|446|446|446|9600.94|Q
CCM|206277204|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CCMG|02072L276|10/03/25|31.21|31.48|31.21|31.43|31.48|.15|2294|11|0|0|0|2294|0|0|0|201|2294|2294|2294|72207.68|P
CCNE|126128107|10/03/25|23.92|24.03|23.86|24.03|23.96|.43|3771|238|0|0|0|3771|0|0|0|2953|3771|3771|3771|90358.99|Q
CCNE P|126128206|10/03/25|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
CCNR|31761T886|10/03/25|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
CCO|18453H106|10/03/25|1.54|1.55|1.48|1.48|1.52|-.03|109384|414|6|0|0|87004|22380|0|0|35095|109384|109384|109384|166308.36|N
CCOI|19239V302|10/03/25|40.55|41.75|40.15|41.68|41.31|1.29|65460|1743|0|0|0|65460|0|0|0|34343|65460|65460|65460|2704003.15|Q
CCOR|53656F847|10/03/25|26.00|26.16|26.00|26.14|26.13|.11|312|6|0|0|0|312|0|0|0|121|312|312|312|8151.07|P
CCRD|45816D100|10/03/25|27.22|27.22|26.87|26.87|27.05|-.19|1526|20|0|0|0|1526|0|0|0|622|1526|1526|1526|41284.00|N
CCRN|227483104|10/03/25|13.27|13.27|13.02|13.16|13.12|.06|14231|449|0|0|0|14231|0|0|0|9753|14231|14231|14231|186642.36|Q
CCS|156504300|10/03/25|63.70|65.38|63.70|64.36|64.58|.74|6242|384|0|0|0|6242|0|0|0|3363|6242|6242|6242|403122.11|N
CCSB|88636J535|10/03/25|20.25|20.25|20.24|20.24|20.25|.08|348|3|0|0|0|348|0|0|0|348|348|348|348|7047.00|Q
CCSI|20848V105|10/03/25|28.66|28.84|27.78|27.80|28.20|-.63|6481|337|0|0|0|6481|0|0|0|5044|6481|6481|6481|182772.56|Q
CCSO|88634T105|10/03/25|0.00|25.32|25.32|25.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CCTG|G1993R100|10/03/25|1.17|1.40|1.04|1.40|1.08|.24|927480|436|22|50|15|84231|87411|458854|296984|292555|927480|927480|927480|997846.31|Q
CCU|204429104|10/03/25|11.64|11.72|11.62|11.62|11.69|-.03|2920|93|0|0|0|2920|0|0|0|1944|2920|2920|2920|34128.89|N
CCUP|26923Q614|10/03/25|18.41|20.90|17.83|18.25|18.96|-.99|295877|2785|9|1|0|264422|25028|6427|0|103518|295877|295877|295877|5610635.10|Z
CCZ|200300507|10/03/25|0.00|0.00|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|10/03/25|66.90|67.12|66.90|67.00|67.05|.57|621|8|0|0|0|621|0|0|0|80|621|621|621|41636.45|Q
CDE|192108504|10/03/25|19.05|19.48|18.63|18.73|19.00|-.07|564818|4161|14|4|0|492003|45210|27605|0|315350|564818|564818|564818|10730290.80|N
CDEI|61774R304|10/03/25|80.11|80.11|79.97|79.97|80.09|.14|7|2|0|0|0|7|0|0|0|1|7|7|7|560.65|P
CDIG|02072Q382|10/03/25|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
CDIO|14159C202|10/03/25|4.44|4.60|4.41|4.46|4.46|.21|5151|53|0|0|0|5151|0|0|0|1438|5151|5151|5151|22957.75|Q
CDIO W|14159C111|10/03/25|0.02|0.02|0.02|0.02|0.02|0.00|126864|15|1|0|3|11610|2419|0|112835|3103|126864|126864|126864|2807.44|Q
CDL|92647N865|10/03/25|69.76|69.98|69.76|69.98|69.87|.64|207|3|0|0|0|207|0|0|0|0|207|207|207|14463.21|Q
CDLR|12738K109|10/03/25|21.51|21.65|21.48|21.65|21.51|.18|2225|48|0|0|0|2225|0|0|0|2152|2225|2225|2225|47849.61|N
CDLX|14161W105|10/03/25|2.47|2.61|2.34|2.38|2.46|-.01|210212|1506|2|0|1|189116|7688|0|13408|94365|210212|210212|210212|517724.32|Q
CDNA|14167L103|10/03/25|14.90|15.44|14.84|15.20|15.18|.35|36579|1029|1|0|0|33533|3046|0|0|16836|36579|36579|36579|555143.74|Q
CDNS|127387108|10/03/25|348.51|352.75|345.71|347.28|348.91|.05|32892|2020|0|0|0|32892|0|0|0|20814|32892|32892|32892|11476377.52|Q
CDP|22002T108|10/03/25|28.70|28.96|28.69|28.88|28.81|.16|29434|612|0|0|0|29434|0|0|0|13091|29434|29434|29434|848127.69|N
CDR PRB|150602407|10/03/25|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
CDR PRC|150602506|10/03/25|0.00|16.50|16.50|16.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CDRE|12763L105|10/03/25|36.55|37.32|36.49|36.74|36.90|.14|10887|317|0|0|0|10887|0|0|0|6471|10887|10887|10887|401774.35|N
CDRO|L18268109|10/03/25|7.04|7.06|6.86|6.86|6.98|-.23|1040|16|0|0|0|1040|0|0|0|272|1040|1040|1040|7261.45|Q
CDRO W|L18268117|10/03/25|0.00|0.88|0.88|0.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CDT|20678X304|10/03/25|0.66|0.68|0.65|0.67|0.67|0.00|59424|337|4|0|0|45482|13942|0|0|14293|59424|59424|59424|39600.95|Q
CDTG|G2030P107|10/03/25|0.69|0.70|0.66|0.69|0.68|-.01|1028|17|0|0|0|1028|0|0|0|100|1028|1028|1028|701.13|Q
CDTT W|20678X114|10/03/25|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|10/03/25|99.89|106.29|99.04|102.01|103.68|3.51|77911|1792|1|0|0|75011|2900|0|0|46086|77911|77911|77911|8077964.77|Q
CDW|12514G108|10/03/25|159.06|162.36|159.06|159.23|160.55|-.14|53812|1985|0|0|0|53812|0|0|0|23087|53812|53812|53812|8639743.09|Q
CDX|82889N830|10/03/25|22.94|22.94|22.78|22.81|22.81|-.11|14894|80|2|0|0|10414|4480|0|0|13817|14894|14894|14894|339758.68|P
CDXS|192005106|10/03/25|2.53|2.58|2.49|2.54|2.52|.02|19453|214|0|0|0|19453|0|0|0|7815|19453|19453|19453|49103.42|Q
CDZI|127537207|10/03/25|4.76|5.14|4.76|4.81|4.92|.07|173654|1117|7|2|1|113985|26365|15212|18092|103517|173654|173654|173654|855048.74|Q
CDZI P|127537306|10/03/25|0.00|19.22|19.22|19.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CE|150870103|10/03/25|45.51|45.80|44.86|45.17|45.32|-.14|58984|1735|0|0|0|58984|0|0|0|36296|58984|58984|58984|2673071.44|N
CECO|125141101|10/03/25|51.55|51.61|49.70|50.29|50.37|-1.20|35998|871|2|0|0|31436|4562|0|0|10699|35998|35998|35998|1813127.25|Q
CEE|153436100|10/03/25|15.73|15.73|15.57|15.59|15.61|-.11|204|5|0|0|0|204|0|0|0|104|204|204|204|3184.90|N
CEF|85208R101|10/03/25|37.10|37.33|36.96|37.23|37.16|.52|260198|415|22|0|1|180838|61764|0|17596|121939|260198|260198|260198|9668097.59|P
CEFA|37954Y368|10/03/25|0.00|36.66|36.66|36.66|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CEFD|90269A286|10/03/25|19.87|19.87|19.82|19.82|19.83|.01|133|7|0|0|0|133|0|0|0|0|133|133|133|2637.75|P
CEFS|30151E806|10/03/25|22.74|22.75|22.71|22.72|22.74|.09|7304|12|1|0|0|2304|5000|0|0|1111|7304|7304|7304|166079.89|Z
CEFZ|210322673|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CEG|21037T109|10/03/25|359.32|376.76|359.32|359.99|367.85|2.48|229934|7488|2|0|0|223664|6270|0|0|149496|229934|229934|229934|84582088.62|Q
CEGX|46143U534|10/03/25|31.27|34.00|31.27|31.50|32.45|.60|12460|148|0|0|0|12460|0|0|0|4559|12460|12460|12460|404359.88|Z
CELC|15102K100|10/03/25|49.44|50.68|48.63|50.51|49.72|1.00|56170|1498|0|0|0|56170|0|0|0|27411|56170|56170|56170|2792677.29|Q
CELG RT|110122140|10/03/25|0.03|0.04|0.03|0.04|0.04|0.00|4229|1|1|0|0|1000|3229|0|0|0|4229|4229|4229|162.36|N
CELH|15118V207|10/03/25|59.25|60.73|58.55|58.69|59.36|-.21|251483|5575|1|0|1|237520|2700|0|11263|122280|251483|251483|251483|14928304.91|Q
CELU|151190204|10/03/25|2.09|2.15|2.08|2.13|2.11|.09|5086|29|0|0|0|5086|0|0|0|2556|5086|5086|5086|10731.79|Q
CELU W|151190113|10/03/25|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
CELZ|22529Y408|10/03/25|3.15|3.36|3.14|3.24|3.25|.04|641|11|0|0|0|641|0|0|0|541|641|641|641|2084.81|Q
CEMB|464286251|10/03/25|46.08|46.08|46.05|46.07|46.06|.01|651|15|0|0|0|651|0|0|0|606|651|651|651|29982.18|Z
CENN|150964104|10/03/25|0.63|0.66|0.62|0.64|0.64|.03|29441|129|1|1|0|16822|3000|9619|0|17440|29441|29441|29441|18820.33|Q
CENT|153527106|10/03/25|32.37|32.80|32.10|32.10|32.45|-.14|2961|198|0|0|0|2961|0|0|0|1106|2961|2961|2961|96094.26|Q
CENT A|153527205|10/03/25|29.16|29.56|29.05|29.05|29.31|-.06|6865|350|0|0|0|6865|0|0|0|2525|6865|6865|6865|201228.74|Q
CENX|156431108|10/03/25|30.15|30.37|29.57|29.86|29.99|.03|46382|1484|1|0|0|43924|2458|0|0|22843|46382|46382|46382|1391008.47|Q
CEP|G4491L104|10/03/25|23.84|24.34|23.00|24.31|23.83|1.25|10985|303|0|0|0|10985|0|0|0|7591|10985|10985|10985|261826.85|Q
CEPF|G1828E100|10/03/25|10.25|10.27|10.25|10.27|10.25|0.00|210|5|0|0|0|210|0|0|0|0|210|210|210|2152.83|Q
CEPI|26923N439|10/03/25|41.83|41.83|41.72|41.82|41.73|.27|1123|23|0|0|0|1123|0|0|0|39|1123|1123|1123|46861.37|Q
CEPO|G1827K107|10/03/25|10.45|10.46|10.41|10.44|10.43|0.00|11486|33|2|0|0|4607|6879|0|0|383|11486|11486|11486|119850.01|Q
CEPT|G1827P106|10/03/25|10.80|10.80|10.70|10.79|10.70|-.01|9322|97|0|0|0|9322|0|0|0|2008|9322|9322|9322|99788.45|Q
CEPU|155038201|10/03/25|7.99|8.05|7.81|7.85|7.94|-.15|11978|230|0|0|0|11978|0|0|0|5032|11978|11978|11978|95110.01|N
CERO|71902K402|10/03/25|5.32|5.40|5.28|5.28|5.38|-.11|2031|49|0|0|0|2031|0|0|0|1043|2031|2031|2031|10921.92|Q
CERO W|71902K113|10/03/25|0.00|0.00|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|10/03/25|1.52|1.61|1.52|1.58|1.59|.07|109929|480|2|1|1|84098|6567|6089|13175|76760|109929|109929|109929|174607.97|Q
CERT|15687V109|10/03/25|13.74|13.87|13.02|13.09|13.32|-.55|83627|1889|0|0|0|83627|0|0|0|61932|83627|83627|83627|1114120.05|Q
CERY|78468R440|10/03/25|28.64|28.80|28.64|28.76|28.75|.16|2112|26|0|0|0|2112|0|0|0|887|2112|2112|2112|60709.62|P
CET|155123102|10/03/25|51.50|51.97|51.50|51.88|51.73|.46|3935|40|0|0|0|3935|0|0|0|1663|3935|3935|3935|203543.39|A
CETX|15130G873|10/03/25|5.34|5.34|5.10|5.11|5.18|-.16|10920|235|0|0|0|10920|0|0|0|8150|10920|10920|10920|56595.22|Q
CETY|18452H206|10/03/25|0.19|0.19|0.18|0.18|0.21|-.01|3221366|2681|234|69|35|1113465|778230|493234|836437|1466828|3221366|3221366|3221366|669380.08|Q
CEV|27826F101|10/03/25|10.12|10.12|10.08|10.09|10.09|-.02|5204|44|0|0|0|5204|0|0|0|230|5204|5204|5204|52522.47|A
CEVA|157210105|10/03/25|28.38|28.83|27.76|28.03|28.31|.05|22757|988|0|0|0|22757|0|0|0|13724|22757|22757|22757|644148.88|Q
CEW|97717W133|10/03/25|18.81|18.89|18.81|18.89|18.86|.07|5802|15|0|0|0|5802|0|0|0|50|5802|5802|5802|109448.12|P
CF|125269100|10/03/25|90.34|91.65|89.72|90.08|90.24|.24|92014|2816|1|0|0|89914|2100|0|0|48093|92014|92014|92014|8303025.96|N
CFA|92647N766|10/03/25|91.38|91.46|91.38|91.46|91.56|.44|97|8|0|0|0|97|0|0|0|68|97|97|97|8881.06|Q
CFBK|12520L109|10/03/25|23.65|23.90|23.65|23.90|23.91|.14|627|54|0|0|0|627|0|0|0|208|627|627|627|14993.58|Q
CFFI|12466Q104|10/03/25|66.42|67.70|66.42|67.70|66.67|.91|178|40|0|0|0|178|0|0|0|65|178|178|178|11867.72|Q
CFFN|14057J101|10/03/25|6.29|6.34|6.28|6.28|6.31|.05|56560|557|0|0|0|56560|0|0|0|47137|56560|56560|56560|357096.39|Q
CFG|174610105|10/03/25|53.44|53.93|53.23|53.83|53.65|.83|219084|3597|2|1|0|206840|6532|5712|0|153959|219084|219084|219084|11754499.15|N
CFG PRE|174610402|10/03/25|20.77|20.90|20.77|20.82|20.87|-.09|422|6|0|0|0|422|0|0|0|0|422|422|422|8809.14|N
CFG PRH|174610600|10/03/25|26.70|26.70|26.66|26.66|26.66|-.01|280|4|0|0|0|280|0|0|0|0|280|280|280|7465.61|N
CFG PRI|174610808|10/03/25|25.25|25.25|25.21|25.25|25.24|.02|2972|23|0|0|0|2972|0|0|0|0|2972|2972|2972|75006.29|N
CFIT|132061763|10/03/25|25.28|25.29|25.26|25.29|25.26|.02|133|3|0|0|0|133|0|0|0|0|133|133|133|3360.19|Z
CFLT|20717M103|10/03/25|20.65|21.01|20.28|20.30|20.62|-.24|376892|4978|2|0|1|341720|7400|0|27772|177169|376892|376892|376892|7771200.30|Q
CFND|12673Q103|10/03/25|8.19|8.19|8.16|8.16|8.18|-.07|700|3|0|0|0|700|0|0|0|0|700|700|700|5728.00|N
CFO|92647N782|10/03/25|0.00|74.15|74.15|74.15|72.40|.41|1|1|0|0|0|1|0|0|0|0|1|1|1|72.40|Q
CFR|229899109|10/03/25|126.84|127.87|126.60|126.60|127.22|.83|6152|320|0|0|0|6152|0|0|0|4277|6152|6152|6152|782632.89|N
CFR PRB|229899307|10/03/25|18.21|18.28|18.21|18.28|18.22|.10|113|2|0|0|0|113|0|0|0|0|113|113|113|2058.64|N
CFSB|12530C107|10/03/25|0.00|14.13|14.13|14.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CG|14316J108|10/03/25|62.33|63.92|62.33|63.48|63.45|1.78|151062|3889|0|0|0|151062|0|0|0|107956|151062|151062|151062|9584929.80|Q
CGAB L|14314C105|10/03/25|18.21|18.24|18.21|18.24|18.21|.01|13|1|0|0|0|13|0|0|0|13|13|13|13|236.73|Q
CGAU|152006102|10/03/25|11.35|11.41|11.18|11.38|11.32|.05|167887|954|3|0|0|159087|8800|0|0|127455|167887|167887|167887|1900214.25|N
CGBD|872280102|10/03/25|12.65|12.70|12.42|12.49|12.56|-.22|29050|394|1|0|0|26450|2600|0|0|20797|29050|29050|29050|364857.83|Q
CGBD L|872280201|10/03/25|25.40|25.42|25.40|25.42|25.40|-.06|47|1|0|0|0|47|0|0|0|0|47|47|47|1193.80|Q
CGBL|14021D107|10/03/25|34.99|35.04|34.89|34.94|34.97|.04|76034|406|0|0|1|64441|0|0|11593|48866|76034|76034|76034|2658575.43|P
CGC|138035704|10/03/25|1.38|1.41|1.34|1.36|1.38|0.00|1316979|810|110|47|13|277167|348259|334735|356818|945375|1316979|1316979|1316979|1812610.92|Q
CGCB|14020Y508|10/03/25|26.64|26.64|26.59|26.59|26.61|-.05|46709|185|1|1|0|39225|2262|5222|0|31794|46709|46709|46709|1242973.37|P
CGCP|14020Y102|10/03/25|22.80|22.80|22.78|22.78|22.79|-.01|81949|141|4|0|1|42057|13271|0|26621|40626|81949|81949|81949|1867595.09|P
CGCT|G19307100|10/03/25|10.04|10.04|10.04|10.04|10.04|-.01|400|1|0|0|0|400|0|0|0|0|400|400|400|4016.00|Q
CGCT U|G19307118|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CGCV|14020U100|10/03/25|30.25|30.42|30.25|30.32|30.33|.12|9817|66|0|0|0|9817|0|0|0|6390|9817|9817|9817|297775.58|P
CGDG|14021L109|10/03/25|34.96|35.06|34.93|34.97|34.98|.13|54535|309|0|0|1|44043|0|0|10492|20440|54535|54535|54535|1907899.36|P
CGDV|14020W106|10/03/25|42.43|42.52|42.29|42.34|42.41|-.03|266709|763|15|1|1|175023|39047|5823|46816|180063|266709|266709|266709|11310100.37|P
CGEM|230031106|10/03/25|5.74|6.01|5.70|5.89|5.89|.14|42686|757|0|0|0|42686|0|0|0|14166|42686|42686|42686|251572.97|Q
CGEN|M25722105|10/03/25|1.79|1.82|1.63|1.65|1.71|-.12|71140|326|4|2|0|41745|14818|14577|0|44374|71140|71140|71140|121356.79|Q
CGGE|14020R107|10/03/25|31.19|31.26|31.10|31.19|31.18|.11|38140|271|1|0|0|34759|3381|0|0|21382|38140|38140|38140|1189288.23|P
CGGG|14022A201|10/03/25|28.81|28.83|28.68|28.72|28.77|-.13|27780|45|2|0|0|21876|5904|0|0|27776|27780|27780|27780|799296.65|P
CGGO|14020X104|10/03/25|34.82|34.88|34.65|34.76|34.79|.10|85329|463|1|0|1|72104|2200|0|11025|50847|85329|85329|85329|2968177.33|P
CGGR|14020G101|10/03/25|44.40|44.48|44.04|44.24|44.31|0.00|444136|1166|34|8|2|257468|88495|42922|55251|355275|444136|444136|444136|19679307.02|P
CGHM|14020Y805|10/03/25|25.38|25.38|25.32|25.35|25.34|.03|10877|30|2|0|0|5087|5790|0|0|6049|10877|10877|10877|275621.33|P
CGHY|14020Y870|10/03/25|25.51|25.51|25.48|25.48|25.51|.01|4|2|0|0|0|4|0|0|0|3|4|4|4|102.02|P
CGIB|14020Y706|10/03/25|25.38|25.39|25.36|25.36|25.38|.01|9646|53|0|0|0|9646|0|0|0|7802|9646|9646|9646|244796.30|P
CGIC|14021T102|10/03/25|31.25|31.31|31.21|31.27|31.26|.17|6197|56|0|0|0|6197|0|0|0|4291|6197|6197|6197|193740.17|P
CGIE|14021M107|10/03/25|34.46|34.52|34.40|34.48|34.47|.31|43845|211|0|1|0|35568|0|8277|0|25599|43845|43845|43845|1511283.60|P
CGMM|14022A102|10/03/25|28.46|28.60|28.45|28.47|28.50|.04|108585|179|2|0|1|88849|5128|0|14608|75481|108585|108585|108585|3095120.30|P
CGMS|14020Y300|10/03/25|27.83|27.84|27.78|27.82|27.82|-.01|47375|234|0|0|1|37124|0|0|10251|15252|47375|47375|47375|1318000.21|P
CGMU|14020Y201|10/03/25|27.23|27.25|27.20|27.21|27.24|-.02|47785|151|1|0|1|29587|2500|0|15698|31219|47785|47785|47785|1301450.61|P
CGNG|14021N105|10/03/25|31.33|31.33|31.19|31.26|31.29|.03|29427|187|1|0|0|24583|4844|0|0|19949|29427|29427|29427|920648.50|P
CGNT|M25133105|10/03/25|8.62|8.62|8.41|8.42|8.50|.17|16578|288|0|0|0|16578|0|0|0|5454|16578|16578|16578|140917.00|Q
CGNX|192422103|10/03/25|46.00|47.23|46.00|46.32|46.66|.69|69143|2107|0|0|0|69143|0|0|0|26016|69143|69143|69143|3226017.11|Q
CGO|128118106|10/03/25|12.16|12.20|12.05|12.20|12.16|.04|2501|13|0|0|0|2501|0|0|0|1201|2501|2501|2501|30410.43|Q
CGON|156944100|10/03/25|40.20|40.20|39.27|39.83|39.75|0.00|23706|895|0|0|0|23706|0|0|0|14735|23706|23706|23706|942209.59|Q
CGRO|88634T394|10/03/25|32.14|32.14|32.04|32.04|32.10|-.18|1739|13|0|0|0|1739|0|0|0|0|1739|1739|1739|55827.55|P
CGSD|14020Y409|10/03/25|26.02|26.02|26.01|26.01|26.01|0.00|16365|61|0|1|0|9266|0|7099|0|5649|16365|16365|16365|425733.79|P
CGSM|14020Y607|10/03/25|26.38|26.38|26.34|26.35|26.37|-.02|15086|42|1|0|0|12072|3014|0|0|3789|15086|15086|15086|397808.56|P
CGTL|G2563P102|10/03/25|0.57|0.66|0.56|0.62|0.62|.06|67462|200|5|2|1|28644|14572|13600|10646|34153|67462|67462|67462|41774.48|Q
CGTX|19243B102|10/03/25|1.43|1.60|1.43|1.55|1.53|.13|130735|603|2|3|0|100304|7001|23430|0|83340|130735|130735|130735|200608.04|Q
CGUI|14020Y888|10/03/25|25.29|25.31|25.29|25.31|25.30|.02|2821|16|0|0|0|2821|0|0|0|1001|2821|2821|2821|71371.82|P
CGUS|14020V108|10/03/25|39.92|40.01|39.76|39.82|39.90|-.04|142529|799|0|0|1|132248|0|0|10281|108679|142529|142529|142529|5686615.23|P
CGV|90214Q584|10/03/25|0.00|14.73|14.73|14.73|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CGVV|14022A300|10/03/25|26.72|26.74|26.70|26.74|26.72|.14|2100|2|0|0|0|2100|0|0|0|2100|2100|2100|2100|56110.00|P
CGW|46138E263|10/03/25|63.97|64.37|63.91|64.24|64.23|.28|1954|45|0|0|0|1954|0|0|0|608|1954|1954|1954|125504.35|P
CGXU|14019W109|10/03/25|30.28|30.39|30.26|30.34|30.33|.31|34990|197|1|0|0|30135|4855|0|0|23989|34990|34990|34990|1061205.25|P
CHA|15743P104|10/03/25|17.18|17.40|16.83|16.98|17.06|-.16|72072|805|1|1|0|61980|4500|5592|0|55881|72072|72072|72072|1229376.71|Q
CHAC|G24979109|10/03/25|10.20|10.20|10.14|10.14|10.20|.03|200|2|0|0|0|200|0|0|0|0|200|200|200|2039.00|Q
CHAC R|G24979117|10/03/25|0.34|0.35|0.34|0.35|0.35|.05|800|8|0|0|0|800|0|0|0|0|800|800|800|276.16|Q
CHAC U|G24979125|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CHAR U|G9877L123|10/03/25|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|10/03/25|63.87|63.87|62.75|63.09|63.58|-.40|75336|876|2|0|1|58515|4200|0|12621|32759|75336|75336|75336|4789835.53|P
CHAU|25490K869|10/03/25|20.72|20.73|20.60|20.68|20.65|-.17|42893|211|0|0|0|42893|0|0|0|35706|42893|42893|42893|885895.70|P
CHCI|205684202|10/03/25|14.81|14.81|14.20|14.66|14.19|-.13|1014|21|0|0|0|1014|0|0|0|58|1014|1014|1014|14384.41|Q
CHCO|177835105|10/03/25|121.90|123.41|121.90|122.80|123.12|1.24|1642|313|0|0|0|1642|0|0|0|1192|1642|1642|1642|202169.25|Q
CHCT|20369C106|10/03/25|15.15|15.28|15.02|15.02|15.15|-.02|8356|113|0|0|0|8356|0|0|0|6938|8356|8356|8356|126620.80|N
CHD|171340102|10/03/25|88.35|88.54|87.77|87.88|88.17|-.53|40188|1567|0|0|0|40188|0|0|0|23184|40188|40188|40188|3543433.74|N
CHDN|171484108|10/03/25|96.46|97.47|95.94|96.01|96.63|.02|32037|1339|0|0|0|32037|0|0|0|22302|32037|32037|32037|3095824.87|Q
CHE|16359R103|10/03/25|441.35|445.18|441.35|443.69|443.63|1.65|19792|2069|0|0|0|19792|0|0|0|11239|19792|19792|19792|8780298.45|N
CHEC U|G2086N113|10/03/25|9.97|9.97|9.96|9.96|9.96|0.00|350|3|0|0|0|350|0|0|0|0|350|350|350|3487.46|Q
CHEF|163086101|10/03/25|55.60|55.60|54.71|55.50|54.96|.35|22069|924|0|0|0|22069|0|0|0|12769|22069|22069|22069|1212936.99|Q
CHEK|M2361E179|10/03/25|2.35|2.37|2.28|2.28|2.30|-.10|5577|79|0|0|0|5577|0|0|0|3189|5577|5577|5577|12817.63|Q
CHGG|163092109|10/03/25|1.62|1.66|1.57|1.59|1.61|-.03|119478|667|1|0|0|116978|2500|0|0|26381|119478|119478|119478|191966.06|N
CHGX|02072L151|10/03/25|27.76|27.76|27.66|27.66|27.74|.01|461|4|0|0|0|461|0|0|0|0|461|461|461|12788.26|Q
CHH|169905106|10/03/25|106.01|106.34|103.77|104.21|105.04|-2.30|23028|712|0|0|0|23028|0|0|0|16162|23028|23028|23028|2418794.02|N
CHI|128117108|10/03/25|10.94|10.98|10.93|10.98|10.95|.04|4147|35|0|0|0|4147|0|0|0|3925|4147|4147|4147|45418.89|Q
CHIQ|37950E408|10/03/25|24.44|24.54|24.31|24.34|24.39|-.26|3309|41|0|0|0|3309|0|0|0|1423|3309|3309|3309|80716.43|P
CHKP|M22465104|10/03/25|204.48|205.05|201.35|201.47|202.79|-3.51|23874|948|0|0|0|23874|0|0|0|12673|23874|23874|23874|4841341.94|Q
CHMG|164024101|10/03/25|53.18|53.18|52.50|52.50|52.86|.06|75|46|0|0|0|75|0|0|0|40|75|75|75|3964.79|Q
CHMI|164651101|10/03/25|2.47|2.47|2.44|2.47|2.45|.02|8600|123|0|0|0|8600|0|0|0|4301|8600|8600|8600|21073.42|N
CHMI PRA|164651200|10/03/25|22.52|22.52|22.14|22.14|22.52|-.38|5|1|0|0|0|5|0|0|0|0|5|5|5|112.60|N
CHMI PRB|164651309|10/03/25|0.00|23.98|23.98|23.98|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CHN|169373107|10/03/25|18.71|18.77|18.63|18.77|18.70|-.02|1369|12|0|0|0|1369|0|0|0|314|1369|1369|1369|25600.27|N
CHNR|G2110U125|10/03/25|5.05|5.05|4.95|4.95|4.95|-.12|1196|11|0|0|0|1196|0|0|0|20|1196|1196|1196|5925.30|Q
CHOW|G2124J108|10/03/25|6.77|7.18|6.74|7.12|6.92|.41|26092|92|0|0|1|8192|0|0|17900|1800|26092|26092|26092|180577.87|A
CHPG|G2124S108|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|41.95|42.05|41.95|42.05|41.95|.15|9|1|0|0|0|9|0|0|0|0|9|9|9|377.55|Q
CHPT|15961R303|10/03/25|11.49|12.40|11.49|11.95|12.02|.61|39237|734|1|0|0|35153|4084|0|0|24525|39237|39237|39237|471532.53|N
CHPX|37960A230|10/03/25|53.47|53.47|52.61|52.61|53.05|.16|116|3|0|0|0|116|0|0|0|116|116|116|116|6153.86|Q
CHPY|88636R693|10/03/25|57.20|57.43|56.90|56.99|57.21|-.14|13051|204|0|0|0|13051|0|0|0|10297|13051|13051|13051|746622.86|P
CHR|G39973204|10/03/25|0.17|0.19|0.16|0.16|0.19|.03|128869238|151809|8289|2207|992|67066886|26219966|15871174|19711212|56502777|128869238|128869238|128869238|24417465.26|Q
CHRD|674215207|10/03/25|98.00|99.99|98.00|99.12|99.18|1.59|28994|1308|0|0|0|28994|0|0|0|16167|28994|28994|28994|2875532.28|Q
CHRI|37960A248|10/03/25|0.00|80.42|80.42|80.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CHRS|19249H103|10/03/25|1.65|1.69|1.61|1.65|1.66|-.01|39680|311|0|1|0|32337|0|7343|0|24665|39680|39680|39680|65759.50|Q
CHRW|12541W209|10/03/25|135.13|137.77|135.13|135.44|136.48|.66|49999|1663|1|0|0|47599|2400|0|0|33376|49999|49999|49999|6823820.36|Q
CHSC L|12542R803|10/03/25|25.91|25.91|25.91|25.91|25.91|-.02|16|1|0|0|0|16|0|0|0|16|16|16|16|414.56|Q
CHSC M|12542R704|10/03/25|24.97|25.04|24.97|25.04|24.99|.08|894|5|0|0|0|894|0|0|0|100|894|894|894|22340.07|Q
CHSC N|12542R506|10/03/25|25.15|25.15|25.04|25.06|25.08|-.13|1480|15|0|0|0|1480|0|0|0|923|1480|1480|1480|37112.68|Q
CHSC O|12542R308|10/03/25|26.84|26.84|26.84|26.84|26.85|0.00|145|3|0|0|0|145|0|0|0|115|145|145|145|3893.15|Q
CHSC P|12542R209|10/03/25|29.67|29.67|29.54|29.57|29.54|-.10|242|8|0|0|0|242|0|0|0|7|242|242|242|7149.16|Q
CHSN|G2104U206|10/03/25|2.66|2.69|2.60|2.60|2.66|0.00|7428|59|1|0|0|5119|2309|0|0|212|7428|7428|7428|19731.30|Q
CHT|17133Q502|10/03/25|43.44|43.44|43.28|43.34|43.33|-.06|2663|77|0|0|0|2663|0|0|0|1176|2663|2663|2663|115383.83|N
CHTR|16119P108|10/03/25|271.10|281.14|270.89|280.05|277.34|10.38|103607|3370|0|0|0|103607|0|0|0|89096|103607|103607|103607|28734173.62|Q
CHW|12811L107|10/03/25|7.61|7.65|7.61|7.65|7.62|.05|6024|33|0|0|0|6024|0|0|0|230|6024|6024|6024|45905.64|Q
CHWY|16679L109|10/03/25|38.88|39.00|37.52|37.52|38.13|-1.73|453789|7099|8|0|0|425771|28018|0|0|252648|453789|453789|453789|17304163.95|N
CHY|12811P108|10/03/25|11.30|11.36|11.30|11.31|11.33|.04|4959|44|0|0|0|4959|0|0|0|733|4959|4959|4959|56179.45|Q
CHYM|16935C109|10/03/25|21.19|21.96|20.86|20.86|21.30|-.11|198668|2926|2|1|0|186182|7048|5438|0|110855|198668|198668|198668|4232026.31|Q
CI|125523100|10/03/25|296.78|315.20|296.65|310.95|311.32|13.92|95799|3347|0|0|0|95799|0|0|0|53514|95799|95799|95799|29824149.18|N
CIA|174740100|10/03/25|5.22|5.24|5.18|5.20|5.20|.06|2365|59|0|0|0|2365|0|0|0|1815|2365|2365|2365|12306.69|N
CIB|40090E106|10/03/25|51.47|52.14|51.20|52.14|51.63|.78|3457|133|0|0|0|3457|0|0|0|1566|3457|3457|3457|178474.06|N
CIBR|33734X846|10/03/25|77.34|77.42|76.48|76.69|77.04|-.40|43715|671|1|0|0|41015|2700|0|0|34921|43715|43715|43715|3367813.85|Q
CICB|17259U303|10/03/25|25.40|25.41|25.40|25.41|25.40|.01|1200|4|0|0|0|1200|0|0|0|373|1200|1200|1200|30480.00|N
CIEN|171779309|10/03/25|153.58|153.99|150.37|151.49|152.00|-1.18|125652|2604|6|2|0|90253|22586|12813|0|83062|125652|125652|125652|19098487.09|N
CIF|59318T109|10/03/25|0.00|1.75|1.75|1.75|1.79|-.02|2|1|0|0|0|2|0|0|0|2|2|2|2|3.58|N
CIFR|17253J106|10/03/25|14.45|15.78|14.28|14.69|15.11|.91|5015481|35693|133|27|11|4207258|425971|186282|195970|1718432|5015481|5015481|5015481|75798220.93|Q
CIFR W|17253J114|10/03/25|6.18|6.62|5.92|6.09|6.30|.35|35264|271|0|0|0|35264|0|0|0|18664|35264|35264|35264|222236.22|Q
CIG|204409601|10/03/25|2.04|2.06|2.04|2.05|2.05|.02|119479|241|11|1|1|58410|32819|5770|22480|37069|119479|119479|119479|244441.17|N
CIG C|204409882|10/03/25|0.00|2.71|2.71|2.71|2.77|.03|78|2|0|0|0|78|0|0|0|0|78|78|78|216.06|N
CIGI|194693107|10/03/25|153.38|155.78|153.38|155.44|155.01|1.78|7568|316|0|0|0|7568|0|0|0|5423|7568|7568|7568|1173145.09|Q
CIGL|G2452S100|10/03/25|4.20|4.37|3.75|3.93|4.07|-.58|114949|1880|5|0|0|100930|14019|0|0|36856|114949|114949|114949|468289.51|Q
CII|09256A109|10/03/25|23.39|23.39|23.14|23.17|23.19|-.05|3427|41|0|0|0|3427|0|0|0|1675|3427|3427|3427|79458.30|N
CIIT|88631G205|10/03/25|0.62|0.63|0.62|0.63|0.62|.02|636|20|0|0|0|636|0|0|0|108|636|636|636|393.57|Q
CIK|224916106|10/03/25|2.96|2.96|2.93|2.94|2.94|0.00|18905|62|0|0|0|18905|0|0|0|7346|18905|18905|18905|55552.47|A
CIM|16934Q802|10/03/25|13.40|13.56|13.38|13.38|13.43|-.01|31837|444|0|0|0|31837|0|0|0|16041|31837|31837|31837|427705.59|N
CIM PRA|16934Q307|10/03/25|22.37|22.46|22.37|22.42|22.41|.04|300|3|0|0|0|300|0|0|0|0|300|300|300|6723.00|N
CIM PRB|16934Q406|10/03/25|24.26|24.26|24.20|24.20|24.21|0.00|1201|8|0|0|0|1201|0|0|0|0|1201|1201|1201|29072.24|N
CIM PRC|16934Q505|10/03/25|23.01|23.01|23.00|23.00|23.01|-.02|18|1|0|0|0|18|0|0|0|0|18|18|18|414.18|N
CIM PRD|16934Q604|10/03/25|24.14|24.15|24.12|24.12|24.14|.01|314|5|0|0|0|314|0|0|0|0|314|314|314|7581.10|N
CIMN|16934Q885|10/03/25|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
CIMO|16934Q877|10/03/25|25.56|25.56|25.46|25.46|25.54|-.09|710|6|0|0|0|710|0|0|0|400|710|710|710|18130.10|N
CIMP|16934Q869|10/03/25|25.09|25.10|25.09|25.10|25.10|.03|3609|24|0|0|0|3609|0|0|0|0|3609|3609|3609|90578.74|N
CINF|172062101|10/03/25|160.08|164.01|160.08|163.32|163.44|2.92|27082|1006|0|0|0|27082|0|0|0|20992|27082|27082|27082|4426203.27|Q
CING|17248W303|10/03/25|4.09|4.18|4.07|4.18|4.12|.17|6148|70|0|0|0|6148|0|0|0|3818|6148|6148|6148|25356.73|Q
CING W|17248W113|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CINT|G21307106|10/03/25|4.90|4.96|4.84|4.84|4.91|-.05|5944|70|1|0|0|3899|2045|0|0|1491|5944|5944|5944|29190.12|N
CIO|178587101|10/03/25|6.95|7.01|6.95|7.01|6.97|.07|26938|86|4|0|0|11966|14972|0|0|5256|26938|26938|26938|187651.38|N
CIO PRA|178587200|10/03/25|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
CION|17259U204|10/03/25|9.63|9.63|9.47|9.49|9.52|-.05|4367|92|0|0|0|4367|0|0|0|2488|4367|4367|4367|41581.85|N
CISO|15672X201|10/03/25|1.18|1.22|1.09|1.12|1.15|-.06|58936|348|3|1|0|41496|12062|5378|0|21227|58936|58936|58936|67874.70|Q
CISS|Y18284169|10/03/25|2.25|2.28|2.24|2.24|2.24|.01|1794|37|0|0|0|1794|0|0|0|289|1794|1794|1794|4025.68|Q
CIVB|178867107|10/03/25|20.31|20.47|20.31|20.44|20.42|.34|2239|175|0|0|0|2239|0|0|0|1446|2239|2239|2239|45717.89|Q
CIVI|17888H103|10/03/25|33.97|34.90|33.83|34.87|34.48|1.19|78222|1413|0|0|1|50817|0|0|27405|54541|78222|78222|78222|2696748.47|N
CIX|20563P101|10/03/25|24.27|24.27|23.93|23.93|23.30|.60|498|26|0|0|0|498|0|0|0|39|498|498|498|11603.11|A
CJET|G4465R111|10/03/25|0.18|0.18|0.17|0.17|0.17|0.00|17233930|16619|1158|408|214|5409117|3847007|2998285|4979521|7419860|17233930|17233930|17233930|3002085.85|Q
CJMB|131100109|10/03/25|0.00|4.85|4.85|4.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CKX|12562N104|10/03/25|11.01|11.01|11.00|11.00|10.96|0.00|214|4|0|0|0|214|0|0|0|82|214|214|214|2345.82|A
CL|194162103|10/03/25|78.35|78.80|77.98|77.99|78.29|-.32|230294|4853|2|2|0|208551|5855|15888|0|40856|230294|230294|230294|18030362.13|N
CLAR|18270P109|10/03/25|3.65|3.65|3.38|3.43|3.43|.02|5054|101|0|0|0|5054|0|0|0|2409|5054|5054|5054|17312.96|Q
CLB|21867A105|10/03/25|12.19|12.40|12.14|12.15|12.23|.16|14925|390|0|0|0|14925|0|0|0|9089|14925|14925|14925|182499.79|N
CLBK|197641103|10/03/25|14.85|15.01|14.85|14.89|14.94|.14|11994|305|0|0|0|11994|0|0|0|3959|11994|11994|11994|179180.54|Q
CLBT|M2197Q107|10/03/25|18.82|18.94|18.60|18.60|18.73|-.15|104303|1707|1|0|0|101654|2649|0|0|50375|104303|104303|104303|1953621.10|Q
CLCG|22767F103|10/03/25|27.21|27.21|27.06|27.06|27.15|-.09|72|3|0|0|0|72|0|0|0|72|72|72|72|1954.62|P
CLCO|G2415A113|10/03/25|9.53|9.57|9.52|9.57|9.52|.04|6705|40|0|0|0|6705|0|0|0|1436|6705|6705|6705|63851.65|N
CLCV|22767F202|10/03/25|25.60|25.71|25.60|25.64|25.70|.09|267|4|0|0|0|267|0|0|0|211|267|267|267|6862.60|P
CLDI|320703408|10/03/25|1.60|1.61|1.55|1.60|1.58|.02|8928|76|0|0|0|8928|0|0|0|6666|8928|8928|8928|14132.26|A
CLDT|16208T102|10/03/25|6.73|6.73|6.54|6.54|6.58|-.11|16090|279|0|0|0|16090|0|0|0|5231|16090|16090|16090|105894.57|N
CLDT PRA|16208T201|10/03/25|0.00|21.12|21.12|21.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CLDX|15117B202|10/03/25|26.15|26.51|26.01|26.41|26.33|.55|34231|934|0|0|0|34231|0|0|0|13036|34231|34231|34231|901349.12|Q
CLF|185899101|10/03/25|12.77|13.08|12.62|12.75|12.80|.05|601539|5108|2|0|0|596264|5275|0|0|215185|601539|601539|601539|7697152.22|N
CLFD|18482P103|10/03/25|35.83|35.84|35.50|35.79|35.70|.46|4427|240|0|0|0|4427|0|0|0|2485|4427|4427|4427|158022.78|Q
CLGN|M2R51X116|10/03/25|2.46|2.47|2.25|2.40|2.38|-.06|10136|107|0|0|0|10136|0|0|0|1571|10136|10136|10136|24127.56|Q
CLH|184496107|10/03/25|228.07|229.89|227.89|228.37|228.93|.92|9222|365|0|0|0|9222|0|0|0|6582|9222|9222|9222|2111157.14|N
CLIK|G2R09D102|10/03/25|0.30|0.33|0.30|0.31|0.31|.02|160242|472|5|5|2|82513|17925|33041|26763|37923|160242|160242|160242|50467.41|Q
CLIP|37960A438|10/03/25|100.13|100.13|100.13|100.13|100.13|.02|6542|5|1|0|0|1847|4695|0|0|4369|6542|6542|6542|655048.81|P
CLIR|185064102|10/03/25|0.84|0.87|0.84|0.86|0.86|.02|5341|29|1|0|0|2941|2400|0|0|1704|5341|5341|5341|4606.02|Q
CLIX|74347B375|10/03/25|61.47|61.75|61.24|61.24|61.67|-.19|418|7|0|0|0|418|0|0|0|203|418|418|418|25776.22|P
CLLS|15117K103|10/03/25|3.57|3.57|3.43|3.48|3.53|.12|5836|60|0|0|0|5836|0|0|0|3418|5836|5836|5836|20620.86|Q
CLM|21924B302|10/03/25|8.34|8.37|8.34|8.35|8.35|.02|69425|219|3|0|0|59844|9581|0|0|37927|69425|69425|69425|579785.48|A
CLMB|946760105|10/03/25|138.80|140.62|138.13|140.29|139.54|2.79|6073|838|0|0|0|6073|0|0|0|4398|6073|6073|6073|847440.24|Q
CLMT|131428104|10/03/25|18.40|18.88|18.33|18.60|18.57|.15|29325|592|1|0|0|24539|4786|0|0|22699|29325|29325|29325|544487.56|Q
CLNE|184499101|10/03/25|2.60|2.79|2.60|2.74|2.74|.13|114149|601|3|3|0|84656|9746|19747|0|68442|114149|114149|114149|312506.03|Q
CLNN|185634201|10/03/25|7.99|10.54|7.90|10.54|11.02|2.53|79143|1822|0|0|0|79143|0|0|0|50096|79143|79143|79143|872469.36|Q
CLNN W|185634110|10/03/25|0.03|0.03|0.03|0.03|0.03|0.00|600|4|0|0|0|600|0|0|0|0|600|600|600|18.00|Q
CLOA|092528504|10/03/25|51.80|51.81|51.75|51.75|51.79|0.00|7188|52|0|0|0|7188|0|0|0|2573|7188|7188|7188|372282.33|Q
CLOB|92189H656|10/03/25|50.82|50.87|50.82|50.86|50.85|.02|1308|20|0|0|0|1308|0|0|0|89|1308|1308|1308|66513.07|P
CLOD|882927205|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CLOI|92189H748|10/03/25|52.91|52.91|52.87|52.87|52.89|-.01|12163|29|3|0|0|3629|8534|0|0|11212|12163|12163|12163|643331.73|P
CLOU|37954Y442|10/03/25|23.49|23.60|23.40|23.41|23.49|-.04|8421|109|0|0|0|8421|0|0|0|1499|8421|8421|8421|197845.81|Q
CLOV|18914F103|10/03/25|2.53|2.65|2.52|2.60|2.59|.07|551810|1652|30|7|2|395966|87904|43850|24090|365903|551810|551810|551810|1427728.27|Q
CLOX|81752T486|10/03/25|25.53|25.53|25.50|25.51|25.52|.04|6419|38|1|0|0|3490|2929|0|0|5405|6419|6419|6419|163793.06|P
CLOZ|81752T528|10/03/25|26.69|26.73|26.69|26.72|26.71|.02|29486|111|1|0|0|26886|2600|0|0|15746|29486|29486|29486|787675.01|P
CLPR|18885T306|10/03/25|3.94|4.14|3.93|4.00|4.04|.15|9953|72|0|0|0|9953|0|0|0|6441|9953|9953|9953|40244.24|N
CLPS|G31642104|10/03/25|0.96|1.00|0.96|1.00|1.00|-.01|3987|1|1|0|0|2|3985|0|0|3987|3987|3987|3987|3986.92|Q
CLPT|18507C103|10/03/25|27.16|28.80|26.60|27.38|27.69|2.31|170511|3983|2|0|0|162987|7524|0|0|96185|170511|170511|170511|4721358.82|Q
CLRB|15117F880|10/03/25|5.84|5.90|5.69|5.70|5.79|-.14|2575|46|0|0|0|2575|0|0|0|585|2575|2575|2575|14921.32|Q
CLRO|18506U203|10/03/25|5.57|5.77|5.57|5.71|5.67|-.16|1153|51|0|0|0|1153|0|0|0|594|1153|1153|1153|6543.17|Q
CLS|15101Q207|10/03/25|246.00|248.46|231.68|233.81|238.08|-17.11|404207|9514|3|0|0|395946|8261|0|0|194253|404207|404207|404207|96232376.42|N
CLSD|185063203|10/03/25|4.18|4.37|4.18|4.37|4.23|.25|2179|27|0|0|0|2179|0|0|0|1793|2179|2179|2179|9213.57|Q
CLSE|89834G760|10/03/25|26.04|26.04|25.83|25.83|25.93|-.22|530|5|0|0|0|530|0|0|0|330|530|530|530|13744.80|Z
CLSK|18452B209|10/03/25|15.64|16.54|15.45|15.94|15.99|.78|2603061|17407|59|8|3|2316622|188652|52273|45514|1182507|2603061|2603061|2603061|41629644.94|Q
CLSK W|18452B118|10/03/25|0.55|0.56|0.52|0.52|0.56|.01|23732|46|0|0|1|12649|0|0|11083|9494|23732|23732|23732|13223.17|Q
CLSM|30151E624|10/03/25|0.00|23.12|23.12|23.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CLST|14888L101|10/03/25|13.30|13.30|13.30|13.30|13.29|.05|8|4|0|0|0|8|0|0|0|6|8|8|8|106.28|Q
CLSX|46092D590|10/03/25|54.00|59.39|52.96|55.74|55.13|5.43|27841|388|0|0|0|27841|0|0|0|10304|27841|27841|27841|1534969.10|Z
CLVT|G21810109|10/03/25|3.80|3.96|3.80|3.89|3.88|.11|165994|665|4|4|0|121592|12394|32008|0|99704|165994|165994|165994|644041.16|N
CLW|18538R103|10/03/25|20.51|20.68|20.35|20.35|20.50|-.16|2374|129|0|0|0|2374|0|0|0|1543|2374|2374|2374|48656.27|N
CLWT|G32030127|10/03/25|0.00|0.00|0.00|0.00|1.46|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|1.46|Q
CLX|189054109|10/03/25|122.55|124.10|122.55|123.19|123.39|.95|41715|1238|0|0|0|41715|0|0|0|34006|41715|41715|41715|5147018.56|N
CLYM|28658R106|10/03/25|2.04|2.12|1.97|1.97|2.04|-.08|28411|255|1|0|0|25990|2421|0|0|19094|28411|28411|28411|57880.71|Q
CM|136069101|10/03/25|80.60|81.77|80.60|81.45|81.37|.72|87399|1494|0|0|0|87399|0|0|0|74360|87399|87399|87399|7111520.26|N
CMA|200340107|10/03/25|70.69|71.26|70.33|70.55|70.73|.40|33584|1152|0|0|0|33584|0|0|0|21272|33584|33584|33584|2375525.28|N
CMA PRB|200340701|10/03/25|25.34|25.34|25.31|25.32|25.31|0.00|210|3|0|0|0|210|0|0|0|0|210|210|210|5315.90|N
CMBM|G17766109|10/03/25|0.82|0.90|0.82|0.90|0.88|.08|5612|51|0|0|0|5612|0|0|0|1566|5612|5612|5612|4936.35|Q
CMBS|46429B366|10/03/25|49.17|49.17|48.97|49.11|49.04|.01|1551|13|0|0|0|1551|0|0|0|508|1551|1551|1551|76056.94|P
CMBT|B38564108|10/03/25|9.19|9.42|9.15|9.39|9.28|.24|93050|710|3|1|0|74880|10169|8001|0|45600|93050|93050|93050|863293.39|N
CMC|201723103|10/03/25|58.72|58.72|57.92|58.60|58.41|-.06|24448|722|0|0|0|24448|0|0|0|15667|24448|24448|24448|1427947.64|N
CMCI|92189Y501|10/03/25|0.00|0.00|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|10/03/25|36.70|36.93|36.33|36.86|36.65|.39|17895|521|1|0|0|15626|2269|0|0|4898|17895|17895|17895|655901.01|A
CMCM|163075203|10/03/25|8.31|8.31|8.12|8.22|8.22|-.14|441|6|0|0|0|441|0|0|0|1|441|441|441|3625.41|N
CMCO|199333105|10/03/25|14.99|15.35|14.99|15.03|15.12|.16|12974|375|0|0|0|12974|0|0|0|6741|12974|12974|12974|196150.86|Q
CMCS A|20030N101|10/03/25|30.43|31.20|30.42|30.90|30.89|.51|2319809|14212|33|7|3|2066923|97519|44635|110732|632448|2319809|2319809|2319809|71649795.20|Q
CMCT|12564W102|10/03/25|6.29|6.63|6.29|6.63|6.44|.36|136|31|0|0|0|136|0|0|0|13|136|136|136|875.75|Q
CMDB|Y2001C101|10/03/25|14.21|14.37|14.17|14.22|14.26|-.14|1827|52|0|0|0|1827|0|0|0|1088|1827|1827|1827|26051.07|N
CMDT|72201R593|10/03/25|27.16|27.16|27.15|27.15|27.23|.08|266|8|0|0|0|266|0|0|0|30|266|266|266|7242.09|P
CMDY|46431W598|10/03/25|52.90|53.05|52.90|52.94|52.97|.26|3396|23|0|0|0|3396|0|0|0|133|3396|3396|3396|179888.60|P
CME|12572Q105|10/03/25|264.98|266.36|264.48|264.70|265.30|-.63|56226|2028|0|0|0|56226|0|0|0|34312|56226|56226|56226|14916983.72|Q
CMF|464288356|10/03/25|56.96|57.02|56.96|57.01|56.98|.04|56433|210|1|0|1|38632|2100|0|15701|44421|56433|56433|56433|3215464.02|P
CMG|169656105|10/03/25|40.28|41.95|40.18|41.76|41.46|1.48|1917872|16756|27|0|0|1835098|82774|0|0|1141936|1917872|1917872|1917872|79513561.42|N
CMI|231021106|10/03/25|430.77|437.25|430.77|432.82|434.85|.25|20532|1187|0|0|0|20532|0|0|0|12147|20532|20532|20532|8928240.35|N
CMMB|16385C203|10/03/25|2.73|2.73|2.70|2.73|2.71|.03|1381|24|0|0|0|1381|0|0|0|539|1381|1381|1381|3744.18|Q
CMND|185053402|10/03/25|1.03|1.03|0.99|1.01|1.01|0.00|3544|45|0|0|0|3544|0|0|0|1165|3544|3544|3544|3582.55|Q
CMP|20451N101|10/03/25|19.71|19.73|18.75|18.79|19.09|-.61|8030|307|0|0|0|8030|0|0|0|5883|8030|8030|8030|153303.97|N
CMPO|20459V105|10/03/25|20.25|20.72|20.25|20.36|20.44|-.05|9239|409|0|0|0|9239|0|0|0|6456|9239|9239|9239|188850.31|N
CMPO W|20459V113|10/03/25|12.71|12.71|12.71|12.71|12.71|.23|100|1|0|0|0|100|0|0|0|0|100|100|100|1271.00|Q
CMPR|G2143T103|10/03/25|63.47|64.96|63.47|64.80|64.54|1.45|8894|541|0|0|0|8894|0|0|0|5419|8894|8894|8894|574032.42|Q
CMPS|20451W101|10/03/25|6.05|6.47|6.05|6.44|6.30|.42|95190|1210|2|0|0|90966|4224|0|0|45672|95190|95190|95190|599916.40|Q
CMPX|20454B104|10/03/25|3.50|3.72|3.50|3.69|3.59|.23|77688|933|1|0|0|75560|2128|0|0|49019|77688|77688|77688|278834.10|Q
CMRC|08975P108|10/03/25|4.83|4.94|4.83|4.88|4.88|.06|35631|789|0|0|0|35631|0|0|0|10992|35631|35631|35631|173925.07|Q
CMRE|Y1771G102|10/03/25|11.94|11.97|11.85|11.92|11.91|-.02|15202|550|0|0|0|15202|0|0|0|11529|15202|15202|15202|181090.78|N
CMRE PRB|Y1771G110|10/03/25|0.00|26.27|26.27|26.27|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CMRE PRC|Y1771G128|10/03/25|26.40|26.48|26.40|26.48|26.40|-.17|542|6|0|0|0|542|0|0|0|0|542|542|542|14308.80|N
CMRE PRD|Y1771G136|10/03/25|28.00|28.00|27.95|27.96|27.99|.51|1399|9|0|0|0|1399|0|0|0|0|1399|1399|1399|39158.63|N
CMS|125896100|10/03/25|71.80|72.92|71.80|72.34|72.60|.48|100982|2497|0|0|0|100982|0|0|0|60851|100982|100982|100982|7331565.83|N
CMS PRB|210518304|10/03/25|0.00|81.24|81.24|81.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CMS PRC|125896837|10/03/25|18.90|18.90|18.88|18.88|18.90|-.15|47|4|0|0|0|47|0|0|0|0|47|47|47|888.30|N
CMSA|125896860|10/03/25|0.00|24.41|24.41|24.41|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CMSC|125896852|10/03/25|23.85|23.85|23.77|23.77|23.82|-.10|192|5|0|0|0|192|0|0|0|83|192|192|192|4572.62|N
CMSD|125896845|10/03/25|24.37|24.45|24.37|24.45|24.45|.06|1108|7|0|0|0|1108|0|0|0|0|1108|1108|1108|27086.96|N
CMT|218683100|10/03/25|19.35|19.35|18.79|18.83|19.05|-.60|1112|68|0|0|0|1112|0|0|0|758|1112|1112|1112|21180.27|A
CMTG|18270D106|10/03/25|3.36|3.38|3.32|3.33|3.34|.02|7748|108|0|0|0|7748|0|0|0|5125|7748|7748|7748|25887.93|N
CMTL|205826209|10/03/25|2.60|2.69|2.58|2.64|2.60|-.03|8053|22|1|0|0|3153|4900|0|0|1020|8053|8053|8053|20944.12|Q
CMU|59318E102|10/03/25|3.45|3.48|3.45|3.48|3.47|.02|2727|22|0|0|0|2727|0|0|0|184|2727|2727|2727|9451.83|N
CNA|126117100|10/03/25|46.23|46.64|46.23|46.40|46.47|.27|14651|386|0|0|0|14651|0|0|0|6160|14651|14651|14651|680842.00|N
CNAV|19423L466|10/03/25|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
CNBS|032108482|10/03/25|31.91|32.45|31.04|31.32|31.63|-.59|2412|42|0|0|0|2412|0|0|0|567|2412|2412|2412|76283.59|P
CNC|15135B101|10/03/25|36.93|38.86|36.92|38.73|38.36|1.91|747410|8756|13|2|0|698454|36756|12200|0|412415|747410|747410|747410|28669416.73|N
CNCK|N20967118|10/03/25|4.74|4.76|4.62|4.65|4.66|-.22|1172|47|0|0|0|1172|0|0|0|247|1172|1172|1172|5455.73|Q
CNCK W|N20967100|10/03/25|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
CNDT|206787103|10/03/25|2.77|2.82|2.74|2.75|2.77|0.00|39483|348|0|0|0|39483|0|0|0|15570|39483|39483|39483|109345.38|Q
CNEQ|015564404|10/03/25|35.88|35.95|35.59|35.61|35.84|-.09|10318|32|0|1|0|3927|0|6391|0|9756|10318|10318|10318|369798.26|P
CNET|98880R307|10/03/25|2.30|2.57|2.30|2.55|2.47|.28|4858|28|0|0|0|4858|0|0|0|2059|4858|4858|4858|11993.65|Q
CNEY|G2181K204|10/03/25|2.39|2.40|2.29|2.29|2.40|-.04|1951|16|0|0|0|1951|0|0|0|1|1951|1951|1951|4678.36|Q
CNF|18979T204|10/03/25|4.29|4.36|4.26|4.36|4.27|.07|428|15|0|0|0|428|0|0|0|124|428|428|428|1827.78|N
CNH|N20944109|10/03/25|10.86|11.04|10.86|10.91|10.93|.08|431923|2032|4|0|0|422571|9352|0|0|269085|431923|431923|431923|4722865.84|N
CNI|136375102|10/03/25|94.38|96.40|94.38|96.39|95.81|1.93|142769|3744|0|0|0|142769|0|0|0|78870|142769|142769|142769|13678151.29|N
CNK|17243V102|10/03/25|27.88|28.67|27.82|28.25|28.35|.44|175345|2845|0|0|0|175345|0|0|0|118700|175345|175345|175345|4970770.39|N
CNL|19425C100|10/03/25|13.69|13.69|13.18|13.27|13.28|-.05|10007|141|0|0|0|10007|0|0|0|5708|10007|10007|10007|132881.95|A
CNM|21874C102|10/03/25|52.90|53.28|52.39|52.51|52.73|-.63|59708|1465|0|0|0|59708|0|0|0|44334|59708|59708|59708|3148331.39|N
CNMD|207410101|10/03/25|46.95|48.35|46.95|48.15|47.84|1.54|8908|413|0|0|0|8908|0|0|0|3898|8908|8908|8908|426184.67|N
CNNE|13765N107|10/03/25|18.36|18.60|18.29|18.58|18.44|.41|19974|453|0|0|0|19974|0|0|0|10369|19974|19974|19974|368416.28|N
CNO|12621E103|10/03/25|39.47|39.66|39.35|39.58|39.55|.37|13084|623|0|0|0|13084|0|0|0|5911|13084|13084|13084|517501.28|N
CNO PRA|12621E301|10/03/25|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|10/03/25|24.79|25.52|24.79|25.46|25.31|.85|12533|429|0|0|0|12533|0|0|0|9639|12533|12533|12533|317243.16|Q
CNOB P|20786W503|10/03/25|23.91|23.91|23.85|23.85|23.91|.03|360|4|0|0|0|360|0|0|0|160|360|360|360|8606.45|Q
CNP|15189T107|10/03/25|38.49|39.11|38.33|38.86|38.91|.57|250265|3188|0|0|0|250265|0|0|0|204955|250265|250265|250265|9739020.43|N
CNQ|136385101|10/03/25|31.60|32.02|31.58|31.82|31.87|.37|686944|3631|16|4|0|614669|45775|26500|0|384626|686944|686944|686944|21889651.06|N
CNQQ|754640100|10/03/25|26.06|26.07|26.06|26.07|26.06|-.11|300|3|0|0|0|300|0|0|0|0|300|300|300|7819.00|Q
CNR|218937100|10/03/25|87.00|90.39|87.00|88.85|89.14|3.06|35342|1354|0|0|0|35342|0|0|0|28048|35342|35342|35342|3150219.20|N
CNRG|78468R655|10/03/25|89.03|90.33|89.03|89.53|89.50|.91|2874|43|0|0|0|2874|0|0|0|1874|2874|2874|2874|257219.86|P
CNS|19247A100|10/03/25|65.73|65.96|65.26|65.65|65.68|.55|7412|328|0|0|0|7412|0|0|0|3593|7412|7412|7412|486845.54|N
CNSP|18978H508|10/03/25|8.67|8.96|8.67|8.96|8.80|.08|867|20|0|0|0|867|0|0|0|562|867|867|867|7632.05|Q
CNTA|152309100|10/03/25|23.17|23.60|22.98|23.23|23.26|.16|42602|995|0|0|0|42602|0|0|0|26719|42602|42602|42602|991022.64|Q
CNTB|G23549101|10/03/25|1.48|1.49|1.48|1.49|1.47|.10|109|5|0|0|0|109|0|0|0|100|109|109|109|160.59|Q
CNTX|21077P108|10/03/25|1.01|1.16|0.98|1.10|1.04|.09|61424|262|4|0|0|42585|18839|0|0|28470|61424|61424|61424|64019.06|Q
CNTY|156492100|10/03/25|2.67|2.68|2.66|2.66|2.68|0.00|1034|17|0|0|0|1034|0|0|0|325|1034|1034|1034|2767.55|Q
CNVS|172406308|10/03/25|3.46|3.46|3.37|3.37|3.40|-.09|2063|29|0|0|0|2063|0|0|0|1086|2063|2063|2063|7005.55|Q
CNX|12653C108|10/03/25|33.28|33.28|32.76|32.88|32.98|-.20|85470|1603|0|0|0|85470|0|0|0|30387|85470|85470|85470|2818905.67|N
CNXC|20602D101|10/03/25|48.20|49.06|47.90|48.22|48.36|.36|52702|1722|0|0|0|52702|0|0|0|36012|52702|52702|52702|2548664.80|Q
CNXN|69318J100|10/03/25|62.16|62.16|61.29|61.29|61.89|-.38|1714|198|0|0|0|1714|0|0|0|801|1714|1714|1714|106078.65|Q
CNXT|92189F627|10/03/25|44.18|44.43|44.06|44.36|44.22|-.22|10182|77|0|0|0|10182|0|0|0|8550|10182|10182|10182|450254.15|P
CNYA|46434V514|10/03/25|34.40|34.40|34.37|34.39|34.38|-.14|771|15|0|0|0|771|0|0|0|652|771|771|771|26504.00|Z
COAL|301505467|10/03/25|23.02|23.34|23.00|23.25|23.18|.52|12750|101|0|0|0|12750|0|0|0|9571|12750|12750|12750|295531.95|P
COCH|29415V109|10/03/25|0.77|0.85|0.76|0.81|0.82|.05|16606|46|0|1|0|10446|0|6160|0|6452|16606|16606|16606|13682.40|Q
COCO|92846Q107|10/03/25|42.72|43.65|42.49|42.49|43.09|-.18|41453|1257|2|0|0|36549|4904|0|0|24959|41453|41453|41453|1786200.22|Q
COCP|19188J409|10/03/25|1.23|1.23|1.21|1.21|1.22|-.01|7027|92|0|0|0|7027|0|0|0|4594|7027|7027|7027|8557.80|Q
CODA|19188U206|10/03/25|8.36|8.78|8.36|8.78|8.64|.46|2969|47|0|0|0|2969|0|0|0|954|2969|2969|2969|25665.45|Q
CODI|20451Q104|10/03/25|6.75|6.88|6.68|6.73|6.75|.06|32265|477|0|0|0|32265|0|0|0|10133|32265|32265|32265|217928.25|N
CODI PRA|20451Q203|10/03/25|17.01|17.43|17.01|17.43|17.22|2.31|1543|21|0|0|0|1543|0|0|0|0|1543|1543|1543|26569.08|N
CODI PRB|20451Q302|10/03/25|18.70|19.09|18.53|18.74|18.76|1.54|15232|83|1|0|0|12232|3000|0|0|0|15232|15232|15232|285757.12|N
CODI PRC|20451Q401|10/03/25|19.07|19.27|18.45|19.06|19.00|1.51|3651|24|0|0|0|3651|0|0|0|0|3651|3651|3651|69386.84|N
CODX|189763105|10/03/25|0.36|0.39|0.36|0.38|0.38|.02|38862|193|3|1|0|24179|9415|5268|0|25534|38862|38862|38862|14600.71|Q
COE|16954L204|10/03/25|41.00|41.00|40.28|40.28|40.63|-.72|623|19|0|0|0|623|0|0|0|0|623|623|623|25313.86|A
COEP|19207A207|10/03/25|16.99|17.00|16.76|16.85|16.92|.09|1150|39|0|0|0|1150|0|0|0|339|1150|1150|1150|19459.47|Q
COEP W|19207A116|10/03/25|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
COF|14040H105|10/03/25|213.25|216.37|212.97|214.40|214.32|.59|111219|3423|0|0|0|111219|0|0|0|55869|111219|111219|111219|23836219.45|N
COF PRI|14040H824|10/03/25|20.48|20.48|20.37|20.40|20.41|-.10|421|9|0|0|0|421|0|0|0|0|421|421|421|8590.84|N
COF PRJ|14040H782|10/03/25|19.60|19.60|19.47|19.49|19.52|-.10|1219|19|0|0|0|1219|0|0|0|0|1219|1219|1219|23789.31|N
COF PRK|14040H774|10/03/25|18.95|18.95|18.93|18.94|18.93|-.10|1670|4|0|0|0|1670|0|0|0|0|1670|1670|1670|31613.00|N
COF PRL|14040H758|10/03/25|17.73|17.73|17.64|17.64|17.66|-.16|189|4|0|0|0|189|0|0|0|0|189|189|189|3338.13|N
COF PRN|14040H733|10/03/25|17.78|17.78|17.71|17.71|17.75|-.15|426|8|0|0|0|426|0|0|0|0|426|426|426|7560.20|N
COFS|170386106|10/03/25|28.20|28.47|28.20|28.40|28.42|.31|3767|235|0|0|0|3767|0|0|0|1622|3767|3767|3767|107050.61|Q
COGT|19240Q201|10/03/25|14.80|16.00|14.80|15.75|15.44|.98|80324|1499|1|0|1|68137|2100|0|10087|54909|80324|80324|80324|1240189.39|Q
COHN|19249M102|10/03/25|11.00|11.00|10.94|10.98|10.96|-.06|277|6|0|0|0|277|0|0|0|1|277|277|277|3037.30|A
COHR|19247G107|10/03/25|114.43|116.93|110.90|113.62|113.37|.84|146319|3443|0|1|0|141232|0|5087|0|86382|146319|146319|146319|16587639.75|N
COHU|192576106|10/03/25|20.50|20.70|20.15|20.17|20.35|-.01|22704|1129|0|0|0|22704|0|0|0|10303|22704|22704|22704|461917.71|Q
COIA|74349Y423|10/03/25|36.85|38.68|36.49|38.13|37.11|1.62|7302|46|0|0|0|7302|0|0|0|6716|7302|7302|7302|270985.49|P
COIG|882927635|10/03/25|45.80|46.83|45.37|46.83|46.02|1.83|4237|152|0|0|0|4237|0|0|0|1931|4237|4237|4237|194985.16|Q
COII|761562107|10/03/25|26.37|26.70|26.37|26.65|26.50|.40|2729|80|0|0|0|2729|0|0|0|1698|2729|2729|2729|72307.48|Z
COIN|19260Q107|10/03/25|373.65|383.42|370.03|380.11|376.86|8.14|929897|32097|5|3|0|891720|14157|24020|0|629367|929897|929897|929897|350444058.81|Q
COIO|88340C206|10/03/25|23.42|23.81|23.42|23.81|23.44|2.17|95|3|0|0|0|95|0|0|0|25|95|95|95|2226.90|Z
COIW|77926X767|10/03/25|45.16|46.41|44.75|45.92|45.45|1.01|79014|1308|2|0|1|61680|5478|0|11856|61263|79014|79014|79014|3591037.13|Z
COKE|191098102|10/03/25|119.66|121.46|119.66|120.70|120.68|1.34|24523|1262|0|0|0|24523|0|0|0|16127|24523|24523|24523|2959330.46|Q
COLA|G2295P107|10/03/25|10.23|10.23|10.23|0.00|10.23|0.00|27|2|0|0|0|27|0|0|0|7|27|27|27|276.21|Q
COLA R|G2295P115|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|25.96|26.54|25.84|26.42|26.39|.50|114865|2566|1|0|0|112360|2505|0|0|75085|114865|114865|114865|3030881.41|Q
COLD|03064D108|10/03/25|12.40|13.20|12.36|12.99|12.89|.58|540999|2974|8|1|2|489966|23600|5500|21933|251608|540999|540999|540999|6975948.12|N
COLL|19459J104|10/03/25|34.43|35.12|34.43|34.62|34.72|.35|7187|452|0|0|0|7187|0|0|0|2344|7187|7187|7187|249548.96|Q
COLM|198516106|10/03/25|53.76|54.16|53.18|53.31|53.47|-.38|35034|1441|0|0|0|35034|0|0|0|24243|35034|35034|35034|1873194.71|Q
COLO|37954Y327|10/03/25|32.82|33.05|32.71|32.80|32.91|.09|15502|191|0|0|0|15502|0|0|0|4183|15502|15502|15502|510169.43|P
COM|25460E307|10/03/25|28.70|28.78|28.70|28.78|28.72|.18|1667|10|0|0|0|1667|0|0|0|36|1667|1667|1667|47869.04|P
COMB|38747R108|10/03/25|21.88|21.94|21.87|21.88|21.89|.06|445|11|0|0|0|445|0|0|0|383|445|445|445|9742.51|P
COMM|20337X109|10/03/25|15.81|15.94|15.52|15.53|15.68|-.11|211771|3107|1|0|0|209271|2500|0|0|84295|211771|211771|211771|3319930.68|Q
COMP|20464U100|10/03/25|7.57|8.00|7.56|7.83|7.84|.28|1064986|3774|24|4|3|811859|71650|32411|149066|361274|1064986|1064986|1064986|8345835.65|N
COMT|46431W853|10/03/25|26.61|26.70|26.60|26.61|26.63|.09|7981|37|0|0|0|7981|0|0|0|6279|7981|7981|7981|212532.35|Q
CON|20603L102|10/03/25|20.68|21.00|20.68|20.76|20.87|.07|26259|799|0|0|0|26259|0|0|0|18081|26259|26259|26259|548113.93|N
CONI|38747R363|10/03/25|33.29|33.85|31.50|32.12|32.96|-1.35|124779|1533|2|0|0|119719|5060|0|0|36575|124779|124779|124779|4113237.30|Q
CONL|38747R801|10/03/25|45.46|47.95|44.73|47.15|46.17|1.97|1086286|27526|9|0|0|1060203|26083|0|0|300643|1086286|1086286|1086286|50151401.06|Q
CONY|88634T824|10/03/25|7.42|7.60|7.38|7.54|7.48|.14|1588049|7209|138|38|4|808675|448312|232171|98891|924573|1588049|1588049|1588049|11883588.97|P
COO|216648501|10/03/25|69.34|71.00|69.27|70.45|70.52|1.31|61937|2010|0|0|0|61937|0|0|0|30246|61937|61937|61937|4367945.87|Q
COOK|89269P103|10/03/25|1.21|1.25|1.19|1.20|1.23|-.01|7244|173|0|0|0|7244|0|0|0|3118|7244|7244|7244|8884.58|N
COOT|G07041109|10/03/25|0.63|0.63|0.57|0.57|0.58|-.07|7274|22|1|0|0|4018|3256|0|0|805|7274|7274|7274|4244.95|Q
COOT W|G07041117|10/03/25|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|10/03/25|93.85|94.71|93.50|94.17|94.18|.79|170002|4128|0|0|0|170002|0|0|0|62994|170002|170002|170002|16010421.44|N
COPA|882927783|10/03/25|38.15|38.16|38.15|38.16|38.15|.77|380|1|0|0|0|380|0|0|0|380|380|380|380|14497.00|Z
COPJ|85208P501|10/03/25|32.30|32.69|32.30|32.44|32.52|.20|1256|28|0|0|0|1256|0|0|0|333|1256|1256|1256|40846.42|Q
COPL|G24243100|10/03/25|10.13|10.14|10.13|10.14|10.13|.02|400|1|0|0|0|400|0|0|0|0|400|400|400|4052.00|N
COPL U|G24243118|10/03/25|0.00|0.00|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|10/03/25|0.23|0.24|0.23|0.24|0.23|.03|1200|8|0|0|0|1200|0|0|0|0|1200|1200|1200|275.99|N
COPP|85208P881|10/03/25|28.97|29.15|28.68|29.08|28.96|.41|700|14|0|0|0|700|0|0|0|568|700|700|700|20270.84|Q
COPX|37954Y830|10/03/25|61.42|62.48|61.27|61.97|61.90|1.19|546102|5031|2|0|2|459277|6550|0|80275|436120|546102|546102|546102|33802749.73|P
COPY|75526L860|10/03/25|12.40|12.50|12.40|12.48|12.48|.09|6003|49|0|0|0|6003|0|0|0|2691|6003|6003|6003|74929.49|P
COR|03073E105|10/03/25|307.10|308.16|297.23|302.57|303.20|-5.86|42121|1897|0|0|0|42121|0|0|0|24459|42121|42121|42121|12771159.54|N
CORD|26923Q465|10/03/25|19.45|21.74|19.45|20.73|20.65|.82|6846|48|0|0|0|6846|0|0|0|5359|6846|6846|6846|141396.22|Z
CORN|88166A102|10/03/25|17.65|17.69|17.60|17.61|17.63|-.06|5497|57|0|0|0|5497|0|0|0|1159|5497|5497|5497|96908.18|P
CORO|09290C764|10/03/25|0.00|30.82|30.82|30.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CORP|72201R817|10/03/25|98.66|98.69|98.54|98.54|98.65|-.17|3799|29|0|0|0|3799|0|0|0|1629|3799|3799|3799|374770.27|P
CORT|218352102|10/03/25|86.31|88.60|86.17|88.16|87.90|2.63|43830|1626|0|0|0|43830|0|0|0|35724|43830|43830|43830|3852484.94|Q
CORX|92864M509|10/03/25|10.80|10.80|10.70|10.70|10.80|-.08|1510|4|0|0|0|1510|0|0|0|1510|1510|1510|1510|16307.50|Z
CORZ|21874A106|10/03/25|18.02|18.44|17.73|17.83|18.11|-.27|485669|5111|6|0|0|465393|20276|0|0|259517|485669|485669|485669|8794653.63|Q
CORZ W|21874A114|10/03/25|11.71|11.92|11.40|11.45|11.71|-.22|70709|766|1|1|0|61295|2325|7089|0|8141|70709|70709|70709|828075.79|Q
CORZ Z|21874A130|10/03/25|18.09|18.38|17.80|17.85|18.33|-.25|98605|440|0|0|0|98605|0|0|0|303|98605|98605|98605|1807217.79|Q
COSM|221413305|10/03/25|1.12|1.27|1.04|1.06|1.19|-.04|1805586|6858|86|17|3|1370710|272427|123471|38978|757765|1805586|1805586|1805586|2156101.70|Q
COSO|19058X207|10/03/25|21.29|21.71|21.29|21.48|21.57|.16|1214|25|0|0|0|1214|0|0|0|482|1214|1214|1214|26185.51|N
COST|22160K105|10/03/25|916.25|918.00|911.25|915.21|914.67|-1.57|119339|7009|4|0|0|108368|10971|0|0|56858|119339|119339|119339|109155730.74|Q
COTG|882927247|10/03/25|13.47|13.50|13.33|13.48|13.38|-.05|18025|103|3|0|0|9087|8938|0|0|14940|18025|18025|18025|241181.95|Q
COTY|222070203|10/03/25|3.96|4.04|3.95|4.00|4.01|.05|243192|906|9|1|0|212807|25371|5014|0|95993|243192|243192|243192|974967.91|N
COUR|22266M104|10/03/25|11.08|11.10|10.24|10.24|10.49|-.97|209078|1846|3|2|0|191641|6621|10816|0|106861|209078|209078|209078|2192245.48|N
COWG|69374H360|10/03/25|36.87|36.87|36.47|36.48|36.65|-.26|38885|155|0|0|0|38885|0|0|0|27139|38885|38885|38885|1425075.93|Q
COWS|032108698|10/03/25|0.00|32.52|32.52|32.52|32.29|.27|2|1|0|0|0|2|0|0|0|0|2|2|2|64.58|Q
COWZ|69374H881|10/03/25|57.80|58.11|57.80|57.84|57.94|.15|243604|1650|0|0|0|243604|0|0|0|159599|243604|243604|243604|14115617.63|Z
COYA|22407B108|10/03/25|6.04|6.10|6.00|6.10|6.02|.23|2015|54|0|0|0|2015|0|0|0|604|2015|2015|2015|12135.04|Q
COYY|38747R371|10/03/25|17.53|17.54|17.50|17.53|17.55|-.48|44192|1227|1|0|0|40603|3589|0|0|24245|44192|44192|44192|775647.72|Q
CP|13646K108|10/03/25|75.82|77.79|75.82|77.60|77.35|1.74|427266|6932|0|0|0|427266|0|0|0|283117|427266|427266|427266|33049510.58|N
CPA|P31076105|10/03/25|120.64|121.45|119.71|120.76|120.67|.76|10484|410|0|0|0|10484|0|0|0|7079|10484|10484|10484|1265126.99|N
CPAC|15126Q208|10/03/25|0.00|7.09|7.09|7.09|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CPAG|74933W148|10/03/25|101.71|101.71|101.71|101.71|101.71|.11|500|1|0|0|0|500|0|0|0|500|500|500|500|50855.00|Q
CPAI|66538R540|10/03/25|39.97|39.97|39.62|39.62|39.80|-.02|1710|8|0|0|0|1710|0|0|0|1710|1710|1710|1710|68052.90|N
CPAY|219948106|10/03/25|288.43|291.22|288.03|288.44|289.75|1.36|9285|640|0|0|0|9285|0|0|0|5972|9285|9285|9285|2690341.35|N
CPB|134429109|10/03/25|31.60|32.08|31.57|31.96|31.91|.35|272301|6183|0|0|0|272301|0|0|0|151832|272301|272301|272301|8689957.61|Q
CPBI|15486W100|10/03/25|16.48|16.48|16.25|16.25|16.26|-.10|521|9|0|0|0|521|0|0|0|1|521|521|521|8471.28|Q
CPER|911718104|10/03/25|31.04|31.51|31.04|31.32|31.27|.76|93694|556|0|1|1|52535|0|9790|31369|51815|93694|93694|93694|2929371.83|P
CPF|154760409|10/03/25|30.55|30.61|30.27|30.27|30.41|.20|5024|107|0|0|0|5024|0|0|0|2117|5024|5024|5024|152792.28|N
CPHC|13811E101|10/03/25|16.30|16.30|16.27|16.27|16.37|-.06|196|8|0|0|0|196|0|0|0|29|196|196|196|3208.96|Q
CPHI|16941T401|10/03/25|1.95|1.95|1.89|1.89|1.89|-.08|111|24|0|0|0|111|0|0|0|49|111|111|111|209.38|A
CPHY|74933W155|10/03/25|0.00|50.72|50.72|50.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CPII|02368W507|10/03/25|19.21|19.22|19.21|19.21|19.22|-.01|805|47|0|0|0|805|0|0|0|741|805|805|805|15471.60|P
CPIX|230770109|10/03/25|3.21|3.21|3.10|3.13|3.15|-.06|442|7|0|0|0|442|0|0|0|69|442|442|442|1391.43|Q
CPK|165303108|10/03/25|134.25|136.81|134.25|136.47|136.55|2.07|4123|202|0|0|0|4123|0|0|0|3938|4123|4123|4123|562982.73|N
CPLB|45409F785|10/03/25|21.40|21.40|21.35|21.35|21.35|-.04|85|6|0|0|0|85|0|0|0|0|85|85|85|1814.80|P
CPLS|00039J855|10/03/25|35.87|35.87|35.84|35.85|35.86|-.04|241|4|0|0|0|241|0|0|0|60|241|241|241|8641.07|Q
CPNG|22266T109|10/03/25|32.62|32.94|32.16|32.37|32.46|-.21|279882|4559|0|0|0|279882|0|0|0|162767|279882|279882|279882|9085797.37|N
CPNJ|12811T878|10/03/25|26.67|26.67|26.67|26.67|26.67|-.01|72|2|0|0|0|72|0|0|0|45|72|72|72|1919.97|P
CPNM|12811T845|10/03/25|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|10/03/25|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|10/03/25|26.97|26.97|26.96|26.97|26.97|-.02|712|4|0|0|0|712|0|0|0|0|712|712|712|19200.02|P
CPOP|G71700119|10/03/25|0.83|0.97|0.83|0.91|0.89|.07|46011|301|1|1|0|37411|3400|5200|0|14908|46011|46011|46011|40750.77|Q
CPRA|12811T134|10/03/25|26.20|26.20|26.18|26.18|26.20|.02|1|1|0|0|0|1|0|0|0|0|1|1|1|26.20|P
CPRI|G1890L107|10/03/25|21.45|21.75|21.32|21.53|21.57|.30|75631|1781|0|0|0|75631|0|0|0|39467|75631|75631|75631|1631507.01|N
CPRJ|12811T837|10/03/25|26.48|26.50|26.48|26.50|26.48|.06|100|1|0|0|0|100|0|0|0|0|100|100|100|2648.00|P
CPRO|12811T118|10/03/25|26.88|26.88|26.78|26.78|26.88|.03|1298|1|0|0|0|1298|0|0|0|798|1298|1298|1298|34890.24|P
CPRT|217204106|10/03/25|44.63|45.23|44.48|45.11|44.99|.54|240065|4669|0|0|0|240065|0|0|0|72355|240065|240065|240065|10800359.33|Q
CPRX|14888U101|10/03/25|20.74|21.05|20.70|20.83|20.89|-.02|52610|1359|0|0|0|52610|0|0|0|24852|52610|52610|52610|1099014.67|Q
CPRY|12811T126|10/03/25|26.07|26.21|26.07|26.20|26.15|.10|850|3|0|0|0|850|0|0|0|0|850|850|850|22229.50|P
CPS|21676P103|10/03/25|36.92|37.01|36.44|36.51|36.69|-.12|3381|150|0|0|0|3381|0|0|0|2094|3381|3381|3381|124051.01|N
CPSA|12811T704|10/03/25|26.67|26.70|26.67|26.67|26.67|0.00|3303|13|1|0|0|303|3000|0|0|303|3303|3303|3303|88100.00|P
CPSD|12811T795|10/03/25|25.60|25.60|25.55|25.55|25.59|-.01|296|16|0|0|0|296|0|0|0|80|296|296|296|7573.36|P
CPSF|12811T779|10/03/25|25.22|25.22|25.19|25.19|25.22|.01|278|15|0|0|0|278|0|0|0|198|278|278|278|7011.08|P
CPSH|12619F104|10/03/25|3.71|3.71|3.34|3.34|3.49|-.34|10711|94|1|0|0|7711|3000|0|0|3724|10711|10711|10711|37332.65|Q
CPSJ|12811T803|10/03/25|26.64|26.66|26.63|26.63|26.66|.01|783|18|0|0|0|783|0|0|0|753|783|783|783|20875.96|P
CPSL|12811T738|10/03/25|26.92|26.92|26.89|26.89|26.92|.02|235|1|0|0|0|235|0|0|0|235|235|235|235|6326.20|Z
CPSM|12811T605|10/03/25|28.28|28.32|28.28|28.32|28.34|.01|328|18|0|0|0|328|0|0|0|80|328|328|328|9295.24|P
CPSN|12811T811|10/03/25|26.64|26.64|26.63|26.63|26.62|.02|364|15|0|0|0|364|0|0|0|0|364|364|364|9688.10|P
CPSO|12811T829|10/03/25|26.88|26.88|26.84|26.84|26.86|0.00|590|13|0|0|0|590|0|0|0|480|590|590|590|15845.40|P
CPSP|12811T753|10/03/25|25.80|25.80|25.77|25.77|25.80|.01|288|15|0|0|0|288|0|0|0|0|288|288|288|7430.20|P
CPSR|12811T761|10/03/25|24.87|24.87|24.84|24.84|24.87|.01|281|16|0|0|0|281|0|0|0|80|281|281|281|6987.36|P
CPSS|210502100|10/03/25|7.60|7.80|7.60|7.70|7.71|.36|2102|296|0|0|0|2102|0|0|0|1185|2102|2102|2102|16202.43|Q
CPST|12811T886|10/03/25|26.83|26.83|26.79|26.79|26.82|.01|281|16|0|0|0|281|0|0|0|101|281|281|281|7536.12|P
CPSU|12811T746|10/03/25|0.00|26.74|26.74|26.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CPSY|12811T787|10/03/25|24.73|24.73|24.71|24.71|24.73|.01|303|17|0|0|0|303|0|0|0|283|303|303|303|7493.39|P
CPT|133131102|10/03/25|104.60|105.21|104.15|104.20|104.56|-.22|30885|919|0|0|0|30885|0|0|0|17401|30885|30885|30885|3229311.54|N
CPXR|45259A688|10/03/25|21.79|22.21|21.79|22.08|21.88|.97|2843|30|0|0|0|2843|0|0|0|1602|2843|2843|2843|62215.03|P
CPZ|12812C106|10/03/25|16.05|16.05|15.93|15.96|15.96|-.06|1429|14|0|0|0|1429|0|0|0|700|1429|1429|1429|22804.42|Q
CQP|16411Q101|10/03/25|53.75|54.00|53.72|53.77|53.85|.15|2312|41|0|0|0|2312|0|0|0|974|2312|2312|2312|124510.57|N
CQQQ|46138E800|10/03/25|60.40|60.50|60.06|60.24|60.35|-.17|209742|1561|3|0|2|133539|9372|0|66831|127211|209742|209742|209742|12658942.63|P
CR|224408104|10/03/25|181.10|182.00|179.92|179.92|180.60|-.11|10520|439|0|0|0|10520|0|0|0|6837|10520|10520|10520|1899890.71|N
CRAI|12618T105|10/03/25|198.61|199.53|195.29|195.29|198.22|-1.77|2829|600|0|0|0|2829|0|0|0|1728|2829|2829|2829|560756.77|Q
CRAK|92189F585|10/03/25|37.21|37.39|37.09|37.11|37.18|.11|1016|13|0|0|0|1016|0|0|0|135|1016|1016|1016|37775.51|P
CRAQ|G17564108|10/03/25|10.02|10.04|10.02|10.04|10.02|.04|500|1|0|0|0|500|0|0|0|0|500|500|500|5010.00|Q
CRAQ R|G17564116|10/03/25|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
CRAQ U|G17564124|10/03/25|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|10/03/25|25.01|25.01|25.00|25.00|25.00|0.00|204|4|0|0|0|204|0|0|0|50|204|204|204|5100.38|N
CRBG|21871X109|10/03/25|32.69|32.97|32.56|32.71|32.77|.16|140372|2191|1|0|0|137572|2800|0|0|64782|140372|140372|140372|4599718.64|N
CRBN|46434V464|10/03/25|228.92|229.50|228.92|228.98|229.32|.63|303|8|0|0|0|303|0|0|0|12|303|303|303|69484.57|P
CRBP|21833P301|10/03/25|13.25|14.80|13.25|14.76|14.12|1.76|10932|402|0|0|0|10932|0|0|0|2486|10932|10932|10932|154336.83|Q
CRBU|142038108|10/03/25|2.27|2.33|2.19|2.28|2.27|.04|94944|638|3|1|0|78202|8932|7810|0|21018|94944|94944|94944|215722.71|Q
CRC|13057Q305|10/03/25|52.40|53.54|52.40|52.88|52.97|.82|23228|735|0|0|0|23228|0|0|0|14436|23228|23228|23228|1230345.34|N
CRCA|74349Y431|10/03/25|17.73|19.84|16.84|17.23|18.11|-1.02|2596023|24906|50|4|1|2410832|145662|26113|13416|1245385|2596023|2596023|2596023|47019691.94|P
CRCD|26923Q457|10/03/25|16.11|16.83|14.31|16.40|15.88|.75|68990|512|0|0|0|68990|0|0|0|7901|68990|68990|68990|1095702.16|Z
CRCG|88340C701|10/03/25|11.31|12.57|10.68|10.93|11.60|-.61|479446|3594|11|0|5|385591|30450|0|63405|207264|479446|479446|479446|5560780.35|Q
CRCL|172573107|10/03/25|148.30|156.46|144.14|145.78|148.97|-3.94|1662173|52388|13|7|2|1524504|44034|51896|41739|873893|1662173|1662173|1662173|247608163.31|N
CRCO|88636W866|10/03/25|53.64|55.16|52.59|52.90|53.68|-1.09|1788|18|0|0|0|1788|0|0|0|6|1788|1788|1788|95973.65|P
CRCT|22658D100|10/03/25|6.33|6.37|5.93|5.98|6.11|-.34|29346|603|1|0|0|26346|3000|0|0|8437|29346|29346|29346|179172.80|Q
CRD A|224633206|10/03/25|10.65|10.73|10.49|10.60|10.68|.20|2513|38|0|0|0|2513|0|0|0|0|2513|2513|2513|26837.77|N
CRD B|224633107|10/03/25|9.95|9.97|9.95|9.97|9.95|.22|3|1|0|0|0|3|0|0|0|0|3|3|3|29.85|N
CRDF|14147L108|10/03/25|2.12|2.20|2.12|2.18|2.18|.08|87563|463|2|1|0|75682|5298|6583|0|55589|87563|87563|87563|190605.23|Q
CRDL|14161Y200|10/03/25|1.05|1.07|1.05|1.07|1.06|.03|22605|73|1|0|0|19205|3400|0|0|5922|22605|22605|22605|23961.25|Q
CRDO|G25457105|10/03/25|155.60|156.50|141.65|143.88|147.48|-5.74|410486|12388|4|1|0|391227|11559|7700|0|267714|410486|410486|410486|60536505.16|Q
CRDT|82889N558|10/03/25|23.67|23.72|23.65|23.69|23.68|.01|6961|47|1|0|0|4477|2484|0|0|500|6961|6961|6961|164852.90|P
CRDU|46092D566|10/03/25|22.11|22.11|18.30|18.86|19.40|-1.57|47549|650|1|0|0|44363|3186|0|0|11231|47549|47549|47549|922449.25|Z
CRE|G2R63D105|10/03/25|0.82|0.82|0.75|0.78|0.78|-.05|121392|646|11|1|0|86716|28900|5776|0|50540|121392|121392|121392|94619.63|Q
CRED|19761L110|10/03/25|0.00|21.51|21.51|21.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CREG|168913408|10/03/25|1.40|1.45|1.40|1.45|1.43|.02|4330|78|0|0|0|4330|0|0|0|2063|4330|4330|4330|6207.18|Q
CRES W|P3311R259|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CRES Y|226406106|10/03/25|9.49|9.49|9.35|9.42|9.43|-.02|15666|269|0|0|0|15666|0|0|0|6870|15666|15666|15666|147794.70|Q
CREV|G1893D102|10/03/25|4.29|4.43|4.25|4.25|4.38|-.04|886|15|0|0|0|886|0|0|0|252|886|886|886|3882.53|Q
CREV W|G1893D110|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CREX|22530J309|10/03/25|2.35|2.45|2.35|2.44|2.42|.18|1356|20|0|0|0|1356|0|0|0|810|1356|1356|1356|3275.56|Q
CRF|21924U300|10/03/25|8.11|8.14|8.08|8.10|8.11|0.00|80190|133|2|1|1|39555|7201|5234|28200|61683|80190|80190|80190|650470.89|A
CRGO|G51405101|10/03/25|3.70|3.70|3.43|3.49|3.58|-.18|3958|53|0|0|0|3958|0|0|0|1431|3958|3958|3958|14152.49|Q
CRGO W|G51405119|10/03/25|0.00|0.28|0.28|0.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
CRGY|44952J104|10/03/25|8.73|9.16|8.73|9.04|9.04|.36|198197|2048|3|0|0|188897|9300|0|0|118938|198197|198197|198197|1791981.44|N
CRH|G25508105|10/03/25|121.02|121.24|119.53|119.97|120.15|-1.16|253495|5416|1|0|0|250903|2592|0|0|113952|253495|253495|253495|30457629.75|N
CRI|146229109|10/03/25|29.91|30.52|29.86|29.87|30.14|.26|44349|1125|0|0|0|44349|0|0|0|24908|44349|44349|44349|1336849.34|N
CRIS|231269309|10/03/25|1.63|1.70|1.63|1.65|1.65|.04|2132|27|0|0|0|2132|0|0|0|524|2132|2132|2132|3520.81|Q
CRK|205768302|10/03/25|21.23|21.47|20.85|21.45|21.24|.28|61510|1414|1|0|0|59240|2270|0|0|38689|61510|61510|61510|1306768.24|N
CRL|159864107|10/03/25|176.97|181.34|176.97|177.49|178.79|2.13|50110|1896|0|0|0|50110|0|0|0|31913|50110|50110|50110|8959025.43|N
CRM|79466L302|10/03/25|238.72|242.70|238.72|240.35|240.85|1.52|266152|8868|1|0|0|263772|2380|0|0|75046|266152|266152|266152|64103121.95|N
CRMD|21900C308|10/03/25|11.10|11.41|11.01|11.34|11.13|.30|120460|1645|5|1|1|77679|17268|8000|17513|87753|120460|120460|120460|1341301.34|Q
CRMG|882927338|10/03/25|11.75|12.10|11.75|11.89|11.93|.12|56219|358|2|0|0|50842|5377|0|0|28203|56219|56219|56219|670603.61|Q
CRML|G2662B103|10/03/25|8.27|8.79|7.88|7.97|11.97|-.12|2445385|23404|89|16|7|1932871|291114|116848|104552|844560|2445385|2445385|2445385|29280521.11|Q
CRML W|G2662B111|10/03/25|2.95|3.08|2.79|2.85|3.59|.09|88601|417|5|0|0|76001|12600|0|0|11044|88601|88601|88601|318422.08|Q
CRMT|03062T105|10/03/25|29.00|30.68|29.00|30.63|30.21|1.83|9078|458|0|0|0|9078|0|0|0|3538|9078|9078|9078|274272.49|Q
CRNC|156727109|10/03/25|13.40|13.73|12.53|12.54|13.15|-.76|184944|2541|5|3|1|129197|14132|29156|12459|107037|184944|184944|184944|2431508.92|Q
CRNT|M22013102|10/03/25|2.35|2.43|2.34|2.38|2.38|.05|19490|211|0|0|0|19490|0|0|0|7655|19490|19490|19490|46373.52|Q
CRNX|22663K107|10/03/25|41.74|42.00|40.40|40.86|41.08|-.64|49206|1919|0|0|0|49206|0|0|0|28016|49206|49206|49206|2021378.32|Q
CRON|22717L101|10/03/25|2.58|2.65|2.58|2.59|2.61|0.00|142276|554|3|0|0|133376|8900|0|0|59486|142276|142276|142276|371000.24|Q
CROX|227046109|10/03/25|86.50|86.64|84.85|84.85|85.56|-1.34|84863|3117|0|0|0|84863|0|0|0|56847|84863|84863|84863|7260715.81|Q
CRPT|33740F540|10/03/25|24.11|24.37|23.70|24.20|24.05|.36|9973|93|1|0|0|6381|3592|0|0|8658|9973|9973|9973|239870.88|P
CRS|144285103|10/03/25|248.89|248.89|244.87|247.53|246.13|.59|16569|629|0|0|0|16569|0|0|0|11246|16569|16569|16569|4078199.94|N
CRSH|88636J519|10/03/25|3.00|3.10|2.99|3.05|3.03|.03|115779|426|5|6|0|51221|17388|47170|0|57093|115779|115779|115779|350534.73|P
CRSP|H17182108|10/03/25|73.80|73.90|67.71|67.71|69.83|-5.11|240274|7584|0|0|0|240274|0|0|0|169278|240274|240274|240274|16777257.25|Q
CRSR|22041X102|10/03/25|8.06|8.33|7.99|8.05|8.14|.07|63386|1065|2|0|0|57786|5600|0|0|43918|63386|63386|63386|515887.75|Q
CRT|22757R109|10/03/25|7.51|7.63|7.51|7.63|7.51|.23|5|3|0|0|0|5|0|0|0|4|5|5|5|37.54|N
CRTC|23306X860|10/03/25|36.78|36.78|36.61|36.61|36.78|-.09|339|1|0|0|0|339|0|0|0|0|339|339|339|12468.42|P
CRTO|226718104|10/03/25|21.57|22.02|21.54|21.58|21.78|.26|17978|548|0|0|0|17978|0|0|0|4672|17978|17978|17978|391525.04|Q
CRUS|172755100|10/03/25|126.64|128.56|126.10|127.20|127.59|.48|20468|988|0|0|0|20468|0|0|0|11814|20468|20468|20468|2611601.88|Q
CRVL|221006109|10/03/25|73.31|74.80|73.31|73.94|74.24|.47|6643|384|0|0|0|6643|0|0|0|3378|6643|6643|6643|493147.30|Q
CRVO|15713L109|10/03/25|8.25|8.92|8.25|8.73|8.54|.55|18927|145|2|0|0|11533|7394|0|0|6591|18927|18927|18927|161651.96|Q
CRVS|221015100|10/03/25|7.10|7.38|6.78|7.20|7.29|.16|245018|973|30|0|0|128506|116512|0|0|112686|245018|245018|245018|1785058.75|Q
CRWD|22788C105|10/03/25|499.87|501.73|486.47|489.75|493.16|-7.11|132076|6103|3|1|0|118815|6263|6998|0|84731|132076|132076|132076|65134261.54|Q
CRWG|88340C875|10/03/25|13.88|14.14|12.31|13.05|13.46|-.67|271896|1990|8|2|0|235868|20803|15225|0|115022|271896|271896|271896|3660690.61|Q
CRWL|38747R645|10/03/25|37.52|37.52|35.62|36.12|36.52|-.99|13825|239|1|0|0|10451|3374|0|0|10316|13825|13825|13825|504827.03|Q
CRWS|228309100|10/03/25|2.95|2.98|2.95|2.98|2.96|.01|104|3|0|0|0|104|0|0|0|100|104|104|104|307.81|Q
CRWU|26923Q655|10/03/25|25.85|26.26|23.10|24.11|25.23|-1.28|89000|750|1|2|0|67516|4043|17441|0|56673|89000|89000|89000|2245140.60|Z
CRWV|21873S108|10/03/25|139.03|140.50|130.90|134.78|137.48|-3.21|1152570|24679|6|1|0|1128529|16221|7820|0|578612|1152570|1152570|1152570|158460484.62|Q
CSAI|18912E207|10/03/25|1.44|1.48|1.40|1.46|1.44|0.00|30798|176|1|1|0|20007|4971|5820|0|10220|30798|30798|30798|44219.21|Q
CSAN|22113B103|10/03/25|4.45|4.55|4.43|4.54|4.50|.14|53782|149|0|0|0|53782|0|0|0|10721|53782|53782|53782|242100.98|N
CSB|92647N873|10/03/25|59.25|59.28|59.20|59.20|59.28|.33|144|5|0|0|0|144|0|0|0|8|144|144|144|8536.08|Q
CSBR|15870P307|10/03/25|6.30|6.30|6.28|6.30|6.28|-.09|225|4|0|0|0|225|0|0|0|202|225|225|225|1413.32|Q
CSCL|25461A288|10/03/25|24.26|24.57|24.26|24.57|24.57|.10|69|6|0|0|0|69|0|0|0|62|69|69|69|1695.63|Q
CSCO|17275R102|10/03/25|67.95|68.58|67.69|67.94|68.26|-.37|817436|11152|2|0|0|812084|5352|0|0|209661|817436|817436|817436|55796049.20|Q
CSCS|25461A262|10/03/25|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|Q
CSD|46137V159|10/03/25|95.16|95.20|95.02|95.02|95.25|.53|213|5|0|0|0|213|0|0|0|207|213|213|213|20289.22|P
CSGP|22160N109|10/03/25|84.19|85.03|84.19|84.80|84.75|.92|98973|2866|0|0|0|98973|0|0|0|68723|98973|98973|98973|8387951.29|Q
CSGS|126349109|10/03/25|64.40|65.11|64.38|64.86|64.78|.47|6055|447|0|0|0|6055|0|0|0|3868|6055|6055|6055|392259.45|Q
CSHI|78433H501|10/03/25|49.74|49.75|49.73|49.74|49.74|.02|59687|104|5|3|0|25444|15300|18943|0|48805|59687|59687|59687|2968654.10|P
CSHP|09290C822|10/03/25|0.00|99.55|99.55|99.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CSIQ|136635109|10/03/25|15.66|15.84|14.90|15.20|15.29|-.06|224079|1989|9|3|1|162683|25876|18978|16542|82326|224079|224079|224079|3425271.84|Q
CSL|142339100|10/03/25|331.95|332.82|328.05|328.27|331.67|-3.37|58430|1564|0|0|0|58430|0|0|0|13452|58430|58430|58430|19379621.13|N
CSM|74347R248|10/03/25|77.07|77.07|77.00|77.00|77.07|.12|51|2|0|0|0|51|0|0|0|0|51|51|51|3930.57|Z
CSMD|74316P645|10/03/25|33.79|33.79|33.52|33.53|33.64|-.03|1666|15|0|0|0|1666|0|0|0|1004|1666|1666|1666|56049.44|P
CSNR|19249U302|10/03/25|29.11|29.24|29.11|29.24|29.32|.17|61|4|0|0|0|61|0|0|0|27|61|61|61|1788.74|P
CSPF|19249U203|10/03/25|26.05|26.15|26.05|26.09|26.09|.05|1857|19|0|0|0|1857|0|0|0|1050|1857|1857|1857|48442.09|P
CSPI|126389105|10/03/25|11.88|12.21|11.88|12.21|11.95|.60|238|46|0|0|0|238|0|0|0|154|238|238|238|2843.76|Q
CSQ|128125101|10/03/25|19.38|19.42|19.28|19.28|19.35|-.12|22698|320|0|0|0|22698|0|0|0|8006|22698|22698|22698|439122.79|Q
CSR|15202L107|10/03/25|59.12|59.17|59.03|59.04|59.18|.25|2213|146|0|0|0|2213|0|0|0|2106|2213|2213|2213|130964.00|N
CSRE|19249U104|10/03/25|25.84|26.13|25.84|25.95|26.12|.03|238|4|0|0|0|238|0|0|0|37|238|238|238|6216.19|P
CSTE|M20598104|10/03/25|1.58|1.64|1.58|1.58|1.62|.04|2693|10|0|0|0|2693|0|0|0|449|2693|2693|2693|4352.54|Q
CSTK|46127B205|10/03/25|0.00|28.22|28.22|28.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CSTL|14843C105|10/03/25|22.33|23.37|22.33|22.71|22.74|.48|14807|649|0|0|0|14807|0|0|0|9818|14807|14807|14807|336734.63|Q
CSTM|F21107101|10/03/25|15.75|15.80|15.44|15.44|15.61|0.00|25417|586|0|0|0|25417|0|0|0|12532|25417|25417|25417|396664.53|N
CSV|143905107|10/03/25|46.92|48.40|46.91|47.73|47.77|.82|6072|209|0|0|0|6072|0|0|0|3555|6072|6072|6072|290071.25|N
CSW|126402106|10/03/25|256.67|258.60|249.69|249.69|256.01|-7.78|7287|389|0|0|0|7287|0|0|0|6249|7287|7287|7287|1865514.43|N
CSWC|140501107|10/03/25|22.10|22.15|21.80|21.86|21.97|-.17|29972|637|1|0|0|26088|3884|0|0|12714|29972|29972|29972|658472.29|Q
CSWC Z|12665G105|10/03/25|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
CSX|126408103|10/03/25|35.55|36.05|35.50|36.02|35.93|.44|949218|7777|8|0|0|923813|25405|0|0|587422|949218|949218|949218|34102805.28|Q
CTA|82889N699|10/03/25|27.70|27.81|27.70|27.75|27.73|.26|64334|100|0|0|2|10512|0|0|53822|55282|64334|64334|64334|1784256.85|P
CTA PRA|263534208|10/03/25|56.10|56.10|55.66|55.66|55.46|-.53|109|5|0|0|0|109|0|0|0|0|109|109|109|6045.38|N
CTA PRB|263534307|10/03/25|71.38|71.41|71.36|71.41|71.36|-.96|125|2|0|0|0|125|0|0|0|0|125|125|125|8920.50|N
CTAS|172908105|10/03/25|202.90|203.46|201.93|202.60|202.78|-.29|34581|1549|0|0|0|34581|0|0|0|15679|34581|34581|34581|7012290.50|Q
CTBB|74913G881|10/03/25|20.15|20.15|20.14|20.14|20.15|-.13|818|17|0|0|0|818|0|0|0|521|818|818|818|16484.37|N
CTBI|204149108|10/03/25|55.36|55.36|55.15|55.24|55.41|.16|2520|224|0|0|0|2520|0|0|0|1096|2520|2520|2520|139630.39|Q
CTDD|74913G873|10/03/25|20.61|20.61|20.56|20.56|20.60|-.20|43|4|0|0|0|43|0|0|0|0|43|43|43|885.80|N
CTEC|37960A222|10/03/25|53.28|54.87|53.28|54.06|54.85|.65|123|10|0|0|0|123|0|0|0|8|123|123|123|6746.88|Q
CTEF|02072Q499|10/03/25|0.00|65.72|65.72|65.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
CTEV|62548M209|10/03/25|46.95|51.01|46.95|51.00|50.34|4.60|5659|210|0|0|0|5659|0|0|0|4247|5659|5659|5659|284855.58|N
CTEX|74347G515|10/03/25|33.00|33.47|32.99|32.99|33.31|.39|935|9|0|0|0|935|0|0|0|517|935|935|935|31145.13|P
CTGO|21077F100|10/03/25|24.50|25.73|24.50|25.18|25.17|.64|23726|301|1|0|0|18726|5000|0|0|15574|23726|23726|23726|597243.23|A
CTIF|02072Q481|10/03/25|0.00|0.00|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|10/03/25|3.69|4.03|3.69|3.98|3.94|.31|207713|985|1|0|3|114567|3860|0|89286|73767|207713|207713|207713|817688.99|Q
CTLP|138103106|10/03/25|10.60|10.62|10.57|10.58|10.58|-.03|71338|338|3|0|0|59612|11726|0|0|38340|71338|71338|71338|755103.24|Q
CTM|14838T204|10/03/25|1.13|1.15|1.05|1.06|1.10|-.06|537852|1229|28|8|3|349124|77732|57094|53902|310882|537852|537852|537852|589835.31|A
CTMX|23284F105|10/03/25|3.28|3.31|3.12|3.31|3.22|.02|268656|1311|8|3|1|206060|28889|22407|11300|109979|268656|268656|268656|864858.26|Q
CTNM|21217B100|10/03/25|10.75|11.52|10.75|11.28|11.21|.60|3653|122|0|0|0|3653|0|0|0|2565|3653|3653|3653|40956.15|Q
CTNT|16307X202|10/03/25|1.88|1.95|1.88|1.90|1.93|.01|2299|39|0|0|0|2299|0|0|0|188|2299|2299|2299|4437.50|Q
CTO|22948Q101|10/03/25|16.25|16.45|16.19|16.20|16.32|.07|17618|297|0|0|0|17618|0|0|0|5241|17618|17618|17618|287570.25|N
CTO PRA|22948Q200|10/03/25|0.00|0.00|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|10/03/25|1.90|1.95|1.86|1.86|1.90|-.01|7610|76|0|0|0|7610|0|0|0|3974|7610|7610|7610|14427.90|Q
CTOS|23204X103|10/03/25|6.44|6.59|6.44|6.52|6.51|.12|22624|356|0|0|0|22624|0|0|0|17476|22624|22624|22624|147241.50|N
CTRA|127097103|10/03/25|23.23|23.51|23.05|23.31|23.33|.15|235443|2693|0|0|0|235443|0|0|0|155618|235443|235443|235443|5493777.77|N
CTRE|14174T107|10/03/25|35.36|35.68|35.29|35.48|35.51|.41|59533|1202|0|0|0|59533|0|0|0|47822|59533|59533|59533|2113949.63|N
CTRI|155923105|10/03/25|20.76|20.76|20.08|20.27|20.33|-.40|79147|1298|0|0|0|79147|0|0|0|23712|79147|79147|79147|1608904.92|N
CTRM|Y1146L208|10/03/25|2.15|2.16|2.15|2.16|2.16|-.01|230|4|0|0|0|230|0|0|0|229|230|230|230|496.74|Q
CTRN|17306X102|10/03/25|31.85|32.57|31.85|32.53|32.33|.53|13227|408|0|0|0|13227|0|0|0|4877|13227|13227|13227|427618.07|Q
CTS|126501105|10/03/25|40.19|40.19|39.51|39.70|39.77|-.03|6123|245|0|0|0|6123|0|0|0|3442|6123|6123|6123|243541.80|N
CTSH|192446102|10/03/25|67.12|67.80|66.93|67.67|67.55|.67|156109|3915|0|0|0|156109|0|0|0|100769|156109|156109|156109|10545633.27|Q
CTSO|23283X206|10/03/25|0.99|0.99|0.97|0.97|0.99|-.02|4868|12|1|0|0|878|3990|0|0|280|4868|4868|4868|4813.83|Q
CTVA|22052L104|10/03/25|62.52|63.66|62.52|63.35|63.26|-.15|192975|5027|0|0|0|192975|0|0|0|71699|192975|192975|192975|12207600.91|N
CTW|G2589A105|10/03/25|2.32|2.52|2.32|2.41|2.48|.09|2894|31|0|0|0|2894|0|0|0|2328|2894|2894|2894|7172.37|Q
CTWO|222067100|10/03/25|18.35|18.38|18.35|18.38|18.35|.28|199|1|0|0|0|199|0|0|0|199|199|199|199|3651.65|P
CTXR|17322U306|10/03/25|1.34|1.39|1.32|1.38|1.36|.05|9940|107|0|0|0|9940|0|0|0|5776|9940|9940|9940|13512.45|Q
CUB|G5501C109|10/03/25|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
CUBB|23204G803|10/03/25|0.00|21.53|21.53|21.53|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
CUBE|229663109|10/03/25|40.59|41.12|40.48|40.70|40.82|.46|32274|1086|0|0|0|32274|0|0|0|10716|32274|32274|32274|1317313.82|N
CUBI|23204G100|10/03/25|64.89|65.17|64.25|64.45|64.66|.13|22309|465|0|0|0|22309|0|0|0|6442|22309|22309|22309|1442403.75|N
CUBI PRF|23204G704|10/03/25|25.35|25.35|25.35|25.35|25.35|0.00|200|3|0|0|0|200|0|0|0|0|200|200|200|5070.00|N
CUBW W|G5501C117|10/03/25|0.00|0.00|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|10/03/25|0.72|0.72|0.71|0.71|0.72|0.00|2163|19|0|0|0|2163|0|0|0|1630|2163|2163|2163|1546.72|Q
CUK|14365C103|10/03/25|26.66|26.80|26.30|26.34|26.50|-.21|185550|1360|0|0|0|185550|0|0|0|57393|185550|185550|185550|4916601.11|N
CULP|230215105|10/03/25|4.34|4.36|4.34|4.36|4.34|.04|100|1|0|0|0|100|0|0|0|0|100|100|100|434.00|N
CUPR|G2592E102|10/03/25|1.12|1.13|1.06|1.13|1.10|.02|18515|211|1|0|0|15898|2617|0|0|6808|18515|18515|18515|20446.76|Q
CURB|23128Q101|10/03/25|23.10|24.22|23.10|23.55|23.89|.74|29000|677|0|0|0|29000|0|0|0|15640|29000|29000|29000|692847.91|N
CURE|25459Y876|10/03/25|91.34|96.05|91.19|93.70|93.88|3.02|28838|644|0|0|0|28838|0|0|0|16263|28838|28838|28838|2707376.56|P
CURI|23130Q107|10/03/25|5.19|5.31|5.04|5.12|5.16|-.02|23198|449|0|0|0|23198|0|0|0|10920|23198|23198|23198|119589.37|Q
CURI W|23130Q115|10/03/25|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
CURR|G47862100|10/03/25|1.65|1.69|1.55|1.55|1.64|-.09|69472|126|3|2|0|49743|9076|10653|0|14573|69472|69472|69472|113888.39|Q
CURV|89142B107|10/03/25|1.75|1.79|1.73|1.76|1.76|.03|14513|187|0|0|0|14513|0|0|0|9384|14513|14513|14513|25547.15|N
CURX|23126K106|10/03/25|0.81|0.81|0.76|0.77|0.79|-.03|51870|217|6|0|0|33087|18783|0|0|19725|51870|51870|51870|40897.30|Q
CUT|46138E545|10/03/25|29.73|29.86|29.73|29.84|29.85|.12|627|6|0|0|0|627|0|0|0|0|627|627|627|18716.87|P
CUZ|222795502|10/03/25|28.65|28.90|28.65|28.77|28.78|-.08|23991|535|0|0|0|23991|0|0|0|8234|23991|23991|23991|690502.36|N
CV|140935107|10/03/25|4.80|4.81|4.76|4.76|4.79|-.01|1151|17|0|0|0|1151|0|0|0|1111|1151|1151|1151|5516.53|Q
CVAC|N2451R105|10/03/25|5.41|5.45|5.41|5.45|5.43|.05|35440|189|1|0|0|33439|2001|0|0|6411|35440|35440|35440|192346.74|Q
CVAR|26923N876|10/03/25|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
CVBF|126600105|10/03/25|18.95|19.15|18.93|18.99|19.02|.21|26714|978|0|0|0|26714|0|0|0|6446|26714|26714|26714|508189.94|Q
CVCO|149568107|10/03/25|591.05|595.46|568.98|570.42|588.25|-18.13|13163|1119|0|0|0|13163|0|0|0|8519|13163|13163|13163|7743108.78|Q
CVE|15135U109|10/03/25|16.81|17.06|16.75|16.98|16.95|.24|1331528|2303|213|12|0|673713|586672|71143|0|1095586|1331528|1331528|1331528|22573152.48|N
CVE WS|15135U117|10/03/25|12.11|12.33|12.11|12.25|12.16|.25|704|4|0|0|0|704|0|0|0|0|704|704|704|8560.94|N
CVEO|17878Y207|10/03/25|22.36|22.37|22.14|22.16|22.25|-.17|1628|74|0|0|0|1628|0|0|0|763|1628|1628|1628|36219.73|N
CVGI|202608105|10/03/25|1.76|1.83|1.76|1.80|1.78|.07|6997|22|1|0|0|2993|4004|0|0|6479|6997|6997|6997|12480.02|Q
CVGW|128246105|10/03/25|26.02|26.63|26.02|26.19|26.37|.20|9675|585|0|0|0|9675|0|0|0|5264|9675|9675|9675|255161.04|Q
CVI|12662P108|10/03/25|37.69|38.10|36.86|36.94|37.27|-.26|35330|949|0|0|0|35330|0|0|0|20402|35330|35330|35330|1316713.55|N
CVIE|61774R106|10/03/25|69.51|69.71|69.44|69.64|69.57|.56|1539|18|0|0|0|1539|0|0|0|1331|1539|1539|1539|107068.28|P
CVKD|127636207|10/03/25|14.35|14.52|14.18|14.18|14.49|-.11|1775|25|0|0|0|1775|0|0|0|1775|1775|1775|1775|25720.09|Q
CVLC|61774R205|10/03/25|82.50|82.87|82.50|82.56|82.78|.21|1135|14|0|0|0|1135|0|0|0|1094|1135|1135|1135|93957.94|P
CVLG|22284P105|10/03/25|21.01|21.63|21.01|21.63|21.50|.65|2186|150|0|0|0|2186|0|0|0|974|2186|2186|2186|46994.57|N
CVLT|204166102|10/03/25|184.95|184.95|176.33|180.34|179.44|-3.46|24056|985|0|0|0|24056|0|0|0|15667|24056|24056|24056|4316655.30|Q
CVM|150837706|10/03/25|10.16|10.82|10.16|10.35|10.48|.34|14090|213|0|0|0|14090|0|0|0|8939|14090|14090|14090|147681.06|A
CVMC|61774R403|10/03/25|64.13|64.13|64.02|64.02|64.13|.26|118|3|0|0|0|118|0|0|0|110|118|118|118|7567.40|P
CVNA|146869102|10/03/25|395.60|396.00|374.16|375.88|381.97|-18.63|123638|4851|0|0|0|123638|0|0|0|93020|123638|123638|123638|47226196.16|N
CVNX|88636R214|10/03/25|26.45|26.45|23.97|24.25|24.31|-2.21|1934|47|0|0|0|1934|0|0|0|1686|1934|1934|1934|47014.98|Q
CVNY|88636R206|10/03/25|42.29|42.29|40.25|40.34|40.56|-1.53|4021|79|0|0|0|4021|0|0|0|315|4021|4021|4021|163084.15|P
CVR|168088102|10/03/25|10.26|10.26|10.21|10.21|10.25|.01|1101|4|0|0|0|1101|0|0|0|0|1101|1101|1101|11286.45|A
CVRD|557441409|10/03/25|18.72|18.76|18.72|18.76|18.72|.05|2|2|0|0|0|2|0|0|0|0|2|2|2|37.43|P
CVRT|12811T308|10/03/25|37.09|37.09|37.05|37.05|37.12|.06|219|8|0|0|0|219|0|0|0|68|219|219|219|8130.16|P
CVRX|126638105|10/03/25|7.97|8.77|7.97|8.73|8.56|.85|14006|407|0|0|0|14006|0|0|0|8465|14006|14006|14006|119851.70|Q
CVS|126650100|10/03/25|77.52|79.16|77.10|77.48|78.27|.03|442153|8262|2|1|0|427263|6090|8800|0|265767|442153|442153|442153|34607682.63|N
CVSB|61774R601|10/03/25|50.76|50.76|50.76|50.76|50.76|.01|44|2|0|0|0|44|0|0|0|0|44|44|44|2233.63|P
CVSE|61774R502|10/03/25|0.00|74.80|74.80|74.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CVU|125919308|10/03/25|2.55|2.57|2.52|2.54|2.55|.01|1273|14|0|0|0|1273|0|0|0|155|1273|1273|1273|3244.64|A
CVV|126601103|10/03/25|3.32|3.33|3.27|3.33|3.29|-.06|458|14|0|0|0|458|0|0|0|119|458|458|458|1508.05|Q
CVX|166764100|10/03/25|153.33|154.25|152.28|153.58|153.49|.19|333591|8687|2|0|0|328091|5500|0|0|110147|333591|333591|333591|51203263.00|N
CVY|46137Y500|10/03/25|26.82|26.93|26.82|26.93|26.88|.19|2|2|0|0|0|2|0|0|0|0|2|2|2|53.75|P
CW|231561101|10/03/25|538.80|541.50|536.51|538.41|539.60|1.64|5390|515|0|0|0|5390|0|0|0|3410|5390|5390|5390|2908425.99|N
CWAN|185123106|10/03/25|17.69|17.88|17.41|17.56|17.69|-.04|203499|2251|2|0|0|196608|6891|0|0|41382|203499|203499|203499|3599136.35|N
CWB|78464A359|10/03/25|92.28|92.79|91.84|92.12|92.19|.13|112275|747|1|0|1|52739|2153|0|57383|80168|112275|112275|112275|10350888.65|P
CWBC|203937107|10/03/25|20.75|20.90|20.75|20.90|20.85|.38|1185|105|0|0|0|1185|0|0|0|901|1185|1185|1185|24703.69|Q
CWCO|G23773107|10/03/25|33.95|33.95|33.51|33.51|33.60|-.04|3229|284|0|0|0|3229|0|0|0|1784|3229|3229|3229|108510.11|Q
CWD|13000T604|10/03/25|4.69|4.85|4.60|4.60|4.74|-.21|28239|448|0|0|0|28239|0|0|0|11341|28239|28239|28239|133924.08|Q
CWEB|25460G187|10/03/25|60.00|60.00|58.71|59.25|59.54|-.88|118777|1274|3|0|0|110904|7873|0|0|83201|118777|118777|118777|7071703.39|P
CWEN|18539C204|10/03/25|30.00|30.54|29.86|30.35|30.41|.30|97644|1138|0|0|1|47644|0|0|50000|26763|97644|97644|97644|2969766.42|N
CWEN A|18539C105|10/03/25|28.38|28.80|28.27|28.59|28.62|.25|9040|276|0|0|0|9040|0|0|0|0|9040|9040|9040|258683.58|N
CWH|13462K109|10/03/25|16.36|16.77|16.36|16.42|16.54|.22|42097|795|0|1|0|34597|0|7500|0|27109|42097|42097|42097|696482.34|N
CWI|78463X848|10/03/25|35.48|35.59|35.48|35.51|35.52|.21|5430|55|0|0|0|5430|0|0|0|4481|5430|5430|5430|192863.62|P
CWK|G2717B108|10/03/25|15.83|15.95|15.69|15.86|15.86|.18|49582|958|0|0|0|49582|0|0|0|20358|49582|49582|49582|786422.87|N
CWS|00768Y560|10/03/25|68.76|69.28|68.76|68.88|69.08|.27|1398|16|0|0|0|1398|0|0|0|778|1398|1398|1398|96568.75|P
CWST|147448104|10/03/25|90.41|92.03|90.41|91.80|91.71|1.20|16212|900|0|0|0|16212|0|0|0|9389|16212|16212|16212|1486750.77|Q
CWT|130788102|10/03/25|44.92|45.70|44.92|45.40|45.39|.80|13976|582|0|0|0|13976|0|0|0|5044|13976|13976|13976|634366.49|N
CWVX|46143U526|10/03/25|21.02|21.55|18.63|19.81|20.42|-.98|1213567|8142|51|5|1|1013947|150989|36346|12285|222554|1213567|1213567|1213567|24783913.12|Z
CX|151290889|10/03/25|9.06|9.11|8.93|9.08|9.04|.03|292362|964|10|0|0|263632|28730|0|0|67211|292362|292362|292362|2641581.01|N
CXAI|23248B109|10/03/25|0.82|0.87|0.82|0.82|0.83|.02|69720|243|3|1|0|52309|11411|6000|0|41612|69720|69720|69720|58105.74|Q
CXAI W|23248B117|10/03/25|0.07|0.08|0.07|0.08|0.07|.01|4994|8|1|0|0|2312|2682|0|0|4962|4994|4994|4994|350.72|Q
CXDO|226552107|10/03/25|6.29|6.46|6.29|6.32|6.37|.05|2586|94|0|0|0|2586|0|0|0|1072|2586|2586|2586|16476.35|Q
CXE|59318D104|10/03/25|3.72|3.72|3.71|3.71|3.72|.01|500|4|0|0|0|500|0|0|0|0|500|500|500|1858.50|N
CXH|59318B108|10/03/25|7.85|7.86|7.84|7.86|7.85|-.02|627|4|0|0|0|627|0|0|0|29|627|627|627|4921.87|N
CXM|85208T107|10/03/25|7.78|7.84|7.74|7.79|7.78|.05|54876|798|0|0|0|54876|0|0|0|39512|54876|54876|54876|427118.12|N
CXRN|53656G316|10/03/25|0.00|18.76|18.76|18.76|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
CXSE|97717X719|10/03/25|45.15|45.18|45.08|45.08|45.15|-.33|407|14|0|0|0|407|0|0|0|203|407|407|407|18376.04|Q
CXT|224441105|10/03/25|66.09|67.08|66.07|66.46|66.52|.51|21927|469|0|0|0|21927|0|0|0|14979|21927|21927|21927|1458561.70|N
CXW|21871N101|10/03/25|19.76|20.02|19.72|19.81|19.86|.33|67727|1223|0|0|0|67727|0|0|0|30906|67727|67727|67727|1345068.66|N
CYBN|23256X407|10/03/25|6.17|6.42|6.07|6.08|6.20|-.11|155506|791|5|2|1|61257|19661|18129|56459|32735|155506|155506|155506|963833.84|A
CYBR|M2682V108|10/03/25|496.87|500.80|490.34|490.40|494.57|-4.71|35595|1590|0|0|0|35595|0|0|0|15158|35595|35595|35595|17604348.43|Q
CYCN|23255M204|10/03/25|2.45|2.57|2.45|2.50|2.51|.02|9255|128|0|0|0|9255|0|0|0|5234|9255|9255|9255|23233.63|Q
CYCU|95758L107|10/03/25|0.35|0.35|0.31|0.31|0.33|-.04|1633786|2908|101|29|20|754168|336986|227032|315600|931649|1633786|1633786|1633786|533909.47|Q
CYCU W|95758L115|10/03/25|0.05|0.05|0.05|0.05|0.05|0.00|20610|13|0|1|0|10810|0|9800|0|700|20610|20610|20610|1124.86|Q
CYD|G21082105|10/03/25|39.00|39.23|38.45|39.07|38.82|.26|15444|295|0|0|0|15444|0|0|0|7170|15444|15444|15444|599508.02|N
CYH|203668108|10/03/25|3.05|3.13|3.03|3.12|3.06|.11|136421|744|2|0|0|126671|9750|0|0|65891|136421|136421|136421|418126.27|N
CYN|23257B305|10/03/25|6.27|6.81|6.20|6.33|6.43|.12|51407|546|2|0|0|45154|6253|0|0|16034|51407|51407|51407|330321.44|Q
CYRX|229050307|10/03/25|9.55|9.93|9.54|9.67|9.78|.31|36256|777|0|0|0|36256|0|0|0|14101|36256|36256|36256|354484.98|Q
CYTK|23282W605|10/03/25|56.75|58.70|56.26|56.94|57.21|.61|109498|2779|0|0|0|109498|0|0|0|48339|109498|109498|109498|6264137.89|Q
CZA|46137Y401|10/03/25|110.03|110.57|110.03|110.57|110.32|.44|300|5|0|0|0|300|0|0|0|233|300|300|300|33095.82|P
CZAR|882927809|10/03/25|0.00|0.00|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|10/03/25|57.80|57.80|57.09|57.09|57.45|-.23|446|27|0|0|0|446|0|0|0|234|446|446|446|25623.60|Q
CZNC|172922106|10/03/25|19.72|19.80|19.36|19.36|19.56|-.14|1074|40|0|0|0|1074|0|0|0|611|1074|1074|1074|21008.02|Q
CZR|12769G100|10/03/25|27.05|27.50|26.67|27.27|27.25|.34|340421|5681|0|0|0|340421|0|0|0|163980|340421|340421|340421|9275580.80|Q
CZWI|174903104|10/03/25|15.90|16.00|15.82|15.82|15.92|.08|655|22|0|0|0|655|0|0|0|260|655|655|655|10429.85|Q
D|25746U109|10/03/25|61.20|62.04|61.20|61.53|61.77|.44|208488|4517|0|0|0|208488|0|0|0|158913|208488|208488|208488|12879193.98|N
DAAQ|G2868C103|10/03/25|10.18|10.25|10.18|10.25|10.18|.07|255|6|0|0|0|255|0|0|0|130|255|255|255|2595.94|Q
DAAQ U|G2868C129|10/03/25|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
DAAQ W|G2868C111|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DABS|25861R808|10/03/25|50.91|50.97|50.91|50.95|50.96|-.03|693|14|0|0|0|693|0|0|0|183|693|693|693|35313.12|P
DAC|Y1968P121|10/03/25|89.20|89.20|88.49|88.74|88.82|.28|2489|124|0|0|0|2489|0|0|0|1336|2489|2489|2489|221076.03|N
DADS|886364157|10/03/25|0.00|21.85|21.85|21.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DAIC|171756109|10/03/25|2.65|3.10|2.65|3.00|2.88|.48|5522|62|0|0|0|5522|0|0|0|3030|5522|5522|5522|15878.39|Q
DAIC W|171756117|10/03/25|0.15|0.16|0.15|0.16|0.15|0.00|183|2|0|0|0|183|0|0|0|0|183|183|183|26.79|Q
DAIO|237690102|10/03/25|3.37|3.37|3.37|3.37|3.35|0.00|12|6|0|0|0|12|0|0|0|0|12|12|12|40.19|Q
DAK|02072Q556|10/03/25|0.00|26.30|26.30|26.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DAKT|234264109|10/03/25|20.22|20.22|19.75|19.95|20.00|-.16|39080|1362|0|0|0|39080|0|0|0|21918|39080|39080|39080|781726.47|Q
DAL|247361702|10/03/25|57.71|57.98|57.25|57.27|57.61|.19|288174|5870|2|0|0|280948|7226|0|0|69980|288174|288174|288174|16602209.09|N
DALI|33738R712|10/03/25|28.38|28.38|28.29|28.29|28.38|.08|181|2|0|0|0|181|0|0|0|10|181|181|181|5136.78|Q
DAN|235825205|10/03/25|20.15|20.19|19.80|19.94|19.98|-.06|44721|864|0|0|0|44721|0|0|0|21505|44721|44721|44721|893485.19|N
DAO|98741T104|10/03/25|9.77|9.77|9.57|9.58|9.66|-.20|1366|50|0|0|0|1366|0|0|0|386|1366|1366|1366|13197.59|N
DAPP|92189H821|10/03/25|23.47|24.25|23.24|23.51|23.73|.30|20788|224|0|0|0|20788|0|0|0|11893|20788|20788|20788|493311.59|Q
DAPR|33740U802|10/03/25|38.65|38.67|38.65|38.67|38.65|.01|200|1|0|0|0|200|0|0|0|200|200|200|200|7730.00|Z
DAR|237266101|10/03/25|31.51|31.86|31.43|31.77|31.66|.29|35808|1212|0|0|0|35808|0|0|0|16960|35808|35808|35808|1133536.18|N
DARE|23666P200|10/03/25|2.14|2.21|2.14|2.18|2.19|.04|5930|39|0|0|0|5930|0|0|0|2391|5930|5930|5930|12977.17|Q
DARP|88636J857|10/03/25|42.00|42.45|42.00|42.45|42.31|-.07|84|3|0|0|0|84|0|0|0|70|84|84|84|3553.78|P
DASH|25809K105|10/03/25|270.00|272.29|268.75|271.22|270.99|1.05|99482|3465|0|0|0|99482|0|0|0|52080|99482|99482|99482|26958961.73|Q
DAT|74347G457|10/03/25|48.93|49.01|48.35|48.35|48.96|-.49|1260|16|0|0|0|1260|0|0|0|130|1260|1260|1260|61683.53|P
DAUG|33740F854|10/03/25|0.00|43.67|43.67|43.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DAVA|29260V105|10/03/25|9.27|9.44|9.16|9.21|9.28|.05|72970|698|2|1|0|59792|7100|6078|0|31647|72970|72970|72970|677402.04|N
DAVE|23834J201|10/03/25|204.00|208.00|202.22|203.66|204.53|-.58|16406|1122|0|0|0|16406|0|0|0|9921|16406|16406|16406|3355517.26|Q
DAVE W|23834J110|10/03/25|1.08|1.09|0.98|1.07|1.03|-.08|2948|16|0|0|0|2948|0|0|0|1657|2948|2948|2948|3035.86|Q
DAWN|23954D109|10/03/25|7.51|8.27|7.51|7.96|8.01|.52|301044|2586|6|1|1|205165|20081|7822|67976|164733|301044|301044|301044|2410500.28|Q
DAX|37954Y491|10/03/25|45.58|45.58|45.44|45.52|45.54|-.15|2229|28|0|0|0|2229|0|0|0|985|2229|2229|2229|101503.04|Q
DAY|15677J108|10/03/25|68.98|69.05|68.93|68.97|68.97|-.03|65042|887|0|0|0|65042|0|0|0|40957|65042|65042|65042|4485876.92|N
DB|D18190898|10/03/25|35.58|35.69|35.45|35.64|35.59|.36|82670|1156|0|0|0|82670|0|0|0|44497|82670|82670|82670|2941984.41|N
DBA|46140H106|10/03/25|26.68|26.76|26.62|26.67|26.67|-.01|138020|136|1|0|1|37050|2667|0|98303|130060|138020|138020|138020|3680815.38|P
DBAW|233051820|10/03/25|39.93|40.08|39.93|40.08|40.04|.25|262|5|0|0|0|262|0|0|0|1|262|262|262|10491.41|P
DBB|46140H700|10/03/25|20.97|21.05|20.89|20.96|20.97|.10|6568|52|1|0|0|4401|2167|0|0|3142|6568|6568|6568|137715.55|P
DBC|46138B103|10/03/25|22.41|22.49|22.39|22.41|22.42|.07|40176|179|1|1|0|28660|3029|8487|0|27873|40176|40176|40176|900731.39|P
DBD|253651202|10/03/25|57.59|58.94|57.59|58.19|58.41|.92|7110|252|0|0|0|7110|0|0|0|4036|7110|7110|7110|415296.03|N
DBE|46140H304|10/03/25|18.65|18.72|18.64|18.67|18.67|.08|4538|26|0|0|0|4538|0|0|0|1643|4538|4538|4538|84708.63|P
DBEF|233051200|10/03/25|47.15|47.29|47.15|47.23|47.20|.33|38604|214|0|1|0|28723|0|9881|0|18283|38604|38604|38604|1822222.14|P
DBEM|233051101|10/03/25|31.35|31.50|31.21|31.30|31.38|.04|904|9|0|0|0|904|0|0|0|0|904|904|904|28368.26|P
DBEU|233051853|10/03/25|46.89|46.98|46.89|46.98|46.95|.12|2388|20|0|0|0|2388|0|0|0|193|2388|2388|2388|112112.12|P
DBEZ|233051697|10/03/25|54.15|54.19|54.15|54.19|54.16|.01|584|6|0|0|0|584|0|0|0|354|584|584|584|31632.02|P
DBGI|25401N507|10/03/25|7.95|8.37|7.95|8.05|8.09|.32|11034|96|0|0|0|11034|0|0|0|6032|11034|11034|11034|89215.99|Q
DBI|250565108|10/03/25|3.57|3.71|3.56|3.60|3.63|.03|27192|274|1|0|0|22592|4600|0|0|11884|27192|27192|27192|98604.25|N
DBJP|233051507|10/03/25|85.78|86.48|85.78|86.39|86.31|1.90|1488|10|0|0|0|1488|0|0|0|0|1488|1488|1488|128426.05|P
DBL|258623107|10/03/25|15.49|15.49|15.49|15.49|15.49|0.00|3|2|0|0|0|3|0|0|0|0|3|3|3|46.47|N
DBMF|53700T827|10/03/25|27.60|27.69|27.53|27.56|27.59|.11|94115|258|0|0|1|49807|0|0|44308|75671|94115|94115|94115|2596295.52|P
DBND|25861R105|10/03/25|46.56|46.56|46.49|46.49|46.51|-.06|2254|19|0|0|0|2254|0|0|0|1430|2254|2254|2254|104844.44|P
DBO|46140H403|10/03/25|13.08|13.18|13.07|13.10|13.11|.03|122263|178|6|0|1|47344|20371|0|54548|107262|122263|122263|122263|1602606.30|P
DBP|46140H502|10/03/25|89.58|89.88|89.35|89.88|89.66|1.10|690|12|0|0|0|690|0|0|0|416|690|690|690|61862.69|P
DBRG|25401T603|10/03/25|12.08|12.31|11.92|11.97|12.11|.19|270734|2395|10|1|0|235713|29825|5196|0|181428|270734|270734|270734|3277805.58|N
DBRG PRH|25401T504|10/03/25|22.86|22.86|22.70|22.70|22.80|.15|1014|10|0|0|0|1014|0|0|0|0|1014|1014|1014|23117.58|N
DBRG PRI|25401T405|10/03/25|22.63|22.63|22.51|22.51|22.59|.11|350|6|0|0|0|350|0|0|0|0|350|350|350|7908.19|N
DBRG PRJ|25401T306|10/03/25|22.36|22.36|22.26|22.26|22.31|-.03|1741|11|0|0|0|1741|0|0|0|0|1741|1741|1741|38849.23|N
DBVT|23306J309|10/03/25|13.89|14.36|12.59|12.85|13.20|.65|32105|316|0|1|0|24205|0|7900|0|24031|32105|32105|32105|423641.48|Q
DBX|26210C104|10/03/25|29.87|30.24|29.39|29.40|29.71|-.46|174967|3039|0|0|0|174967|0|0|0|76052|174967|174967|174967|5197881.20|Q
DC|46655E100|10/03/25|4.55|4.65|4.49|4.49|4.52|-.05|55884|572|1|0|0|52047|3837|0|0|15607|55884|55884|55884|252803.76|A
DC WS|46655E118|10/03/25|0.00|2.46|2.46|2.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
DCBO|25609L105|10/03/25|27.50|27.97|27.44|27.46|27.65|.27|5076|254|0|0|0|5076|0|0|0|3260|5076|5076|5076|140354.32|Q
DCGO|256086109|10/03/25|1.29|1.30|1.26|1.26|1.28|-.02|62884|514|1|0|0|59216|3668|0|0|17281|62884|62884|62884|80215.40|Q
DCI|257651109|10/03/25|82.75|83.19|82.60|82.63|82.83|-.11|8487|501|0|0|0|8487|0|0|0|4602|8487|8487|8487|703018.69|N
DCMT|25861R501|10/03/25|27.09|27.09|26.98|26.98|27.06|.12|841|21|0|0|0|841|0|0|0|276|841|841|841|22754.81|P
DCO|264147109|10/03/25|94.82|94.86|94.79|94.79|94.78|.58|1955|110|0|0|0|1955|0|0|0|1148|1955|1955|1955|185303.70|N
DCOM|25432X102|10/03/25|29.98|30.56|29.98|30.27|30.44|.52|8226|348|0|0|0|8226|0|0|0|6460|8226|8226|8226|250414.64|Q
DCOM G|25432X300|10/03/25|0.00|26.75|26.75|26.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DCOM P|25432X201|10/03/25|19.29|19.37|19.29|19.37|19.30|-.08|250|3|0|0|0|250|0|0|0|100|250|250|250|4824.00|Q
DCOR|25434V625|10/03/25|72.30|72.63|72.28|72.28|72.38|.10|2435|24|0|0|0|2435|0|0|0|2129|2435|2435|2435|176241.92|P
DCRE|25861R303|10/03/25|51.95|51.96|51.95|51.95|51.96|.01|895|11|0|0|0|895|0|0|0|322|895|895|895|46504.59|P
DCTH|24661P807|10/03/25|10.80|11.21|10.73|11.11|10.95|.46|37862|503|2|0|0|31300|6562|0|0|31225|37862|37862|37862|414547.42|Q
DD|26614N102|10/03/25|81.18|81.70|79.71|79.74|80.54|-1.25|105711|2497|1|0|0|102450|3261|0|0|69369|105711|105711|105711|8514258.25|N
DDC|G276AC119|10/03/25|7.60|7.62|7.36|7.51|7.49|-.27|29360|161|1|1|0|20745|2193|6422|0|11286|29360|29360|29360|219860.27|A
DDD|88554D205|10/03/25|3.02|3.28|3.02|3.12|3.16|.12|334470|1400|15|4|1|245681|47319|30503|10967|103596|334470|334470|334470|1058060.46|N
DDEC|33740U406|10/03/25|43.86|43.86|43.80|43.80|43.85|.06|46|2|0|0|0|46|0|0|0|46|46|46|46|2016.92|Z
DDFL|45784N536|10/03/25|0.00|20.22|20.22|20.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DDFO|45784N528|10/03/25|21.28|21.28|21.27|21.28|21.27|.02|3687|26|0|0|0|3687|0|0|0|3487|3687|3687|3687|78434.83|Z
DDFS|45784N486|10/03/25|20.87|20.88|20.87|20.88|20.87|-.01|100|1|0|0|0|100|0|0|0|100|100|100|100|2087.00|Z
DDI|25862B109|10/03/25|9.33|9.33|9.15|9.18|9.23|-.17|1393|64|0|0|0|1393|0|0|0|143|1393|1393|1393|12863.42|Q
DDIV|33738R696|10/03/25|40.29|40.29|40.19|40.19|40.29|.21|9|1|0|0|0|9|0|0|0|0|9|9|9|362.57|Q
DDL|25445D101|10/03/25|2.07|2.07|2.03|2.05|2.04|-.01|51706|232|1|1|0|44272|2100|5334|0|19156|51706|51706|51706|105402.27|N
DDLS|97717X271|10/03/25|42.14|42.14|42.11|42.11|42.18|.30|10|2|0|0|0|10|0|0|0|0|10|10|10|421.78|Z
DDM|74347R305|10/03/25|108.10|110.16|108.10|108.91|109.01|1.05|68331|399|8|1|0|38862|21963|7506|0|57590|68331|68331|68331|7448615.60|P
DDOG|23804L103|10/03/25|152.14|155.15|151.59|151.81|153.21|.27|220942|6700|0|0|0|220942|0|0|0|135309|220942|220942|220942|33849597.37|Q
DDS|254067101|10/03/25|627.00|627.00|615.32|615.32|619.55|-8.28|20337|3398|0|0|0|20337|0|0|0|9647|20337|20337|20337|12599696.96|N
DDT|25406P200|10/03/25|26.08|26.08|26.06|26.06|26.06|-.01|38|2|0|0|0|38|0|0|0|38|38|38|38|990.29|N
DDTL|45784N510|10/03/25|20.51|20.58|20.51|20.58|20.51|.06|3336|0|1|0|0|0|3336|0|0|0|3336|3336|3336|68421.36|Z
DDTO|45784N494|10/03/25|21.31|21.31|21.26|21.26|21.27|0.00|22119|25|1|2|0|6654|3077|12388|0|22019|22119|22119|22119|470510.07|Z
DDTS|45784N478|10/03/25|20.93|20.95|20.93|20.95|20.93|-.04|100|1|0|0|0|100|0|0|0|100|100|100|100|2093.00|Z
DDWM|97717X263|10/03/25|42.10|42.23|42.10|42.22|42.20|.32|850|22|0|0|0|850|0|0|0|510|850|850|850|35869.86|Z
DE|244199105|10/03/25|461.81|464.54|460.00|462.94|463.05|1.04|29446|1983|0|0|0|29446|0|0|0|13603|29446|29446|29446|13635076.46|N
DEA|27616P301|10/03/25|22.66|22.80|22.54|22.54|22.69|-.01|9751|373|1|0|0|7551|2200|0|0|8065|9751|9751|9751|221294.19|N
DEC|G2891G204|10/03/25|13.86|13.90|13.62|13.70|13.74|-.20|13248|294|0|0|0|13248|0|0|0|6317|13248|13248|13248|182002.33|N
DECK|243537107|10/03/25|104.00|104.70|102.93|103.03|103.80|-.80|113884|3622|0|0|0|113884|0|0|0|66264|113884|113884|113884|11820715.43|N
DECM|33740U497|10/03/25|0.00|32.27|32.27|32.27|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DECO|78470P655|10/03/25|51.17|51.33|51.17|51.33|52.95|2.05|470|2|0|0|0|470|0|0|0|327|470|470|470|24887.02|Q
DECP|69420N726|10/03/25|0.00|0.00|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|10/03/25|35.56|35.60|35.54|35.54|35.58|.01|618|5|0|0|0|618|0|0|0|500|618|618|618|21989.80|P
DECU|00888H521|10/03/25|0.00|27.03|27.03|27.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DECW|00888H794|10/03/25|33.00|33.11|33.00|33.04|33.05|.01|1446|7|0|0|0|1446|0|0|0|892|1446|1446|1446|47794.39|P
DECZ|210322764|10/03/25|41.03|41.03|40.96|40.96|41.00|.04|639|6|0|0|0|639|0|0|0|639|639|639|639|26201.61|Z
DEED|33740U109|10/03/25|21.46|21.46|21.43|21.43|21.44|0.00|216|5|0|0|0|216|0|0|0|200|216|216|216|4630.04|P
DEEF|233051515|10/03/25|0.00|34.86|34.86|34.86|34.76|.22|33|1|0|0|0|33|0|0|0|0|33|33|33|1147.08|P
DEEP|26922A701|10/03/25|36.24|36.55|36.24|36.38|36.35|.23|368|4|0|0|0|368|0|0|0|142|368|368|368|13378.41|P
DEFI|88634V100|10/03/25|137.14|139.28|137.14|139.09|138.20|2.19|218|7|0|0|0|218|0|0|0|203|218|218|218|30127.37|P
DEFR|26922B451|10/03/25|0.00|26.36|26.36|26.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DEFT|244916102|10/03/25|2.20|2.25|2.15|2.19|2.20|-.02|618973|2554|28|2|2|429605|92807|11000|85561|249769|618973|618973|618973|1361094.47|Q
DEHP|25434V757|10/03/25|31.10|31.36|31.06|31.07|31.11|.05|743|12|0|0|0|743|0|0|0|44|743|743|743|23114.52|P
DEI|25960P109|10/03/25|15.73|15.82|15.43|15.49|15.61|-.14|47336|727|0|0|0|47336|0|0|0|15007|47336|47336|47336|738981.97|N
DELL|24703L202|10/03/25|147.85|149.13|140.42|140.73|143.50|-6.64|349595|8873|0|0|0|349595|0|0|0|128811|349595|349595|349595|50168294.95|N
DEM|97717W315|10/03/25|45.88|46.00|45.84|45.96|45.93|.14|26767|214|0|0|0|26767|0|0|0|10173|26767|26767|26767|1229473.85|P
DEMZ|00774Q346|10/03/25|0.00|42.11|42.11|42.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DENN|24869P104|10/03/25|5.22|5.31|5.15|5.27|5.24|.09|24162|508|0|0|0|24162|0|0|0|13333|24162|24162|24162|126596.53|Q
DEO|25243Q205|10/03/25|96.09|97.32|96.08|96.27|96.64|-.08|54810|1409|0|0|0|54810|0|0|0|20286|54810|54810|54810|5297096.42|N
DERM|48115J109|10/03/25|7.30|7.36|7.25|7.32|7.33|.04|4378|94|0|0|0|4378|0|0|0|4113|4378|4378|4378|32101.95|Q
DES|97717W604|10/03/25|33.69|34.11|33.69|33.79|33.84|.18|13580|80|0|1|0|6787|0|6793|0|718|13580|13580|13580|459479.38|P
DESK|92189H714|10/03/25|42.12|42.12|41.99|41.99|42.42|.04|47|5|0|0|0|47|0|0|0|46|47|47|47|1993.73|P
DEUS|233051481|10/03/25|58.19|58.26|58.19|58.26|58.19|.19|1|1|0|0|0|1|0|0|0|0|1|1|1|58.19|P
DEVS|251936209|10/03/25|2.44|2.46|2.37|2.38|2.42|-.12|13180|184|0|0|0|13180|0|0|0|3494|13180|13180|13180|31871.10|Q
DEW|97717W877|10/03/25|60.07|60.29|60.07|60.29|60.22|.35|966|15|0|0|0|966|0|0|0|77|966|966|966|58174.37|P
DEXC|25434V534|10/03/25|57.47|57.47|57.34|57.34|57.36|.26|1365|6|0|0|0|1365|0|0|0|1131|1365|1365|1365|78300.63|P
DFAC|25434V708|10/03/25|38.81|39.00|38.77|38.80|38.87|.06|175136|658|7|2|1|127559|22289|13488|11800|146925|175136|175136|175136|6807687.22|P
DFAE|25434V302|10/03/25|32.04|32.08|31.92|31.97|31.99|.05|100744|220|3|0|1|41356|8350|0|51038|43328|100744|100744|100744|3222820.92|P
DFAI|25434V203|10/03/25|36.78|36.95|36.78|36.90|36.88|.31|115127|708|3|0|0|106088|9039|0|0|85142|115127|115127|115127|4245866.90|P
DFAR|25434V823|10/03/25|23.81|24.02|23.81|23.84|23.93|.07|44269|119|3|0|0|36469|7800|0|0|42678|44269|44269|44269|1059138.68|P
DFAS|25434V500|10/03/25|68.98|69.59|68.98|69.10|69.19|.35|54431|575|3|0|0|47439|6992|0|0|37233|54431|54431|54431|3766008.51|P
DFAT|25434V609|10/03/25|58.56|59.21|58.56|58.83|58.82|.46|18204|141|0|1|0|11917|0|6287|0|12809|18204|18204|18204|1070769.15|P
DFAU|25434V104|10/03/25|46.01|46.24|45.94|46.01|46.09|.04|116796|954|4|0|0|104535|12261|0|0|104162|116796|116796|116796|5383565.05|P
DFAW|25434V617|10/03/25|72.00|72.66|72.00|72.39|72.42|.32|5827|63|0|0|0|5827|0|0|0|336|5827|5827|5827|421978.36|P
DFAX|25434V880|10/03/25|31.72|31.80|31.66|31.75|31.74|.21|104824|449|1|0|0|100892|3932|0|0|48644|104824|104824|104824|3326708.75|P
DFCA|25434V633|10/03/25|49.89|49.89|49.88|49.88|49.89|.01|2760|23|0|0|0|2760|0|0|0|1676|2760|2760|2760|137682.92|P
DFCF|25434V872|10/03/25|42.94|42.94|42.87|42.87|42.90|-.10|47289|287|0|0|0|47289|0|0|0|15472|47289|47289|47289|2028754.38|P
DFDV|47100L301|10/03/25|16.09|16.27|15.54|15.80|16.06|-.44|81653|1403|3|0|0|74329|7324|0|0|37211|81653|81653|81653|1311446.42|Q
DFE|97717W869|10/03/25|70.65|70.98|70.65|70.85|70.90|.46|481|6|0|0|0|481|0|0|0|436|481|481|481|34101.07|P
DFEB|33740F771|10/03/25|46.63|46.63|46.57|46.57|46.61|-.01|340|5|0|0|0|340|0|0|0|9|340|340|340|15846.96|Z
DFEM|25434V732|10/03/25|32.52|32.56|32.40|32.49|32.49|.07|59833|254|1|0|0|57336|2497|0|0|32802|59833|59833|59833|1944045.01|P
DFEN|25460E661|10/03/25|68.98|70.63|67.94|69.17|69.52|.41|38545|816|0|0|0|38545|0|0|0|20043|38545|38545|38545|2679501.88|P
DFEV|25434V740|10/03/25|32.21|32.25|32.13|32.19|32.20|.12|6654|73|0|0|0|6654|0|0|0|883|6654|6654|6654|214264.02|P
DFGP|25434V583|10/03/25|55.72|55.75|55.70|55.70|55.71|-.03|3174|27|0|0|0|3174|0|0|0|587|3174|3174|3174|176821.81|Q
DFGR|25434V658|10/03/25|27.34|27.59|27.34|27.43|27.50|.14|34069|289|1|0|0|31717|2352|0|0|23155|34069|34069|34069|936868.61|P
DFGX|25434V575|10/03/25|54.05|54.10|54.03|54.03|54.08|-.03|5902|29|0|0|0|5902|0|0|0|706|5902|5902|5902|319202.53|Q
DFH|26154D100|10/03/25|26.29|26.89|26.29|26.39|26.57|.32|6958|246|0|0|0|6958|0|0|0|5369|6958|6958|6958|184844.19|N
DFIC|25434V799|10/03/25|33.15|33.25|33.11|33.20|33.18|.26|22513|188|0|0|0|22513|0|0|0|11492|22513|22513|22513|746936.20|Z
DFII|33733E724|10/03/25|24.77|25.31|24.66|25.13|25.06|.35|9365|19|0|1|0|1865|0|7500|0|9226|9365|9365|9365|234705.70|P
DFIN|25787G100|10/03/25|52.58|53.80|52.58|53.18|53.40|.46|8965|381|0|0|0|8965|0|0|0|5463|8965|8965|8965|478754.22|N
DFIP|25434V856|10/03/25|42.31|42.31|42.22|42.22|42.25|-.07|3052|29|0|0|0|3052|0|0|0|2946|3052|3052|3052|128956.67|P
DFIS|25434V773|10/03/25|31.94|32.02|31.89|32.00|31.96|.29|4566|40|0|0|0|4566|0|0|0|3706|4566|4566|4566|145918.21|Z
DFIV|25434V807|10/03/25|46.49|46.68|46.47|46.63|46.59|.42|159775|708|1|0|1|145879|3669|0|10227|76501|159775|159775|159775|7443250.02|P
DFJ|97717W836|10/03/25|94.53|94.84|94.53|94.61|94.64|1.28|1084|12|0|0|0|1084|0|0|0|1025|1084|1084|1084|102587.01|P
DFLI|26145B304|10/03/25|1.46|2.28|1.33|1.92|1.74|.87|45949834|119143|2367|618|256|28905064|7523679|4426085|5095006|28777434|45949834|45949834|45949834|79882624.29|Q
DFLI W|26145B114|10/03/25|0.16|0.18|0.14|0.18|0.16|.05|359873|249|13|6|8|90771|48331|48645|172126|57148|359873|359873|359873|57959.20|Q
DFLV|25434V666|10/03/25|32.94|33.25|32.94|33.12|33.17|.24|78019|341|4|1|0|60420|11642|5957|0|63819|78019|78019|78019|2587846.98|P
DFND|829658400|10/03/25|42.90|43.60|42.90|43.15|43.47|-.05|206|4|0|0|0|206|0|0|0|0|206|206|206|8955.40|Z
DFNL|23908L108|10/03/25|0.00|45.08|45.08|45.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DFNM|25434V849|10/03/25|48.00|48.03|48.00|48.03|48.02|.04|8820|48|0|0|0|8820|0|0|0|6044|8820|8820|8820|423505.86|P
DFP|33848W106|10/03/25|21.81|21.90|21.81|21.90|21.83|.09|376|12|0|0|0|376|0|0|0|238|376|376|376|8206.98|N
DFSB|25434V674|10/03/25|53.53|53.53|53.39|53.39|53.46|-.02|656|6|0|0|0|656|0|0|0|7|656|656|656|35066.52|P
DFSC|244778106|10/03/25|3.91|3.91|3.74|3.74|3.83|-.18|1855|55|0|0|0|1855|0|0|0|537|1855|1855|1855|7097.48|Q
DFSC W|501506133|10/03/25|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|10/03/25|48.29|48.30|48.26|48.26|48.28|-.03|39740|193|0|0|0|39740|0|0|0|22217|39740|39740|39740|1918471.56|P
DFSE|25434V682|10/03/25|41.69|41.69|41.43|41.43|41.54|.04|8278|81|0|0|0|8278|0|0|0|6153|8278|8278|8278|343834.91|P
DFSI|25434V690|10/03/25|41.51|41.62|41.51|41.58|41.58|.27|3314|25|0|0|0|3314|0|0|0|2389|3314|3314|3314|137805.62|P
DFSU|25434V716|10/03/25|42.71|42.79|42.68|42.68|42.72|.04|837|13|0|0|0|837|0|0|0|635|837|837|837|35759.44|P
DFSV|25434V815|10/03/25|32.07|32.53|32.07|32.35|32.39|.34|137185|386|5|1|0|117272|14196|5717|0|104705|137185|137185|137185|4443347.94|P
DFUS|25434V401|10/03/25|72.87|73.19|72.70|72.79|72.97|.01|23202|255|1|0|0|20423|2779|0|0|18089|23202|23202|23202|1693124.01|P
DFUV|25434V724|10/03/25|44.82|45.22|44.82|45.02|45.07|.29|32083|181|1|0|0|27915|4168|0|0|14802|32083|32083|32083|1445942.28|P
DFVE|25861R600|10/03/25|31.51|31.72|31.51|31.67|31.70|.23|374|7|0|0|0|374|0|0|0|174|374|374|374|11854.05|P
DFVX|25434V641|10/03/25|73.07|73.33|72.98|72.98|73.19|.10|2032|13|0|0|0|2032|0|0|0|66|2032|2032|2032|148720.77|P
DG|256677105|10/03/25|101.54|101.54|99.73|100.17|100.14|-1.24|100946|2632|0|0|0|100946|0|0|0|63793|100946|100946|100946|10109194.01|N
DGCB|25434V567|10/03/25|55.62|55.64|55.57|55.58|55.61|-.05|2200|22|0|0|0|2200|0|0|0|200|2200|2200|2200|122336.00|Q
DGIC A|257701201|10/03/25|19.31|19.46|19.29|19.29|19.38|.09|3551|231|0|0|0|3551|0|0|0|1398|3551|3551|3551|68833.17|Q
DGIC B|257701300|10/03/25|16.70|16.84|16.70|16.84|16.71|1.09|112|3|0|0|0|112|0|0|0|12|112|112|112|1871.48|Q
DGII|253798102|10/03/25|36.69|37.40|36.41|36.41|36.85|-.54|6320|391|0|0|0|6320|0|0|0|5001|6320|6320|6320|232871.91|Q
DGIN|92189H789|10/03/25|40.04|40.16|40.04|40.06|40.08|.08|1085|14|0|0|0|1085|0|0|0|94|1085|1085|1085|43486.58|P
DGLO|33738R563|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DGLY|25382T408|10/03/25|2.01|2.03|2.01|2.03|2.04|-.02|559|19|0|0|0|559|0|0|0|444|559|559|559|1138.53|Q
DGNX|G28687104|10/03/25|17.05|17.50|16.00|16.48|16.68|.82|43212|482|1|0|0|41206|2006|0|0|17779|43212|43212|43212|720887.82|Q
DGP|25154H749|10/03/25|133.99|134.00|133.33|133.93|133.71|1.63|1996|35|0|0|0|1996|0|0|0|30|1996|1996|1996|266882.58|P
DGRE|97717W323|10/03/25|29.27|29.27|29.13|29.13|29.27|.16|301|3|0|0|0|301|0|0|0|0|301|301|301|8809.27|Q
DGRO|46434V621|10/03/25|68.29|68.87|68.29|68.58|68.62|.36|173079|791|4|3|1|117621|10702|20518|24238|142340|173079|173079|173079|11877538.84|P
DGRS|97717X651|10/03/25|50.54|50.54|50.34|50.34|50.60|.33|213|5|0|0|0|213|0|0|0|0|213|213|213|10778.63|Q
DGRW|97717X669|10/03/25|89.19|89.64|89.19|89.26|89.40|.15|69108|477|1|0|0|66908|2200|0|0|25978|69108|69108|69108|6178164.66|Q
DGS|97717W281|10/03/25|57.11|57.30|57.07|57.18|57.19|.23|17418|195|0|0|0|17418|0|0|0|12789|17418|17418|17418|996219.10|P
DGT|78464A706|10/03/25|163.48|163.79|163.38|163.56|163.60|.73|1155|14|0|0|0|1155|0|0|0|176|1155|1155|1155|188959.70|P
DGX|74834L100|10/03/25|180.00|180.51|178.70|179.34|179.52|-1.62|42512|1216|0|0|0|42512|0|0|0|22823|42512|42512|42512|7631824.26|N
DGXX|25380B102|10/03/25|2.63|2.80|2.59|2.63|2.67|.02|76445|594|0|0|0|76445|0|0|0|34957|76445|76445|76445|203730.65|Q
DGZ|25154H731|10/03/25|6.00|6.03|6.00|6.03|6.00|0.00|41|2|0|0|0|41|0|0|0|0|41|41|41|246.05|P
DH|24477E103|10/03/25|3.40|3.48|3.31|3.43|3.42|.11|18763|345|0|0|0|18763|0|0|0|6026|18763|18763|18763|64128.80|Q
DHAI|23290B106|10/03/25|0.19|0.20|0.19|0.20|0.19|.01|99024|102|3|3|2|27265|9326|23795|38638|54176|99024|99024|99024|18810.20|Q
DHAI W|23290B114|10/03/25|0.01|0.02|0.01|0.02|0.01|0.00|401|2|0|0|0|401|0|0|0|1|401|401|401|4.45|Q
DHC|25525P107|10/03/25|4.44|4.49|4.36|4.38|4.41|0.00|24878|381|0|0|0|24878|0|0|0|19359|24878|24878|24878|109742.06|Q
DHCN I|25525P206|10/03/25|17.15|17.57|17.15|17.19|17.43|.30|1701|16|0|0|0|1701|0|0|0|600|1701|1701|1701|29655.18|Q
DHCN L|25525P305|10/03/25|18.01|18.01|18.01|18.01|18.01|.02|100|1|0|0|0|100|0|0|0|0|100|100|100|1801.00|Q
DHDG|33740U547|10/03/25|0.00|33.09|33.09|33.09|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DHF|09660L105|10/03/25|2.60|2.60|2.57|2.57|2.58|-.01|1709|10|0|0|0|1709|0|0|0|104|1709|1709|1709|4414.80|N
DHI|23331A109|10/03/25|171.90|176.16|171.90|174.92|174.59|3.46|105172|3400|0|0|0|105172|0|0|0|58346|105172|105172|105172|18361724.25|N
DHIL|25264R207|10/03/25|141.85|142.57|141.85|142.57|142.35|1.83|1162|285|0|0|0|1162|0|0|0|503|1162|1162|1162|165411.08|Q
DHLX|25264S320|10/03/25|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|P
DHR|235851102|10/03/25|211.43|219.79|211.43|214.80|216.05|4.48|214052|5636|0|1|0|206652|0|7400|0|135714|214052|214052|214052|46246875.81|N
DHS|97717W208|10/03/25|100.74|101.20|100.74|100.90|101.01|.40|1477|29|0|0|0|1477|0|0|0|345|1477|1477|1477|149193.57|P
DHSB|86280R795|10/03/25|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|P
DHT|Y2065G121|10/03/25|11.81|11.92|11.76|11.85|11.83|.10|61481|784|0|0|0|61481|0|0|0|33509|61481|61481|61481|727449.66|N
DHX|23331S100|10/03/25|2.72|2.73|2.63|2.66|2.68|0.00|10500|56|1|0|0|5500|5000|0|0|1561|10500|10500|10500|28176.85|N
DHY|22544F103|10/03/25|2.08|2.08|2.06|2.06|2.07|-.01|48154|217|4|0|0|35800|12354|0|0|14454|48154|48154|48154|99591.08|A
DIA|78467X109|10/03/25|465.83|470.38|465.68|467.51|468.64|2.40|2239108|36229|1|1|1|2179077|2500|7702|49829|1838117|2239108|2239108|2239108|1049344747.80|P
DIAL|19761L508|10/03/25|18.48|18.48|18.43|18.44|18.45|-.02|12393|66|2|0|0|5347|7046|0|0|10682|12393|12393|12393|228701.79|P
DIAX|67075F105|10/03/25|14.81|14.82|14.76|14.78|14.80|.01|3331|32|0|0|0|3331|0|0|0|1686|3331|3331|3331|49283.89|N
DIBS|320551104|10/03/25|2.63|2.63|2.56|2.62|2.57|-.05|480|6|0|0|0|480|0|0|0|400|480|480|480|1232.06|Q
DIEM|35473P207|10/03/25|32.53|32.53|32.47|32.49|32.49|.11|290|4|0|0|0|290|0|0|0|200|290|290|290|9420.83|P
DIG|74347G705|10/03/25|35.99|36.38|35.99|36.07|36.22|.39|6796|36|1|0|0|4715|2081|0|0|3353|6796|6796|6796|246127.45|P
DIHP|25434V765|10/03/25|30.88|30.97|30.88|30.92|30.93|.21|12133|98|0|0|0|12133|0|0|0|9437|12133|12133|12133|375275.36|Z
DIM|97717W778|10/03/25|77.79|78.01|77.79|78.01|77.81|.53|469|5|0|0|0|469|0|0|0|13|469|469|469|36492.80|P
DIN|254423106|10/03/25|27.33|28.06|27.19|28.06|27.58|.72|29732|644|2|0|0|22241|7491|0|0|21200|29732|29732|29732|819860.40|N
DINO|403949100|10/03/25|52.84|53.31|51.63|51.72|52.17|-.11|70648|1800|0|0|0|70648|0|0|0|25835|70648|70648|70648|3685861.05|N
DINT|23908L405|10/03/25|28.32|28.41|28.32|28.36|28.38|.06|973|8|0|0|0|973|0|0|0|473|973|973|973|27614.93|Z
DIOD|254543101|10/03/25|52.62|53.85|52.02|52.60|52.79|-.05|14248|753|0|0|0|14248|0|0|0|12015|14248|14248|14248|752098.91|Q
DIPS|88636J485|10/03/25|5.81|5.88|5.81|5.85|5.85|.01|2006|104|0|0|0|2006|0|0|0|801|2006|2006|2006|11734.86|P
DIS|254687106|10/03/25|112.22|113.55|111.61|112.49|112.74|.33|341330|7725|1|0|0|337650|3680|0|0|128654|341330|341330|341330|38481852.60|N
DISO|88634T444|10/03/25|12.64|12.72|12.64|12.68|12.69|.03|2280|38|0|0|0|2280|0|0|0|1483|2280|2280|2280|28925.65|P
DISV|25434V781|10/03/25|36.07|36.14|36.07|36.11|36.11|.34|2278|22|0|0|0|2278|0|0|0|1535|2278|2278|2278|82249.03|Z
DIT|02341Q205|10/03/25|118.50|118.50|116.04|116.04|118.45|.05|6|6|0|0|0|6|0|0|0|4|6|6|6|710.69|A
DIV|37950E291|10/03/25|17.61|17.68|17.60|17.63|17.63|-.04|22827|131|2|0|0|14416|8411|0|0|18245|22827|22827|22827|402524.97|P
DIVB|46435U861|10/03/25|52.35|52.63|52.35|52.37|52.49|.21|3899|59|0|0|0|3899|0|0|0|3620|3899|3899|3899|204662.57|Z
DIVD|02072L656|10/03/25|37.34|37.36|37.34|37.36|37.33|.15|26|2|0|0|0|26|0|0|0|25|26|26|26|970.66|Q
DIVE|88634W207|10/03/25|25.16|25.24|25.16|25.24|25.23|.03|46|2|0|0|0|46|0|0|0|42|46|46|46|1160.72|P
DIVG|46138G458|10/03/25|32.98|32.99|32.98|32.99|33.02|.18|37|2|0|0|0|37|0|0|0|36|37|37|37|1221.70|P
DIVI|35473P108|10/03/25|37.90|38.02|37.88|38.02|37.92|.33|22785|119|0|0|1|10022|0|0|12763|14748|22785|22785|22785|864084.53|P
DIVL|557441508|10/03/25|23.17|23.21|23.17|23.21|23.23|.06|10|3|0|0|0|10|0|0|0|1|10|10|10|232.33|P
DIVN|44053A564|10/03/25|0.00|26.35|26.35|26.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DIVO|032108409|10/03/25|44.45|44.70|44.44|44.63|44.56|.20|55002|449|0|1|0|48016|0|6986|0|40792|55002|55002|55002|2451118.23|P
DIVP|00791R707|10/03/25|25.18|25.38|25.18|25.29|25.37|.11|660|10|0|0|0|660|0|0|0|310|660|660|660|16742.30|P
DIVS|402031835|10/03/25|31.44|31.59|31.44|31.48|31.53|.12|676|17|0|0|0|676|0|0|0|134|676|676|676|21317.44|P
DIVY|886364793|10/03/25|26.42|26.42|26.32|26.32|26.39|.20|300|3|0|0|0|300|0|0|0|200|300|300|300|7918.00|N
DIVZ|210322731|10/03/25|36.24|36.51|36.24|36.45|36.48|.21|1174|11|0|0|0|1174|0|0|0|1125|1174|1174|1174|42821.91|P
DJAN|33740F631|10/03/25|0.00|42.21|42.21|42.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DJCO|233912104|10/03/25|464.00|467.25|411.54|411.54|450.93|-47.97|11238|1206|0|0|0|11238|0|0|0|7859|11238|11238|11238|5067553.19|Q
DJD|46137V605|10/03/25|55.71|56.08|55.71|55.80|55.95|.19|4078|30|0|0|0|4078|0|0|0|585|4078|4078|4078|228145.76|P
DJIA|37960A859|10/03/25|21.88|22.00|21.88|21.99|21.94|.13|4753|56|0|0|0|4753|0|0|0|616|4753|4753|4753|104290.32|P
DJP|06738C778|10/03/25|35.64|35.70|35.59|35.59|35.63|.14|3611|26|0|0|0|3611|0|0|0|2713|3611|3611|3611|128657.12|P
DJT|25400Q105|10/03/25|17.36|17.74|17.23|17.35|17.45|.14|337243|4418|4|1|0|317180|13771|6292|0|92123|337243|337243|337243|5885846.70|Q
DJTU|26923N314|10/03/25|8.76|9.15|8.65|8.75|8.87|.11|185005|659|12|0|0|145584|39421|0|0|124873|185005|185005|185005|1641919.15|Z
DJTW W|25400Q113|10/03/25|8.10|8.20|8.00|8.00|8.13|-.05|4937|34|0|0|0|4937|0|0|0|4508|4937|4937|4937|40136.62|Q
DJUL|33740F698|10/03/25|0.00|46.78|46.78|46.78|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DJUN|33740F714|10/03/25|46.62|46.62|46.56|46.56|46.62|.01|237|2|0|0|0|237|0|0|0|0|237|237|237|11048.34|Z
DK|24665A103|10/03/25|33.49|33.94|32.16|32.23|32.57|-.06|44157|1011|0|0|0|44157|0|0|0|23505|44157|44157|44157|1438215.31|N
DKI|G2657S103|10/03/25|1.16|1.16|1.01|1.05|1.13|.01|653520|3707|33|2|3|507376|98499|12566|35079|319702|653520|653520|653520|737133.54|Q
DKL|24664T103|10/03/25|44.71|44.89|44.71|44.89|44.81|.27|836|38|0|0|0|836|0|0|0|310|836|836|836|37464.09|N
DKNG|26142V105|10/03/25|35.28|36.42|35.14|35.39|35.56|.50|1776090|19397|27|6|2|1624762|89054|36693|25581|846243|1776090|1776090|1776090|63161002.17|Q
DKNX|88636R487|10/03/25|11.12|11.75|11.05|11.16|11.28|.22|12315|127|1|0|0|9497|2818|0|0|7122|12315|12315|12315|138899.12|Q
DKS|253393102|10/03/25|230.40|236.97|230.15|231.47|233.68|.92|37395|1332|0|0|0|37395|0|0|0|28714|37395|37395|37395|8738385.60|N
DKUP|26923Q630|10/03/25|14.15|14.71|13.99|14.11|14.19|.17|2341|31|0|0|0|2341|0|0|0|1884|2341|2341|2341|33222.80|Z
DLAG|33740U315|10/03/25|30.74|30.75|30.67|30.69|30.71|-.01|1602|16|0|0|0|1602|0|0|0|1600|1602|1602|1602|49199.82|Z
DLB|25659T107|10/03/25|71.69|71.91|71.26|71.26|71.57|-.24|11472|592|0|0|0|11472|0|0|0|8401|11472|11472|11472|821079.01|N
DLHC|23335Q100|10/03/25|5.67|5.67|5.51|5.51|5.58|-.09|60|25|0|0|0|60|0|0|0|27|60|60|60|334.88|Q
DLLL|38747R561|10/03/25|34.06|34.08|30.59|30.59|32.39|-3.07|19202|310|1|0|0|16789|2413|0|0|11034|19202|19202|19202|622020.80|Q
DLN|97717W307|10/03/25|86.90|87.44|86.90|87.13|87.19|.30|10485|137|1|0|0|8155|2330|0|0|7730|10485|10485|10485|914230.57|P
DLNG|Y2188B108|10/03/25|3.53|3.54|3.52|3.52|3.52|-.03|2799|19|0|0|0|2799|0|0|0|1337|2799|2799|2799|9865.15|N
DLNG PRA|Y2188B116|10/03/25|26.31|26.31|26.31|26.50|26.31|0.00|10|1|0|0|0|10|0|0|0|0|10|10|10|263.10|N
DLO|G29018101|10/03/25|13.92|14.10|13.65|14.05|13.85|.02|141860|1868|2|1|1|107770|6586|6462|21042|63225|141860|141860|141860|1965335.79|Q
DLPN|25686H308|10/03/25|1.32|1.45|1.32|1.45|1.37|.13|13579|103|1|0|0|8856|4723|0|0|4140|13579|13579|13579|18658.19|Q
DLR|253868103|10/03/25|174.25|178.24|174.17|176.41|176.80|2.64|55858|1919|0|0|0|55858|0|0|0|39317|55858|55858|55858|9875508.53|N
DLR PRJ|253868855|10/03/25|22.75|22.75|22.75|22.75|22.75|.05|193|2|0|0|0|193|0|0|0|0|193|193|193|4389.82|N
DLR PRK|253868830|10/03/25|24.05|24.41|24.04|24.41|24.22|.19|764|10|0|0|0|764|0|0|0|0|764|764|764|18501.31|N
DLR PRL|253868822|10/03/25|22.24|22.36|22.24|22.36|22.31|.04|8|3|0|0|0|8|0|0|0|0|8|8|8|178.47|N
DLS|97717W760|10/03/25|79.83|80.02|79.72|79.72|79.77|.47|26358|47|0|0|1|6931|0|0|19427|22391|26358|26358|26358|2102557.34|P
DLTH|26443V101|10/03/25|3.99|4.05|3.92|4.02|3.99|.16|4547|89|0|0|0|4547|0|0|0|1530|4547|4547|4547|18155.60|Q
DLTR|256746108|10/03/25|90.51|91.03|89.07|89.98|89.62|-.25|265743|7263|0|0|0|265743|0|0|0|139492|265743|265743|265743|23814943.10|Q
DLX|248019101|10/03/25|19.49|19.88|19.49|19.64|19.75|.23|6679|303|0|0|0|6679|0|0|0|4670|6679|6679|6679|131903.78|N
DLXY|G2703G103|10/03/25|0.87|0.89|0.78|0.84|0.84|-.02|100065|518|5|1|0|78817|14963|6285|0|55882|100065|100065|100065|83605.71|Q
DLY|25862D105|10/03/25|15.20|15.25|15.19|15.20|15.21|.02|12547|177|0|0|0|12547|0|0|0|825|12547|12547|12547|190781.61|N
DMA|25065A502|10/03/25|8.60|8.61|8.54|8.56|8.55|-.04|1600|7|0|0|0|1600|0|0|0|0|1600|1600|1600|13684.50|N
DMAA|G2847J104|10/03/25|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|10/03/25|0.23|0.23|0.23|0.23|0.23|.01|200|2|0|0|0|200|0|0|0|0|200|200|200|45.73|Q
DMAA U|G2847J120|10/03/25|0.00|0.00|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|10/03/25|7.04|7.09|6.92|7.07|7.02|.07|9958|264|0|0|0|9958|0|0|0|6479|9958|9958|9958|69943.93|Q
DMAR|33740F615|10/03/25|0.00|40.82|40.82|40.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DMAT|37960A867|10/03/25|24.84|25.13|24.84|25.07|25.01|.50|1848|27|0|0|0|1848|0|0|0|1736|1848|1848|1848|46222.41|Q
DMAX|46438G471|10/03/25|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|Z
DMAY|33740F730|10/03/25|44.42|44.42|44.39|44.39|44.42|.02|175|4|0|0|0|175|0|0|0|50|175|175|175|7774.00|Z
DMB|09662W109|10/03/25|10.63|10.63|10.57|10.62|10.60|.02|1324|14|0|0|0|1324|0|0|0|605|1324|1324|1324|14029.30|N
DMBS|25861R402|10/03/25|49.77|49.78|49.71|49.71|49.74|-.06|3028|50|0|0|0|3028|0|0|0|1490|3028|3028|3028|150618.94|P
DMCY|00774Q148|10/03/25|30.32|30.48|30.32|30.48|30.52|.26|12|5|0|0|0|12|0|0|0|10|12|12|12|366.22|P
DMII U|G2851K120|10/03/25|9.96|9.98|9.95|9.95|9.96|0.00|13568|20|0|1|0|8468|0|5100|0|1667|13568|13568|13568|135182.78|Q
DMLP|25820R105|10/03/25|25.49|25.49|25.27|25.42|25.30|.22|2410|38|0|0|0|2410|0|0|0|549|2410|2410|2410|60974.59|Q
DMO|95790B109|10/03/25|11.80|11.80|11.75|11.75|11.76|-.08|1904|11|0|0|0|1904|0|0|0|1200|1904|1904|1904|22386.94|N
DMRC|25381B101|10/03/25|9.88|9.95|9.68|9.70|9.78|.08|6312|265|0|0|0|6312|0|0|0|3903|6312|6312|6312|61760.21|Q
DMX|25861R709|10/03/25|50.49|50.49|50.49|50.49|50.46|-.03|244|11|0|0|0|244|0|0|0|27|244|244|244|12311.69|P
DMXF|46436E759|10/03/25|77.42|77.42|77.22|77.25|77.24|.53|1149|10|0|0|0|1149|0|0|0|0|1149|1149|1149|88753.92|Q
DNA|37611X209|10/03/25|16.14|16.80|15.87|16.14|16.39|.21|256553|2089|13|3|1|181385|34827|17090|23251|200395|256553|256553|256553|4203697.42|N
DNL|97717W844|10/03/25|41.24|41.37|41.24|41.32|41.31|.29|1312|21|0|0|0|1312|0|0|0|503|1312|1312|1312|54203.13|P
DNLI|24823R105|10/03/25|15.42|15.72|15.21|15.42|15.46|.21|46232|1413|0|0|0|46232|0|0|0|16191|46232|46232|46232|714743.29|Q
DNN|248356107|10/03/25|2.78|2.86|2.74|2.80|2.80|.03|4109798|1894|291|99|64|733484|912197|760049|1704068|2959650|4109798|4109798|4109798|11509832.28|A
DNOV|33740F839|10/03/25|46.93|46.93|46.93|46.93|46.93|.02|9|1|0|0|0|9|0|0|0|9|9|9|9|422.33|Z
DNOW|67011P100|10/03/25|15.46|15.83|15.40|15.76|15.70|.44|60667|834|0|0|0|60667|0|0|0|50199|60667|60667|60667|952750.76|N
DNP|23325P104|10/03/25|9.99|10.00|9.97|9.97|9.99|.02|5141|26|0|0|0|5141|0|0|0|3072|5141|5141|5141|51343.11|N
DNTH|252828108|10/03/25|37.00|37.46|34.63|34.89|35.72|-1.96|29873|1102|0|0|0|29873|0|0|0|16734|29873|29873|29873|1066988.61|Q
DNUT|50101L106|10/03/25|3.74|3.83|3.66|3.80|3.74|.04|313594|1751|7|2|0|281544|19883|12167|0|119984|313594|313594|313594|1172706.69|Q
DOC|42250P103|10/03/25|19.29|19.67|19.29|19.38|19.43|.20|223969|1831|0|0|0|223969|0|0|0|143047|223969|223969|223969|4350996.77|N
DOCN|25402D102|10/03/25|38.97|39.19|37.31|37.38|38.14|-1.34|67688|1654|0|0|0|67688|0|0|0|57071|67688|67688|67688|2581390.10|N
DOCS|26622P107|10/03/25|72.26|74.17|72.26|73.27|73.43|1.26|32379|1166|0|0|0|32379|0|0|0|25845|32379|32379|32379|2377466.99|N
DOCT|33740F672|10/03/25|43.34|43.34|43.33|43.33|43.26|.02|121|4|0|0|0|121|0|0|0|66|121|121|121|5235.01|Z
DOCU|256163106|10/03/25|68.60|70.30|68.60|69.71|69.57|1.62|231355|6263|0|0|0|231355|0|0|0|102721|231355|231355|231355|16094414.14|Q
DOG|74347B235|10/03/25|24.24|24.24|24.02|24.15|24.12|-.12|232422|218|38|4|1|87802|111143|23400|10077|175688|232422|232422|232422|5606207.06|P
DOGD|46092D699|10/03/25|33.60|35.00|33.42|33.42|34.21|-.23|4225|42|0|0|0|4225|0|0|0|2093|4225|4225|4225|144523.95|Z
DOGG|33738D846|10/03/25|20.26|20.26|20.23|20.23|20.25|.13|162|4|0|0|0|162|0|0|0|1|162|162|162|3280.11|Z
DOGZ|G2788T111|10/03/25|13.25|13.60|13.08|13.14|13.40|-.28|6592|103|0|0|0|6592|0|0|0|4679|6592|6592|6592|88338.52|Q
DOJE|26923N215|10/03/25|24.00|24.59|23.74|24.29|24.16|-.01|11641|101|0|0|0|11641|0|0|0|8512|11641|11641|11641|281266.60|Z
DOL|97717W794|10/03/25|62.94|63.19|62.94|63.13|63.14|.48|374|7|0|0|0|374|0|0|0|11|374|374|374|23613.16|P
DOLE|G27907107|10/03/25|13.31|13.47|13.29|13.47|13.38|.19|32850|525|0|0|0|32850|0|0|0|12630|32850|32850|32850|439598.86|N
DOMH|008875304|10/03/25|6.90|7.47|6.84|7.27|7.23|.57|10300|175|0|0|0|10300|0|0|0|3786|10300|10300|10300|74500.56|Q
DOMO|257554105|10/03/25|15.46|15.65|15.00|15.22|15.26|-.18|16381|596|0|0|0|16381|0|0|0|7646|16381|16381|16381|250045.57|Q
DON|97717W505|10/03/25|52.38|52.72|52.38|52.54|52.53|.27|13048|68|1|0|0|9038|4010|0|0|7702|13048|13048|13048|685386.41|P
DOOO|05577W200|10/03/25|66.82|68.04|66.78|68.04|67.59|1.24|39011|772|0|0|0|39011|0|0|0|32739|39011|39011|39011|2636839.62|Q
DORM|258278100|10/03/25|156.46|157.50|155.82|157.15|156.61|1.16|4594|389|0|0|0|4594|0|0|0|3457|4594|4594|4594|719481.21|Q
DOUG|25961D105|10/03/25|2.84|2.86|2.81|2.86|2.84|.05|13916|109|0|0|0|13916|0|0|0|7529|13916|13916|13916|39529.84|N
DOV|260003108|10/03/25|166.72|168.19|166.38|166.59|167.21|-.15|21905|1144|0|0|0|21905|0|0|0|12653|21905|21905|21905|3662805.20|N
DOW|260557103|10/03/25|23.79|24.04|23.41|23.82|23.77|.13|419119|5545|0|1|0|412153|0|6966|0|170548|419119|419119|419119|9963304.20|N
DOX|G02602103|10/03/25|82.25|82.89|82.25|82.31|82.51|.20|20004|901|0|0|0|20004|0|0|0|10144|20004|20004|20004|1650530.85|Q
DOYU|25985W204|10/03/25|7.48|7.52|7.44|7.44|7.50|-.04|17538|174|2|0|0|11025|6513|0|0|1355|17538|17538|17538|131458.34|Q
DPG|26433C105|10/03/25|12.96|13.03|12.96|13.00|13.02|.07|1114|12|0|0|0|1114|0|0|0|500|1114|1114|1114|14509.22|N
DPRO|26142Q304|10/03/25|10.92|12.12|9.67|10.28|10.92|.15|852992|7470|28|4|1|728963|85219|28808|10002|197020|852992|852992|852992|9311573.74|Q
DPST|25460G153|10/03/25|98.17|102.81|98.17|100.72|101.02|2.75|339865|7268|3|0|1|319783|8243|0|11839|175591|339865|339865|339865|34333019.74|P
DPZ|25754A201|10/03/25|431.24|431.24|426.30|426.71|427.62|-4.70|33138|1942|0|0|0|33138|0|0|0|18539|33138|33138|33138|14170393.18|Q
DQ|23703Q203|10/03/25|29.62|29.98|28.40|28.99|28.78|-.52|29817|664|0|0|0|29817|0|0|0|16314|29817|29817|29817|858164.01|N
DRAI|02072L243|10/03/25|29.74|29.75|29.58|29.58|29.66|-.07|2739|32|0|0|0|2739|0|0|0|2492|2739|2739|2739|81245.86|P
DRAY|88636R305|10/03/25|39.17|39.59|39.10|39.10|39.29|.40|253|17|0|0|0|253|0|0|0|233|253|253|253|9940.17|P
DRCT|25461T105|10/03/25|0.31|0.34|0.30|0.32|0.31|.01|159120|355|4|3|3|56883|11436|23942|66859|45872|159120|159120|159120|49918.36|Q
DRD|26152H301|10/03/25|28.64|29.00|28.31|28.64|28.61|.82|45427|697|1|0|0|40983|4444|0|0|27202|45427|45427|45427|1299596.96|N
DRDB|G7633M104|10/03/25|0.00|10.30|10.30|10.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DRDB U|G7633M120|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DRES|90139K860|10/03/25|25.22|25.30|25.21|25.21|25.29|.14|760|11|0|0|0|760|0|0|0|760|760|760|760|19221.53|P
DRGN|882927296|10/03/25|38.02|38.22|38.02|38.20|39.82|-.25|1571|15|0|0|0|1571|0|0|0|305|1571|1571|1571|62555.76|Z
DRH|252784301|10/03/25|7.97|8.07|7.91|7.93|7.96|-.05|101811|585|0|0|0|101811|0|0|0|63466|101811|101811|101811|810371.88|N
DRH PRA|252784400|10/03/25|25.00|25.00|24.99|24.99|24.99|.09|2|2|0|0|0|2|0|0|0|0|2|2|2|49.98|N
DRI|237194105|10/03/25|192.53|194.02|192.14|193.32|193.36|-.04|32903|1347|0|0|0|32903|0|0|0|17149|32903|32903|32903|6362123.54|N
DRIO|23725P308|10/03/25|17.44|17.44|15.49|16.42|16.08|-.79|5276|225|0|0|0|5276|0|0|0|2038|5276|5276|5276|84846.20|Q
DRIP|25460G328|10/03/25|8.43|8.51|8.35|8.42|8.42|-.17|683243|1110|72|1|0|460998|216767|5478|0|338658|683243|683243|683243|5752162.96|P
DRIV|37954Y624|10/03/25|29.20|29.48|29.14|29.35|29.44|.28|8755|47|0|1|0|2755|0|6000|0|8221|8755|8755|8755|257722.01|Q
DRLL|02072L722|10/03/25|28.64|28.68|28.60|28.60|28.69|.14|195|7|0|0|0|195|0|0|0|1|195|195|195|5594.98|N
DRMA|249845504|10/03/25|4.96|4.96|4.86|4.86|4.87|-.08|542|21|0|0|0|542|0|0|0|10|542|542|542|2640.80|Q
DRMA W|249845116|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DRN|25459W755|10/03/25|9.64|9.96|9.64|9.76|9.84|.12|265239|1040|7|1|0|243351|16791|5097|0|198570|265239|265239|265239|2609874.19|P
DRS|52661A108|10/03/25|44.77|45.14|44.36|44.39|44.68|-.24|25600|1194|0|0|0|25600|0|0|0|14517|25600|25600|25600|1143744.26|Q
DRSK|26922A388|10/03/25|29.34|29.43|29.34|29.35|29.39|-.03|1156|19|0|0|0|1156|0|0|0|293|1156|1156|1156|33975.57|Z
DRTS|M0740A108|10/03/25|4.49|4.49|4.30|4.30|4.41|-.10|4116|48|0|0|0|4116|0|0|0|1935|4116|4116|4116|18160.31|Q
DRTS W|M0740A116|10/03/25|0.38|0.42|0.38|0.42|0.38|.05|7000|6|0|0|0|7000|0|0|0|7000|7000|7000|7000|2625.00|Q
DRUG|10919W405|10/03/25|56.99|56.99|53.39|53.76|55.06|-2.05|5656|241|0|0|0|5656|0|0|0|4416|5656|5656|5656|311412.49|Q
DRUP|38747R603|10/03/25|66.43|66.43|66.03|66.03|66.18|-.26|23|5|0|0|0|23|0|0|0|1|23|23|23|1522.15|P
DRV|25460G419|10/03/25|24.10|24.10|23.31|23.87|23.59|-.25|39951|423|0|0|0|39951|0|0|0|26494|39951|39951|39951|942333.99|P
DRVN|26210V102|10/03/25|15.79|15.84|15.55|15.66|15.64|-.08|56765|1377|0|0|0|56765|0|0|0|27816|56765|56765|56765|887877.92|Q
DSCF|02072L748|10/03/25|0.00|24.12|24.12|24.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
DSEP|33740F680|10/03/25|44.31|44.35|44.25|44.27|44.30|0.00|1548|17|0|0|0|1548|0|0|0|1536|1548|1548|1548|68577.84|Z
DSGN|25056L103|10/03/25|6.03|6.18|6.03|6.12|6.09|.13|7518|220|0|0|0|7518|0|0|0|3784|7518|7518|7518|45797.21|Q
DSGR|520776105|10/03/25|30.05|30.46|29.56|29.60|30.07|-.22|4118|299|0|0|0|4118|0|0|0|2057|4118|4118|4118|123823.36|Q
DSGX|249906108|10/03/25|93.58|95.28|93.28|93.90|94.35|1.60|44165|1049|0|0|0|44165|0|0|0|17703|44165|44165|44165|4167112.82|Q
DSI|464288570|10/03/25|126.84|127.14|126.60|126.71|126.82|-.02|4880|67|0|0|0|4880|0|0|0|2307|4880|4880|4880|618876.06|P
DSL|258622109|10/03/25|12.32|12.32|12.18|12.19|12.21|-.12|11131|73|0|0|0|11131|0|0|0|3378|11131|11131|11131|135918.40|N
DSM|09662E109|10/03/25|5.98|5.98|5.94|5.94|5.95|-.04|15789|17|2|0|0|10989|4800|0|0|2887|15789|15789|15789|93984.79|N
DSMC|26922B667|10/03/25|0.00|36.27|36.27|36.27|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
DSP|92557A101|10/03/25|8.46|8.80|8.45|8.70|8.66|.33|17744|596|0|0|0|17744|0|0|0|4679|17744|17744|17744|153614.33|Q
DSPY|87975E826|10/03/25|57.34|57.34|57.34|57.34|57.55|.05|41|3|0|0|0|41|0|0|0|5|41|41|41|2359.44|P
DSS|26253C201|10/03/25|1.43|1.48|1.40|1.48|1.44|.08|3512|29|0|0|0|3512|0|0|0|1888|3512|3512|3512|5043.62|A
DSTL|26922A321|10/03/25|58.34|58.52|58.34|58.42|58.46|.20|1589|16|0|0|0|1589|0|0|0|1197|1589|1589|1589|92894.77|P
DSTX|26922B501|10/03/25|30.85|30.96|30.85|30.96|30.92|.66|61|2|0|0|0|61|0|0|0|61|61|61|61|1886.05|N
DSU|09255R202|10/03/25|10.58|10.58|10.49|10.49|10.53|-.13|37795|156|1|0|0|35095|2700|0|0|8042|37795|37795|37795|397850.01|N
DSWL|250639101|10/03/25|3.95|3.96|3.95|3.96|3.95|.01|993|15|0|0|0|993|0|0|0|380|993|993|993|3921.27|Q
DSX|Y2066G104|10/03/25|1.70|1.73|1.65|1.69|1.68|0.00|13382|310|0|0|0|13382|0|0|0|3352|13382|13382|13382|22472.42|N
DSX PRB|Y2066G112|10/03/25|0.00|27.62|27.62|27.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
DSX WS|Y2066G138|10/03/25|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
DSY|G1263B108|10/03/25|1.05|1.08|1.05|1.07|1.06|.01|27304|331|0|0|0|27304|0|0|0|3503|27304|27304|27304|29042.69|Q
DSYW W|G1263B116|10/03/25|0.03|0.03|0.03|0.03|0.03|0.00|500|2|0|0|0|500|0|0|0|0|500|500|500|17.40|Q
DT|268150109|10/03/25|49.95|51.13|49.57|49.57|50.22|-.31|104212|2870|0|0|0|104212|0|0|0|51542|104212|104212|104212|5233712.20|N
DTAN|02072L219|10/03/25|30.66|30.71|30.63|30.71|30.65|.32|969|5|0|0|0|969|0|0|0|0|969|969|969|29695.58|P
DTB|233331826|10/03/25|18.39|18.50|18.39|18.50|18.45|.01|168|8|0|0|0|168|0|0|0|50|168|168|168|3100.20|N
DTCK|G2677P105|10/03/25|0.77|0.90|0.73|0.79|0.81|0.00|59666|155|3|2|0|30993|9664|19009|0|27534|59666|59666|59666|48370.01|Q
DTCR|37954Y236|10/03/25|21.23|21.33|21.01|21.11|21.19|0.00|15036|175|0|0|0|15036|0|0|0|11363|15036|15036|15036|318640.14|Q
DTD|97717W109|10/03/25|84.01|84.43|84.01|84.22|84.18|.37|3070|21|0|0|0|3070|0|0|0|1879|3070|3070|3070|258439.06|P
DTE|233331107|10/03/25|138.58|140.89|138.58|140.03|140.11|.71|36457|1339|0|0|0|36457|0|0|0|15495|36457|36457|36457|5107901.97|N
DTEC|00162Q478|10/03/25|51.76|51.92|51.76|51.90|51.92|.19|551|11|0|0|0|551|0|0|0|31|551|551|551|28607.72|P
DTF|23334J107|10/03/25|11.43|11.43|11.42|11.43|11.43|-.01|2828|8|0|0|0|2828|0|0|0|1928|2828|2828|2828|32321.62|N
DTG|233331818|10/03/25|18.35|18.35|18.33|18.33|18.36|-.11|319|8|0|0|0|319|0|0|0|30|319|319|319|5855.66|N
DTH|97717W802|10/03/25|49.29|49.49|49.29|49.45|49.41|.28|1918|25|0|0|0|1918|0|0|0|22|1918|1918|1918|94769.62|P
DTI|26205E107|10/03/25|2.15|2.25|2.15|2.24|2.23|.13|2024|72|0|0|0|2024|0|0|0|912|2024|2024|2024|4514.38|Q
DTIL|74019P207|10/03/25|5.43|5.45|5.38|5.41|5.41|-.01|14833|125|0|0|0|14833|0|0|0|907|14833|14833|14833|80284.81|Q
DTK|233331792|10/03/25|25.36|25.36|25.22|25.23|25.26|-.11|3669|20|0|0|0|3669|0|0|0|0|3669|3669|3669|92689.95|N
DTM|23345M107|10/03/25|114.30|115.21|113.87|114.44|114.76|1.02|19622|675|0|0|0|19622|0|0|0|8743|19622|19622|19622|2251901.10|N
DTRE|33736N101|10/03/25|40.15|40.15|40.14|40.14|40.13|.30|51|2|0|0|0|51|0|0|0|23|51|51|51|2046.61|P
DTSQ|G2853N106|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|2.05|2.05|1.96|2.00|1.97|-.05|10289|37|0|0|0|10289|0|0|0|7509|10289|10289|10289|20307.02|Q
DTST|23786R201|10/03/25|4.37|4.37|4.31|4.35|4.39|-.01|672|9|0|0|0|672|0|0|0|577|672|672|672|2950.49|Q
DTST W|23786R110|10/03/25|0.21|0.21|0.21|0.00|0.21|0.00|30|1|0|0|0|30|0|0|0|0|30|30|30|6.30|Q
DTW|233331859|10/03/25|22.38|22.44|22.36|22.44|22.38|.04|1045|7|0|0|0|1045|0|0|0|0|1045|1045|1045|23391.10|N
DUBS|26922B535|10/03/25|36.78|36.78|36.72|36.72|36.76|.01|834|7|0|0|0|834|0|0|0|95|834|834|834|30660.60|Z
DUG|74347G176|10/03/25|33.72|33.72|33.30|33.64|33.48|-.35|21616|116|0|0|0|21616|0|0|0|10106|21616|21616|21616|723595.90|P
DUHP|25434V831|10/03/25|38.13|38.34|38.10|38.12|38.21|.03|151895|516|2|0|0|146018|5877|0|0|118331|151895|151895|151895|5804212.57|P
DUK|26441C204|10/03/25|122.40|123.82|122.14|123.54|123.33|1.96|141999|3775|0|0|0|141999|0|0|0|81186|141999|141999|141999|17512061.40|N
DUK PRA|26441C501|10/03/25|25.25|25.29|25.25|25.29|25.26|.05|204|15|0|0|0|204|0|0|0|0|204|204|204|5153.29|N
DUKB|26441C402|10/03/25|24.99|24.99|24.99|24.99|24.99|-.01|10|1|0|0|0|10|0|0|0|0|10|10|10|249.90|N
DUKH|66538J290|10/03/25|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
DUKQ|66538J332|10/03/25|27.71|27.76|27.70|27.70|27.75|.03|2256|5|0|0|0|2256|0|0|0|1740|2256|2256|2256|62607.05|P
DUKX|66538J324|10/03/25|0.00|25.90|25.90|25.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DUKZ|66538J282|10/03/25|25.68|25.68|25.61|25.61|25.68|-.01|1|1|0|0|0|1|0|0|0|1|1|1|1|25.68|P
DULL|063679518|10/03/25|2.48|2.48|2.46|2.47|2.48|-.06|6393|37|0|0|0|6393|0|0|0|4552|6393|6393|6393|15869.39|P
DUNK|88634W108|10/03/25|25.56|25.56|25.43|25.43|25.51|-.07|339|7|0|0|0|339|0|0|0|339|339|339|339|8649.26|P
DUO|G33147128|10/03/25|3.31|3.36|3.07|3.16|3.20|-.18|68848|470|5|0|0|54600|14248|0|0|32509|68848|68848|68848|220128.34|Q
DUOL|26603R106|10/03/25|315.71|330.10|315.71|322.64|322.37|9.55|107246|4248|0|0|0|107246|0|0|0|72474|107246|107246|107246|34572686.36|Q
DUOT|266042407|10/03/25|7.74|8.25|7.74|7.91|8.02|.31|26347|330|0|0|0|26347|0|0|0|2096|26347|26347|26347|211344.73|Q
DURA|92189H102|10/03/25|33.73|33.88|33.73|33.88|33.81|.26|537|12|0|0|0|537|0|0|0|189|537|537|537|18157.07|Z
DUSA|23908L207|10/03/25|48.19|48.38|48.14|48.14|48.26|-.11|911|6|0|0|0|911|0|0|0|511|911|911|911|43961.54|Z
DUSB|25434V591|10/03/25|50.80|50.80|50.78|50.79|50.79|0.00|13235|50|1|0|0|8235|5000|0|0|5730|13235|13235|13235|672184.08|P
DUSL|25460E737|10/03/25|75.80|76.54|75.80|75.85|76.28|.34|608|33|0|0|0|608|0|0|0|203|608|608|608|46376.57|P
DUST|25461A478|10/03/25|10.69|10.90|10.57|10.79|10.77|.05|1627017|2302|199|18|4|829837|604940|127638|64602|1087092|1627017|1627017|1627017|17516870.56|P
DV|25862V105|10/03/25|11.35|11.41|11.17|11.28|11.29|-.05|137776|1754|1|0|0|135003|2773|0|0|38938|137776|137776|137776|1555868.38|N
DVA|23918K108|10/03/25|132.49|132.82|130.87|131.10|131.76|-1.00|38044|1726|0|0|0|38044|0|0|0|21369|38044|38044|38044|5012663.40|N
DVAL|35473P462|10/03/25|14.51|14.53|14.51|14.51|14.53|.04|601|3|0|0|0|601|0|0|0|101|601|601|601|8730.51|Q
DVAX|268158201|10/03/25|10.16|10.17|10.02|10.10|10.09|0.00|67009|1097|0|1|0|61668|0|5341|0|29014|67009|67009|67009|676238.12|Q
DVDN|26923N868|10/03/25|21.90|21.90|21.83|21.83|21.92|.07|97|3|0|0|0|97|0|0|0|75|97|97|97|2125.80|P
DVIN|87166N841|10/03/25|25.94|25.94|25.92|25.92|25.94|.18|1|1|0|0|0|1|0|0|0|0|1|1|1|25.94|Q
DVLT|86633R609|10/03/25|1.49|1.54|1.25|1.34|1.40|-.21|5690995|14121|374|117|34|2810872|1208956|854540|816627|2718339|5690995|5690995|5690995|7957058.41|Q
DVLU|33741L207|10/03/25|34.19|34.28|34.19|34.28|34.19|.53|52|1|0|0|0|52|0|0|0|0|52|52|52|1777.88|Q
DVN|25179M103|10/03/25|34.49|34.90|34.38|34.57|34.60|.24|260842|4431|2|1|0|249957|5868|5017|0|150770|260842|260842|260842|9026383.76|N
DVND|89157W103|10/03/25|35.07|35.07|35.01|35.01|35.06|.05|4|2|0|0|0|4|0|0|0|4|4|4|4|140.24|P
DVOL|33741L108|10/03/25|35.31|35.32|35.25|35.25|35.32|.11|146|3|0|0|0|146|0|0|0|0|146|146|146|5156.54|Q
DVQQ|87166N882|10/03/25|0.00|27.96|27.96|27.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DVS|256827783|10/03/25|4.93|5.04|4.85|4.85|4.94|.02|69017|499|0|0|0|69017|0|0|0|40009|69017|69017|69017|340984.89|A
DVSP|87166N874|10/03/25|0.00|0.00|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|10/03/25|28.69|28.69|28.69|0.00|28.69|0.00|20|1|0|0|0|20|0|0|0|20|20|20|20|573.80|Q
DVXF|87166N791|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DVXY|87166N833|10/03/25|26.30|26.30|26.30|0.00|26.30|0.00|2|1|0|0|0|2|0|0|0|2|2|2|2|52.60|Q
DVY|464287168|10/03/25|142.45|143.52|142.45|143.13|143.24|1.09|30773|378|0|0|0|30773|0|0|0|23031|30773|30773|30773|4407821.73|Q
DVYA|464286293|10/03/25|42.62|42.70|42.62|42.69|42.68|.38|1695|9|0|0|0|1695|0|0|0|1274|1695|1695|1695|72350.20|P
DVYE|464286319|10/03/25|29.54|29.57|29.53|29.54|29.55|.01|7591|49|1|0|0|5259|2332|0|0|2228|7591|7591|7591|224339.57|P
DWAS|46138E842|10/03/25|94.30|94.30|94.03|94.03|94.25|.73|321|4|0|0|0|321|0|0|0|321|321|321|321|30254.20|Q
DWAW|00768Y479|10/03/25|43.84|43.99|43.84|43.99|43.84|.14|7|1|0|0|0|7|0|0|0|7|7|7|7|306.88|Q
DWLD|23908L306|10/03/25|45.65|45.67|45.48|45.57|45.60|.02|958|9|0|0|0|958|0|0|0|700|958|958|958|43684.90|Z
DWM|97717W703|10/03/25|66.79|67.00|66.79|66.97|66.83|.44|2413|9|0|0|0|2413|0|0|0|1239|2413|2413|2413|161258.42|P
DWMF|97717Y774|10/03/25|31.85|31.94|31.85|31.90|31.90|.12|487|6|0|0|0|487|0|0|0|0|487|487|487|15535.68|P
DWSH|00768Y529|10/03/25|6.65|6.67|6.63|6.67|6.64|-.08|301|6|0|0|0|301|0|0|0|301|301|301|301|1999.52|Q
DWSN|239360100|10/03/25|1.80|1.80|1.75|1.75|1.74|-.03|1223|23|0|0|0|1223|0|0|0|433|1223|1223|1223|2123.31|Q
DWTX|92829J203|10/03/25|6.19|6.94|6.19|6.49|6.44|.03|22048|276|1|0|0|18606|3442|0|0|7596|22048|22048|22048|141906.47|Q
DWUS|00768Y487|10/03/25|0.00|0.00|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|10/03/25|42.91|43.08|42.91|43.07|42.97|.24|1344|10|0|0|0|1344|0|0|0|414|1344|1344|1344|57746.18|P
DX|26817Q886|10/03/25|12.69|12.83|12.69|12.73|12.74|.07|176340|1033|3|3|0|140542|10100|25698|0|93007|176340|176340|176340|2246532.66|N
DX PRC|26817Q878|10/03/25|25.87|25.87|25.68|25.68|25.84|-.09|555|3|0|0|0|555|0|0|0|0|555|555|555|14342.35|N
DXC|23355L106|10/03/25|13.76|13.91|13.71|13.81|13.80|.23|41886|1048|0|0|0|41886|0|0|0|22426|41886|41886|41886|577887.55|N
DXCM|252131107|10/03/25|66.85|67.60|66.39|67.06|67.07|.62|204976|5145|0|0|0|204976|0|0|0|61368|204976|204976|204976|13747021.51|Q
DXD|74347G374|10/03/25|21.85|21.85|21.42|21.68|21.61|-.21|385890|1245|8|1|0|356119|19871|9900|0|262068|385890|385890|385890|8338627.60|P
DXF|26605Q304|10/03/25|3.64|3.67|3.31|3.33|3.48|-.25|12925|79|1|0|0|8187|4738|0|0|7912|12925|12925|12925|45029.60|A
DXIV|25434V542|10/03/25|62.12|62.16|62.12|62.16|62.12|.46|37|1|0|0|0|37|0|0|0|37|37|37|37|2298.44|P
DXJ|97717W851|10/03/25|129.14|129.89|129.10|129.61|129.49|2.44|44890|529|0|0|0|44890|0|0|0|14712|44890|44890|44890|5812999.43|P
DXLG|25065K104|10/03/25|1.26|1.26|1.22|1.23|1.24|-.02|1639|31|0|0|0|1639|0|0|0|285|1639|1639|1639|2037.25|Q
DXPE|233377407|10/03/25|128.00|130.97|126.82|126.82|128.99|-1.00|7260|468|0|0|0|7260|0|0|0|4544|7260|7260|7260|936433.30|Q
DXR|239467103|10/03/25|13.80|13.90|13.80|13.90|13.96|-.10|77|4|0|0|0|77|0|0|0|0|77|77|77|1075.20|Q
DXST|G2748R106|10/03/25|1.35|1.36|1.35|1.36|1.34|.01|63|6|0|0|0|63|0|0|0|0|63|63|63|84.61|Q
DXUV|25434V559|10/03/25|58.93|58.93|58.87|58.87|58.93|.16|390|7|0|0|0|390|0|0|0|246|390|390|390|22984.55|P
DXYZ|25063F107|10/03/25|30.79|30.91|28.08|29.25|29.20|-.74|126470|2946|2|0|0|121934|4536|0|0|66455|126470|126470|126470|3693081.40|N
DY|267475101|10/03/25|292.58|292.58|286.15|286.36|288.09|-5.35|12849|700|0|0|0|12849|0|0|0|9322|12849|12849|12849|3701677.31|N
DYAI|26745T101|10/03/25|1.23|1.23|1.14|1.16|1.20|-.06|13313|21|0|1|0|4980|0|8333|0|5|13313|13313|13313|15935.77|Q
DYCQ|G28524117|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DYCQ R|G28524133|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
DYCQ U|G28524109|10/03/25|0.00|0.00|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|10/03/25|23.34|23.34|23.32|23.32|23.42|-.02|22|3|0|0|0|22|0|0|0|0|22|22|22|515.23|Q
DYLD|90214Q675|10/03/25|22.75|22.76|22.75|22.76|22.75|0.00|489|2|0|0|0|489|0|0|0|0|489|489|489|11125.18|P
DYLG|37960A511|10/03/25|27.19|27.22|27.19|27.22|27.17|.11|87|7|0|0|0|87|0|0|0|5|87|87|87|2363.55|P
DYN|26818M108|10/03/25|12.66|13.10|12.66|13.05|12.85|.50|48700|1424|0|0|0|48700|0|0|0|20562|48700|48700|48700|625885.17|Q
DYNB|41653L842|10/03/25|40.05|40.06|40.05|40.06|40.05|-.01|100|1|0|0|0|100|0|0|0|0|100|100|100|4005.00|Q
DYNF|09290C103|10/03/25|59.28|59.49|59.12|59.20|59.33|-.07|523168|2467|42|5|1|360436|113863|26200|22669|463656|523168|523168|523168|31037285.68|P
DYTA|74933W577|10/03/25|29.11|29.11|29.10|29.10|29.11|.01|189|6|0|0|0|189|0|0|0|189|189|189|189|5501.34|Q
DZZ|25154H756|10/03/25|1.55|1.55|1.51|1.52|1.52|-.01|567|6|0|0|0|567|0|0|0|501|567|567|567|860.73|P
E|26874R108|10/03/25|34.94|35.11|34.94|35.04|35.02|.31|16319|299|0|0|0|16319|0|0|0|5025|16319|16319|16319|571571.14|N
EA|285512109|10/03/25|200.98|201.25|200.55|200.68|200.88|-.27|264266|4592|2|0|0|257912|6354|0|0|119796|264266|264266|264266|53085323.73|Q
EAD|94987B105|10/03/25|6.95|6.96|6.92|6.92|6.94|-.04|13128|60|0|0|0|13128|0|0|0|8227|13128|13128|13128|91109.16|A
EAF|384313607|10/03/25|13.00|14.10|13.00|13.26|13.54|.59|15800|269|0|0|0|15800|0|0|0|10971|15800|15800|15800|213972.81|N
EAFG|69374H345|10/03/25|0.00|23.00|23.00|23.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EAGG|46435U549|10/03/25|48.05|48.05|47.98|47.98|48.01|-.04|30540|143|1|0|0|27940|2600|0|0|27673|30540|30540|30540|1466315.44|P
EAGL|88339Y102|10/03/25|31.61|31.95|31.61|31.85|31.83|.27|10196|71|0|0|0|10196|0|0|0|4337|10196|10196|10196|324561.41|P
EAI|29364D100|10/03/25|21.51|21.52|21.51|21.52|21.52|.01|202|5|0|0|0|202|0|0|0|0|202|202|202|4346.91|N
EALT|45783Y475|10/03/25|34.71|34.71|34.70|34.70|34.69|-.01|22|2|0|0|0|22|0|0|0|11|22|22|22|763.07|Z
EAOA|46436E668|10/03/25|41.06|41.06|40.99|40.99|41.06|.08|238|1|0|0|0|238|0|0|0|0|238|238|238|9772.28|Z
EAOK|46436E692|10/03/25|27.53|27.53|27.49|27.49|27.53|.09|54|1|0|0|0|54|0|0|0|0|54|54|54|1486.62|Z
EAOM|46436E684|10/03/25|0.00|0.00|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|10/03/25|35.11|35.12|35.11|35.12|35.12|.12|494|5|0|0|0|494|0|0|0|0|494|494|494|17347.78|Z
EAPR|45782C359|10/03/25|0.00|29.30|29.30|29.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EARN|288578107|10/03/25|5.40|5.47|5.39|5.45|5.43|.07|8156|106|0|0|0|8156|0|0|0|1838|8156|8156|8156|44274.19|N
EASG|233051218|10/03/25|35.44|35.52|35.44|35.52|35.46|.43|412|5|0|0|0|412|0|0|0|118|412|412|412|14609.63|P
EASY|90214Q469|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EAT|109641100|10/03/25|128.15|128.15|125.50|126.59|126.33|-1.23|67345|1365|0|0|1|43074|0|0|24271|46334|67345|67345|67345|8507946.20|N
EATZ|00768Y388|10/03/25|27.90|27.90|27.66|27.66|27.86|-.08|1000|4|0|0|0|1000|0|0|0|247|1000|1000|1000|27861.69|P
EB|29975E109|10/03/25|2.48|2.54|2.45|2.50|2.48|.07|14644|158|0|0|0|14644|0|0|0|4633|14644|14644|14644|36313.82|N
EBAY|278642103|10/03/25|88.67|92.26|88.67|92.18|91.36|3.78|458663|10010|0|0|0|458663|0|0|0|263919|458663|458663|458663|41903370.21|Q
EBC|27627N105|10/03/25|18.29|18.47|18.21|18.23|18.33|-.02|100121|2208|0|0|0|100121|0|0|0|59802|100121|100121|100121|1835684.78|Q
EBF|293389102|10/03/25|18.09|18.34|18.09|18.17|18.23|.07|4453|114|0|0|0|4453|0|0|0|2520|4453|4453|4453|81199.99|N
EBI|75526L852|10/03/25|0.00|55.28|55.28|55.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EBIT|41151J786|10/03/25|33.95|34.31|33.95|34.31|34.05|.30|6|2|0|0|0|6|0|0|0|0|6|6|6|204.32|P
EBIZ|37954Y467|10/03/25|0.00|35.47|35.47|35.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EBMT|26942G100|10/03/25|17.05|17.05|17.00|17.00|17.06|.18|306|22|0|0|0|306|0|0|0|306|306|306|306|5221.18|Q
EBND|78464A391|10/03/25|21.28|21.31|21.28|21.30|21.30|.02|48106|146|3|0|0|40827|7279|0|0|46009|48106|48106|48106|1024473.44|P
EBON|G3R33A205|10/03/25|5.69|5.80|5.18|5.18|5.53|-.15|5208|39|0|0|0|5208|0|0|0|2284|5208|5208|5208|28816.07|Q
EBR|15234Q207|10/03/25|9.76|9.84|9.70|9.81|9.80|0.00|167319|560|1|1|1|75275|4000|9411|78633|42310|167319|167319|167319|1639068.86|N
EBR B|15234Q108|10/03/25|10.34|10.39|10.34|10.37|10.39|-.05|204|5|0|0|0|204|0|0|0|0|204|204|204|2119.41|N
EBS|29089Q105|10/03/25|9.27|9.34|9.12|9.14|9.22|-.05|15024|464|0|0|0|15024|0|0|0|8335|15024|15024|15024|138567.38|N
EBUF|45783Y210|10/03/25|28.26|28.26|28.19|28.19|28.25|.02|3447|3|1|0|0|747|2700|0|0|3444|3447|3447|3447|97375.55|P
EC|279158109|10/03/25|9.14|9.17|9.10|9.13|9.13|.06|47452|247|1|2|0|26521|3000|17931|0|23490|47452|47452|47452|433289.45|N
ECAT|09262F100|10/03/25|16.54|16.67|16.54|16.57|16.62|.03|15007|134|0|0|0|15007|0|0|0|5455|15007|15007|15007|249438.44|N
ECBK|26828M106|10/03/25|15.83|16.00|15.83|15.85|16.00|.16|434|17|0|0|0|434|0|0|0|242|434|434|434|6943.26|Q
ECC|269808101|10/03/25|6.91|6.91|6.83|6.83|6.86|-.09|19627|155|1|0|0|17177|2450|0|0|9369|19627|19627|19627|134724.03|N
ECC PRD|269809802|10/03/25|19.57|19.60|19.57|19.60|19.58|.10|153|2|0|0|0|153|0|0|0|0|153|153|153|2995.32|N
ECCC|269809703|10/03/25|23.61|23.70|23.61|23.70|23.61|.15|20|2|0|0|0|20|0|0|0|20|20|20|20|472.20|N
ECCF|269809877|10/03/25|0.00|25.28|25.28|25.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ECCU|269809414|10/03/25|25.05|25.15|25.05|25.15|25.05|.09|2|1|0|0|0|2|0|0|0|0|2|2|2|50.10|N
ECCV|269809885|10/03/25|0.00|23.60|23.60|23.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
ECCW|269809604|10/03/25|23.91|23.94|23.91|23.94|23.91|.03|1|1|0|0|0|1|0|0|0|1|1|1|1|23.91|N
ECCX|269809505|10/03/25|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|N
ECDA|27877D203|10/03/25|3.77|3.98|3.70|3.77|3.80|0.00|5450|254|0|0|0|5450|0|0|0|4181|5450|5450|5450|20732.06|Q
ECDA W|27877D112|10/03/25|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
ECF|289074106|10/03/25|11.72|11.72|11.70|11.70|11.71|-.02|372|8|0|0|0|372|0|0|0|245|372|372|372|4356.68|A
ECF PRA|289074205|10/03/25|21.98|21.98|21.94|21.94|21.95|.08|284|2|0|0|0|284|0|0|0|0|284|284|284|6232.96|A
ECG|300426103|10/03/25|81.28|81.28|79.34|80.02|80.37|-1.63|22760|756|0|0|0|22760|0|0|0|9753|22760|22760|22760|1829253.43|N
ECH|464286640|10/03/25|32.53|32.55|32.18|32.29|32.29|-.12|27229|272|0|0|0|27229|0|0|0|10142|27229|27229|27229|879260.29|Z
ECL|278865100|10/03/25|273.71|278.39|273.39|276.59|277.09|2.66|31731|1221|0|0|0|31731|0|0|0|20005|31731|31731|31731|8792354.70|N
ECML|02072L466|10/03/25|0.00|33.68|33.68|33.68|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
ECNS|46429B200|10/03/25|39.86|39.86|39.64|39.76|39.76|-.11|5477|63|0|0|0|5477|0|0|0|2205|5477|5477|5477|217770.95|P
ECO|Y64177101|10/03/25|29.43|29.43|29.08|29.42|29.22|.73|6486|114|0|0|0|6486|0|0|0|3342|6486|6486|6486|189521.80|N
ECON|19762B509|10/03/25|26.95|26.97|26.92|26.93|26.95|.07|557|7|0|0|0|557|0|0|0|368|557|557|557|15011.48|P
ECOR|28531P202|10/03/25|5.19|5.23|4.96|5.01|5.12|-.15|4214|66|0|0|0|4214|0|0|0|3274|4214|4214|4214|21592.19|Q
ECOW|69374H865|10/03/25|24.43|24.46|24.43|24.46|24.43|.14|5|1|0|0|0|5|0|0|0|0|5|5|5|122.13|Q
ECPG|292554102|10/03/25|41.54|42.11|40.63|41.27|41.19|-.06|34191|1004|0|0|0|34191|0|0|0|18791|34191|34191|34191|1408261.70|Q
ECVT|27923Q109|10/03/25|8.87|8.91|8.44|8.62|8.73|-.21|130131|1020|3|0|0|122364|7767|0|0|61404|130131|130131|130131|1135575.00|N
ECX|G29201103|10/03/25|2.23|2.35|2.16|2.27|2.26|.07|150131|751|5|1|1|106926|19446|5218|18541|47905|150131|150131|150131|338706.24|Q
ECXW W|G29201111|10/03/25|0.08|0.08|0.07|0.08|0.07|.02|1001|3|0|0|0|1001|0|0|0|0|1001|1001|1001|73.12|Q
ED|209115104|10/03/25|97.71|99.19|97.71|98.80|98.87|1.16|47001|1580|0|0|0|47001|0|0|0|32591|47001|47001|47001|4647015.13|N
EDAP|268311107|10/03/25|2.28|2.32|2.22|2.32|2.24|-.01|2651|10|0|0|0|2651|0|0|0|1187|2651|2651|2651|5931.34|Q
EDBL|28059P402|10/03/25|1.84|1.88|1.84|1.88|1.86|.03|2904|27|0|0|0|2904|0|0|0|2259|2904|2904|2904|5402.78|Q
EDC|25490K281|10/03/25|53.71|53.71|53.33|53.33|53.55|.31|12227|229|1|0|0|9293|2934|0|0|9472|12227|12227|12227|654724.75|P
EDD|617477104|10/03/25|5.33|5.33|5.26|5.30|5.27|-.01|18723|68|2|0|0|12961|5762|0|0|5955|18723|18723|18723|98706.51|N
EDEN|46429B523|10/03/25|112.76|113.12|112.76|113.12|112.76|1.71|100|1|0|0|0|100|0|0|0|100|100|100|100|11276.00|Z
EDF|86164T107|10/03/25|5.03|5.07|5.03|5.05|5.05|.03|1793|10|0|0|0|1793|0|0|0|306|1793|1793|1793|9057.37|N
EDGE|02072Q705|10/03/25|0.00|43.38|43.38|43.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EDGF|00791R830|10/03/25|24.89|24.89|24.87|24.87|24.87|-.01|495|8|0|0|0|495|0|0|0|190|495|495|495|12311.05|P
EDGH|00791R822|10/03/25|29.00|29.10|29.00|29.08|29.07|.23|1065|15|0|0|0|1065|0|0|0|846|1065|1065|1065|30956.13|P
EDGI|00791R814|10/03/25|28.08|28.15|28.08|28.15|28.13|.22|462|5|0|0|0|462|0|0|0|462|462|462|462|12993.94|P
EDGU|00791R798|10/03/25|28.14|28.14|28.08|28.08|28.17|-.05|19|3|0|0|0|19|0|0|0|0|19|19|19|535.16|P
EDHL|G32212105|10/03/25|0.55|0.57|0.54|0.55|0.55|.04|33311|89|2|0|1|11818|7493|0|14000|1043|33311|33311|33311|18156.08|Q
EDIT|28106W103|10/03/25|3.97|4.04|3.78|3.93|3.93|.04|212077|1726|2|2|1|177043|7400|14134|13500|69897|212077|212077|212077|833201.06|Q
EDIV|78463X533|10/03/25|38.87|38.96|38.73|38.74|38.81|-.04|6279|65|0|0|0|6279|0|0|0|1435|6279|6279|6279|243715.29|P
EDN|29244A102|10/03/25|15.63|15.72|15.34|15.37|15.52|-.25|4623|91|0|0|0|4623|0|0|0|3810|4623|4623|4623|71767.04|N
EDOG|00162Q668|10/03/25|23.00|23.02|23.00|23.02|23.00|.03|199|4|0|0|0|199|0|0|0|101|199|199|199|4577.60|P
EDOW|33733A201|10/03/25|40.19|40.25|40.19|40.25|40.22|.13|579|5|0|0|0|579|0|0|0|414|579|579|579|23285.17|P
EDRY|Y23508107|10/03/25|12.79|12.79|12.31|12.31|12.79|-.34|51|1|0|0|0|51|0|0|0|51|51|51|51|652.29|Q
EDSA|27966L306|10/03/25|2.73|2.73|2.51|2.56|2.60|-.16|6353|29|1|0|0|3440|2913|0|0|3360|6353|6353|6353|16544.55|Q
EDTK|G8211A108|10/03/25|1.14|1.17|1.11|1.11|1.16|.01|1300|4|0|0|0|1300|0|0|0|78|1300|1300|1300|1512.00|Q
EDU|647581206|10/03/25|53.40|53.49|52.14|52.41|52.46|-1.08|36775|741|0|0|0|36775|0|0|0|10014|36775|36775|36775|1929364.77|N
EDUC|281479105|10/03/25|1.32|1.35|1.32|1.35|1.32|.05|1449|38|0|0|0|1449|0|0|0|102|1449|1449|1449|1908.88|Q
EDV|921910709|10/03/25|68.29|68.31|67.90|67.95|68.13|-.19|123443|1165|1|0|1|90845|2577|0|30021|89214|123443|123443|123443|8410133.88|P
EDZ|25461H861|10/03/25|38.14|38.45|38.14|38.45|38.29|-.36|1568|11|0|0|0|1568|0|0|0|1104|1568|1568|1568|60044.66|P
EE|30069T101|10/03/25|25.02|25.87|25.02|25.86|25.74|.78|12178|423|0|0|0|12178|0|0|0|8099|12178|12178|12178|313454.59|N
EEA|298768102|10/03/25|10.97|10.97|10.92|10.92|10.95|0.00|248|6|0|0|0|248|0|0|0|10|248|248|248|2715.86|N
EEFT|298736109|10/03/25|88.24|88.92|87.98|88.00|88.27|-.05|19936|866|0|0|0|19936|0|0|0|10988|19936|19936|19936|1759725.11|Q
EEIQ|G3104J100|10/03/25|0.46|0.48|0.46|0.46|0.46|.02|21185|40|1|1|0|12344|2799|6042|0|13325|21185|21185|21185|9828.28|Q
EELV|46138E297|10/03/25|26.48|26.67|26.48|26.67|26.55|.13|550|7|0|0|0|550|0|0|0|301|550|550|550|14600.44|P
EEM|464287234|10/03/25|54.31|54.39|54.07|54.23|54.26|.16|5699337|4436|568|73|30|1804628|1754756|521790|1618163|3513843|5699337|5699337|5699337|309258908.96|P
EEMA|464286426|10/03/25|93.73|93.73|93.57|93.62|93.66|.29|502|39|0|0|0|502|0|0|0|130|502|502|502|47015.90|Q
EEMO|46138E289|10/03/25|18.12|18.12|18.10|18.10|18.11|.01|213|4|0|0|0|213|0|0|0|0|213|213|213|3857.47|P
EEMS|464286475|10/03/25|68.35|68.37|68.35|68.37|68.34|.27|299|5|0|0|0|299|0|0|0|49|299|299|299|20433.65|P
EEMV|464286533|10/03/25|64.01|64.01|63.86|63.90|63.90|-.02|11549|260|0|0|0|11549|0|0|0|5215|11549|11549|11549|737988.04|Z
EEMX|78470E205|10/03/25|42.48|42.57|42.46|42.57|42.45|.15|333|10|0|0|0|333|0|0|0|0|333|333|333|14136.83|P
EES|97717W562|10/03/25|56.10|56.50|56.10|56.21|56.29|.34|2197|5|0|0|0|2197|0|0|0|634|2197|2197|2197|123678.29|P
EET|74347X302|10/03/25|79.43|79.43|78.90|79.00|79.12|.38|1730|14|0|0|0|1730|0|0|0|1491|1730|1730|1730|136876.53|P
EETH|74349Y100|10/03/25|69.95|71.27|69.36|70.23|70.23|.38|89266|418|0|0|1|18250|0|0|71016|65708|89266|89266|89266|6269021.76|P
EEV|74347B284|10/03/25|9.90|9.99|9.90|9.94|9.97|-.04|1902|4|0|0|0|1902|0|0|0|1802|1902|1902|1902|18970.86|P
EEX|29103W104|10/03/25|5.03|5.03|4.93|4.93|4.97|0.00|621|23|0|0|0|621|0|0|0|133|621|621|621|3086.33|N
EFA|464287465|10/03/25|94.97|95.26|94.85|95.08|95.07|.79|3135673|7184|76|10|2|2175014|236722|63502|660435|2158068|3135673|3135673|3135673|298104051.79|P
EFAA|46090A713|10/03/25|53.33|53.37|53.15|53.27|53.25|.17|10906|91|0|0|0|10906|0|0|0|1|10906|10906|10906|580761.42|P
EFAD|74347B839|10/03/25|42.83|42.83|42.83|42.83|42.83|.37|60|1|0|0|0|60|0|0|0|60|60|60|60|2569.80|Z
EFAS|37954Y699|10/03/25|0.00|18.79|18.79|18.79|18.65|.04|4|2|0|0|0|4|0|0|0|0|4|4|4|74.58|Q
EFAV|46429B689|10/03/25|85.14|85.46|85.14|85.35|85.35|.44|27050|421|0|0|0|27050|0|0|0|18089|27050|27050|27050|2308646.43|Z
EFAX|78470E106|10/03/25|50.13|50.23|50.13|50.15|50.17|.34|2669|29|0|0|0|2669|0|0|0|311|2669|2669|2669|133900.07|P
EFC|28852N109|10/03/25|13.23|13.48|13.23|13.34|13.36|.19|49626|583|0|0|0|49626|0|0|0|40938|49626|49626|49626|663224.58|N
EFC PRA|28852N208|10/03/25|25.14|25.15|25.07|25.09|25.12|-.09|1107|7|0|0|0|1107|0|0|0|0|1107|1107|1107|27807.98|N
EFC PRB|28852N307|10/03/25|23.60|23.68|23.60|23.68|23.60|.15|1|1|0|0|0|1|0|0|0|0|1|1|1|23.60|N
EFC PRC|28852N406|10/03/25|25.20|25.30|25.20|25.25|25.27|.10|301|5|0|0|0|301|0|0|0|0|301|301|301|7605.26|N
EFC PRD|28852N505|10/03/25|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
EFFE|41151J737|10/03/25|0.00|24.11|24.11|24.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EFFI|41151J729|10/03/25|24.14|24.17|24.14|24.17|24.17|.17|31|2|0|0|0|31|0|0|0|0|31|31|31|749.24|P
EFG|464288885|10/03/25|116.56|116.91|116.39|116.69|116.70|.95|81458|2085|0|0|0|81458|0|0|0|45344|81458|81458|81458|9505798.02|Z
EFIV|78468R531|10/03/25|63.97|64.30|63.97|64.00|64.12|.06|24164|166|0|0|0|24164|0|0|0|14030|24164|24164|24164|1549454.30|P
EFNL|46429B515|10/03/25|0.00|43.05|43.05|43.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EFO|74347X500|10/03/25|61.21|61.93|61.21|61.77|61.79|.96|990|8|0|0|0|990|0|0|0|457|990|990|990|61168.52|P
EFOI|29268T508|10/03/25|2.61|2.62|2.56|2.62|2.60|-.01|379|12|0|0|0|379|0|0|0|150|379|379|379|984.00|Q
EFR|27828Q105|10/03/25|11.40|11.40|11.36|11.36|11.39|-.05|3311|33|0|0|0|3311|0|0|0|1050|3311|3311|3311|37711.44|N
EFRA|46436E254|10/03/25|0.00|0.00|0.00|0.00|34.24|0.00|11|2|0|0|0|11|0|0|0|11|11|11|11|376.66|Q
EFSC|293712105|10/03/25|57.08|57.95|57.08|57.45|57.59|.29|4605|337|0|0|0|4605|0|0|0|3406|4605|4605|4605|265215.30|Q
EFSC P|293712303|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EFSI|26951R104|10/03/25|38.03|38.03|37.15|37.15|37.75|-.37|353|19|0|0|0|353|0|0|0|254|353|353|353|13327.42|Q
EFT|278279104|10/03/25|11.76|11.76|11.72|11.72|11.75|-.08|1233|13|0|0|0|1233|0|0|0|407|1233|1233|1233|14490.79|N
EFTY|G3139J109|10/03/25|15.35|15.68|13.90|15.01|14.85|-.48|291925|1325|10|2|2|198544|31581|16600|45200|159677|291925|291925|291925|4333796.55|Q
EFU|74349Y738|10/03/25|9.63|9.63|9.54|9.54|9.63|-.14|100|1|0|0|0|100|0|0|0|100|100|100|100|963.00|P
EFV|464288877|10/03/25|68.56|68.75|68.51|68.70|68.65|.63|134832|1024|1|0|0|132432|2400|0|0|98035|134832|134832|134832|9256788.58|Z
EFX|294429105|10/03/25|232.50|237.90|229.93|236.61|234.90|4.27|75686|2877|0|0|0|75686|0|0|0|34641|75686|75686|75686|17778639.25|N
EFXT|29269R105|10/03/25|11.17|11.37|11.17|11.28|11.28|.29|29467|319|1|0|0|26427|3040|0|0|23403|29467|29467|29467|332350.79|N
EFZ|74347R370|10/03/25|13.11|13.11|13.03|13.03|13.09|-.12|129|5|0|0|0|129|0|0|0|38|129|129|129|1688.66|P
EG|G3223R108|10/03/25|350.00|358.68|350.00|356.85|357.23|5.75|6745|594|0|0|0|6745|0|0|0|4954|6745|6745|6745|2409496.49|N
EGAN|28225C806|10/03/25|9.10|10.06|8.88|9.93|9.48|.88|42464|423|2|1|0|30436|6134|5894|0|26922|42464|42464|42464|402661.71|Q
EGBN|268948106|10/03/25|20.41|21.12|20.41|20.98|20.95|.87|14687|578|0|0|0|14687|0|0|0|7108|14687|14687|14687|307673.15|Q
EGG|G3066T104|10/03/25|5.63|5.90|5.31|5.31|5.76|-.32|25768|452|0|0|0|25768|0|0|0|15382|25768|25768|25768|148358.30|A
EGGQ|45259A696|10/03/25|0.00|50.82|50.82|50.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EGGS|45259A795|10/03/25|43.97|44.04|43.85|43.85|44.04|-.19|609|19|0|0|0|609|0|0|0|494|609|609|609|26819.08|P
EGGY|45259A787|10/03/25|40.77|40.77|40.44|40.53|40.60|-.14|2074|58|0|0|0|2074|0|0|0|1621|2074|2074|2074|84202.25|P
EGHA|G2946P100|10/03/25|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
EGHA R|G2946P118|10/03/25|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
EGHA U|G2946P126|10/03/25|0.00|0.00|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|10/03/25|2.11|2.16|2.04|2.06|2.09|-.04|26040|415|0|0|0|26040|0|0|0|14062|26040|26040|26040|54373.44|Q
EGLE|37960A362|10/03/25|0.00|29.19|29.19|29.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EGO|284902509|10/03/25|29.41|29.45|28.91|29.17|29.15|-.05|131104|1395|0|0|1|113204|0|0|17900|102576|131104|131104|131104|3821542.02|N
EGP|277276101|10/03/25|170.74|172.19|170.74|171.14|171.51|.96|6921|400|0|0|0|6921|0|0|0|5259|6921|6921|6921|1187013.02|N
EGUS|46436E239|10/03/25|52.09|52.09|51.85|51.85|52.09|-.15|59|1|0|0|0|59|0|0|0|59|59|59|59|3073.31|Z
EGY|91851C201|10/03/25|3.93|4.04|3.93|4.01|3.99|.11|31887|361|1|0|0|28054|3833|0|0|18616|31887|31887|31887|127377.60|N
EH|26853E102|10/03/25|19.53|19.91|18.78|19.10|19.29|-.15|111914|2127|1|0|0|109823|2091|0|0|44932|111914|111914|111914|2159060.62|Q
EHAB|29332G102|10/03/25|8.20|8.26|8.10|8.13|8.16|.04|8366|355|0|0|0|8366|0|0|0|3978|8366|8366|8366|68243.89|N
EHC|29261A100|10/03/25|123.65|124.33|122.66|123.23|123.21|-.32|29285|1079|0|0|0|29285|0|0|0|11813|29285|29285|29285|3608125.92|N
EHGO|G3121H103|10/03/25|0.62|0.62|0.58|0.61|0.60|-.01|6573|52|0|0|0|6573|0|0|0|3243|6573|6573|6573|3914.76|Q
EHI|95766B109|10/03/25|6.54|6.54|6.52|6.53|6.53|-.02|1293|13|0|0|0|1293|0|0|0|472|1293|1293|1293|8444.87|N
EHLD|Y234DY109|10/03/25|7.63|7.63|7.00|7.00|7.02|-.15|3567|12|0|0|0|3567|0|0|0|3243|3567|3567|3567|25029.12|Q
EHLS|88636J543|10/03/25|0.00|23.57|23.57|23.57|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EHTH|28238P109|10/03/25|4.16|4.50|4.16|4.45|4.36|.20|10227|179|0|0|0|10227|0|0|0|5129|10227|10227|10227|44625.50|Q
EIC|269817102|10/03/25|13.36|13.36|13.17|13.17|13.23|-.22|2244|99|0|0|0|2244|0|0|0|1303|2244|2244|2244|29680.18|N
EICA|269817201|10/03/25|24.59|24.60|24.59|24.60|24.58|-.01|15|2|0|0|0|15|0|0|0|0|15|15|15|368.75|N
EICB|269817300|10/03/25|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
EICC|269817409|10/03/25|25.02|25.02|25.01|25.01|25.01|0.00|1554|7|0|0|0|1554|0|0|0|0|1554|1554|1554|38870.54|N
EIDO|46429B309|10/03/25|17.55|17.56|17.42|17.43|17.46|-.01|233957|541|5|1|0|213897|12184|7876|0|68226|233957|233957|233957|4084390.38|P
EIG|292218104|10/03/25|42.24|42.85|42.24|42.58|42.64|.41|3441|205|0|0|0|3441|0|0|0|743|3441|3441|3441|146734.13|N
EIIA|269819207|10/03/25|25.15|25.20|25.15|25.20|25.15|.08|70|1|0|0|0|70|0|0|0|70|70|70|70|1760.50|N
EIM|27827X101|10/03/25|9.96|9.96|9.93|9.96|9.93|0.00|18369|152|0|0|0|18369|0|0|0|100|18369|18369|18369|182465.83|A
EINC|92189H870|10/03/25|98.47|99.12|98.47|99.12|98.59|.77|200|4|0|0|0|200|0|0|0|71|200|200|200|19717.09|P
EIPI|33740F276|10/03/25|19.74|19.91|19.74|19.83|19.85|.06|7098|55|0|0|0|7098|0|0|0|1259|7098|7098|7098|140890.15|P
EIPX|33739Q804|10/03/25|26.15|26.28|26.15|26.19|26.22|.12|2339|19|0|0|0|2339|0|0|0|445|2339|2339|2339|61326.85|P
EIRL|46429B507|10/03/25|67.95|68.43|67.95|68.43|68.37|.35|503|8|0|0|0|503|0|0|0|0|503|503|503|34387.72|P
EIS|464286632|10/03/25|100.18|100.64|99.72|100.12|100.32|.17|10213|168|0|0|0|10213|0|0|0|6089|10213|10213|10213|1024572.65|P
EIX|281020107|10/03/25|54.80|55.74|54.61|55.30|55.41|.82|142630|3316|0|0|0|142630|0|0|0|63224|142630|142630|142630|7902492.88|N
EJAN|45782C516|10/03/25|33.24|33.24|33.24|33.24|33.27|-.03|78|5|0|0|0|78|0|0|0|39|78|78|78|2594.81|P
EJH|G2952X153|10/03/25|1.05|1.05|1.03|1.04|1.03|0.00|18488|63|1|0|0|16088|2400|0|0|4083|18488|18488|18488|19077.07|Q
EJUL|45782C714|10/03/25|29.23|29.23|29.15|29.15|29.23|.04|200|1|0|0|0|200|0|0|0|200|200|200|200|5846.00|P
EKG|33719L106|10/03/25|0.00|0.00|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|10/03/25|5.40|5.68|5.40|5.60|5.58|.27|10360|73|0|0|0|10360|0|0|0|6931|10360|10360|10360|57782.66|Q
EL|518439104|10/03/25|88.61|89.77|87.89|88.02|88.76|-.75|72668|2138|1|0|0|68442|4226|0|0|29067|72668|72668|72668|6449776.73|N
ELA|29402E102|10/03/25|7.95|7.95|7.52|7.57|7.80|-.30|3749|78|0|0|0|3749|0|0|0|1615|3749|3749|3749|29235.72|A
ELAB|73017P300|10/03/25|5.60|5.60|5.14|5.25|5.27|-.20|3738|46|0|0|0|3738|0|0|0|2880|3738|3738|3738|19700.59|Q
ELAN|28414H103|10/03/25|20.67|20.88|20.40|20.64|20.64|.15|237943|2574|0|0|0|237943|0|0|0|142318|237943|237943|237943|4912070.16|N
ELBM|28474P706|10/03/25|1.27|1.32|1.15|1.20|1.23|-.05|69591|404|4|0|0|58381|11210|0|0|24632|69591|69591|69591|85604.52|Q
ELC|29364W108|10/03/25|21.52|21.54|21.52|21.54|21.52|.01|19|1|0|0|0|19|0|0|0|0|19|19|19|408.88|N
ELCV|86280R811|10/03/25|26.89|27.07|26.89|27.00|27.02|-.05|1215|25|0|0|0|1215|0|0|0|427|1215|1215|1215|32834.20|P
ELD|97717X867|10/03/25|28.85|28.87|28.74|28.79|28.82|.04|1672|18|0|0|0|1672|0|0|0|840|1672|1672|1672|48181.59|P
ELDN|28617K101|10/03/25|2.87|2.93|2.83|2.83|2.87|.07|74880|457|3|1|0|57652|10407|6821|0|43608|74880|74880|74880|215119.19|Q
ELF|26856L103|10/03/25|136.54|138.00|134.39|134.53|135.84|-1.34|40638|1304|0|0|0|40638|0|0|0|30027|40638|40638|40638|5520134.00|N
ELFY|00162Q338|10/03/25|36.28|36.28|36.26|36.26|36.33|.16|12|3|0|0|0|12|0|0|0|10|12|12|12|436.00|Q
ELIL|25461A312|10/03/25|19.22|20.38|19.08|20.04|19.89|.93|10032|220|0|0|0|10032|0|0|0|3304|10032|10032|10032|199557.99|Q
ELIS|25461A296|10/03/25|23.35|23.35|22.79|22.79|23.40|-.65|249|12|0|0|0|249|0|0|0|211|249|249|249|5827.10|Q
ELLO|M39927120|10/03/25|19.90|19.90|19.39|19.39|19.87|-1.21|26|2|0|0|0|26|0|0|0|0|26|26|26|516.63|A
ELM|81752T429|10/03/25|27.60|27.64|27.57|27.57|27.62|.08|813|12|0|0|0|813|0|0|0|61|813|813|813|22453.96|P
ELMD|285409108|10/03/25|24.65|25.30|24.65|25.11|25.10|.25|2538|101|0|0|0|2538|0|0|0|1349|2538|2538|2538|63697.14|A
ELME|939653101|10/03/25|16.87|16.90|16.78|16.79|16.84|-.03|44139|599|0|0|0|44139|0|0|0|28140|44139|44139|44139|743088.44|N
ELOG|G2907P107|10/03/25|2.35|2.35|2.25|2.34|2.29|0.00|2938|17|0|0|0|2938|0|0|0|937|2938|2938|2938|6715.75|Q
ELON|45259A654|10/03/25|21.33|21.33|19.66|19.88|20.06|-1.42|1344|18|0|0|0|1344|0|0|0|29|1344|1344|1344|26959.35|P
ELP|20441B605|10/03/25|9.42|9.51|9.34|9.50|9.46|.04|11287|181|0|0|0|11287|0|0|0|4012|11287|11287|11287|106775.86|N
ELPC|20441B704|10/03/25|0.00|8.74|8.74|8.74|8.84|-.13|100|1|0|0|0|100|0|0|0|100|100|100|100|884.00|N
ELPW|G3016G103|10/03/25|0.41|0.58|0.36|0.49|0.46|.16|25076033|45880|1623|431|156|13689319|5125158|2991383|3270173|13056200|25076033|25076033|25076033|11581939.49|Q
ELS|29472R108|10/03/25|60.83|62.18|60.83|61.92|61.84|.80|49875|1196|0|0|0|49875|0|0|0|26261|49875|49875|49875|3084475.28|N
ELSE|285233102|10/03/25|4.79|4.81|4.79|4.81|4.82|.01|6|2|0|0|0|6|0|0|0|0|6|6|6|28.90|Q
ELTK|M40184208|10/03/25|10.92|11.10|10.92|11.02|11.06|.13|1080|27|0|0|0|1080|0|0|0|683|1080|1080|1080|11945.66|Q
ELTX|28657F103|10/03/25|11.21|11.30|11.00|11.01|11.20|.03|13757|325|0|0|0|13757|0|0|0|2883|13757|13757|13757|154018.82|Q
ELUT|05479K106|10/03/25|0.88|0.89|0.87|0.88|0.87|0.00|6386|43|0|0|0|6386|0|0|0|3381|6386|6386|6386|5586.97|Q
ELV|036752103|10/03/25|341.43|356.75|341.43|350.62|352.60|10.28|116159|3850|0|0|0|116159|0|0|0|65023|116159|116159|116159|40957559.90|N
ELVA|28617B606|10/03/25|5.84|6.30|5.81|6.18|6.17|.36|55312|586|0|0|0|55312|0|0|0|25491|55312|55312|55312|341131.60|Q
ELVN|29337E102|10/03/25|19.96|20.02|19.00|19.58|19.41|-.35|12431|340|0|0|0|12431|0|0|0|10365|12431|12431|12431|241283.07|Q
ELVR|805700101|10/03/25|23.80|24.19|23.49|23.74|23.83|-.40|3613|194|0|0|0|3613|0|0|0|2663|3613|3613|3613|86091.79|Q
ELWS|27030F202|10/03/25|2.76|2.76|2.68|2.68|2.71|0.00|722|17|0|0|0|722|0|0|0|103|722|722|722|1955.98|Q
EM|83193E102|10/03/25|1.32|1.34|1.32|1.34|1.33|0.00|17234|83|0|1|0|11334|0|5900|0|3148|17234|17234|17234|22917.21|Q
EMA|290876101|10/03/25|48.03|48.36|47.84|47.85|48.05|-.12|9444|231|0|0|0|9444|0|0|0|7848|9444|9444|9444|453739.96|N
EMB|464288281|10/03/25|95.28|95.30|95.13|95.20|95.22|.01|487817|1891|9|0|0|466217|21600|0|0|268560|487817|487817|487817|46449620.87|Q
EMBC|29082K105|10/03/25|14.36|14.71|14.24|14.32|14.49|.05|15043|549|0|0|0|15043|0|0|0|9132|15043|15043|15043|218020.32|Q
EMBD|37954Y350|10/03/25|23.77|23.83|23.70|23.70|23.77|-.04|2999|46|0|0|0|2999|0|0|0|1277|2999|2999|2999|71282.08|P
EMC|37960A644|10/03/25|31.53|31.60|31.46|31.56|31.55|.04|2894|23|0|0|0|2894|0|0|0|410|2894|2894|2894|91303.08|P
EMCB|97717X784|10/03/25|66.85|66.85|66.85|66.85|67.00|-.32|200|5|0|0|0|200|0|0|0|95|200|200|200|13400.18|Q
EMCR|233051192|10/03/25|37.23|37.23|36.86|36.86|37.03|.12|191|3|0|0|0|191|0|0|0|100|191|191|191|7072.38|P
EMCS|233051226|10/03/25|35.26|35.26|35.23|35.23|35.26|.21|62|1|0|0|0|62|0|0|0|0|62|62|62|2186.12|P
EMD|95766A101|10/03/25|10.37|10.37|10.28|10.28|10.30|-.16|2269|34|0|0|0|2269|0|0|0|670|2269|2269|2269|23363.79|N
EMDM|33734X754|10/03/25|28.86|28.86|28.85|28.85|28.86|.20|59|2|0|0|0|59|0|0|0|50|59|59|59|1702.74|P
EMDV|74347B847|10/03/25|0.00|0.00|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|10/03/25|663.50|663.50|653.76|655.01|656.19|-5.81|13196|1058|0|0|0|13196|0|0|0|9527|13196|13196|13196|8659105.14|N
EMEQ|555927508|10/03/25|37.37|37.43|37.32|37.40|37.36|.12|8053|16|0|0|0|8053|0|0|0|8053|8053|8053|8053|300874.20|Q
EMES|41151J711|10/03/25|0.00|22.39|22.39|22.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EMF|880191101|10/03/25|16.82|16.94|16.82|16.88|16.89|-.04|504|12|0|0|0|504|0|0|0|111|504|504|504|8511.55|N
EMGF|46434G889|10/03/25|57.49|57.49|57.33|57.33|57.44|.23|2756|39|0|0|0|2756|0|0|0|320|2756|2756|2756|158293.69|Z
EMHC|78468R515|10/03/25|25.20|25.21|25.18|25.19|25.19|.03|986|18|0|0|0|986|0|0|0|115|986|986|986|24837.07|P
EMHY|464286285|10/03/25|39.59|39.68|39.58|39.66|39.64|.10|12049|94|1|0|0|9749|2300|0|0|6722|12049|12049|12049|477637.12|Z
EMIF|464288216|10/03/25|25.62|25.62|25.62|25.62|25.61|.06|110|2|0|0|0|110|0|0|0|100|110|110|110|2817.60|Q
EMIS U|G3037D121|10/03/25|10.01|10.01|10.01|10.01|10.01|.01|16300|11|1|1|0|7200|2800|6300|0|3200|16300|16300|16300|163161.50|Q
EML|276317104|10/03/25|23.03|23.03|22.62|22.64|22.66|.01|211|23|0|0|0|211|0|0|0|14|211|211|211|4781.45|Q
EMLC|92189H300|10/03/25|25.43|25.46|25.41|25.45|25.44|.05|239266|336|24|7|2|87393|70882|42662|38329|205957|239266|239266|239266|6086729.18|P
EMLP|33738D101|10/03/25|38.23|38.46|38.13|38.27|38.34|.09|46433|503|2|0|0|39134|7299|0|0|28624|46433|46433|46433|1780142.87|P
EMM|37960A636|10/03/25|31.75|31.89|31.75|31.86|31.82|.25|201|3|0|0|0|201|0|0|0|1|201|201|201|6395.79|P
EMMF|97717Y782|10/03/25|31.00|31.04|30.93|30.98|30.99|.12|454|6|0|0|0|454|0|0|0|265|454|454|454|14070.06|P
EMN|277432100|10/03/25|64.25|64.88|63.80|64.02|64.32|-.36|45733|1231|0|0|0|45733|0|0|0|30086|45733|45733|45733|2941378.95|N
EMNT|72201R643|10/03/25|98.60|98.60|98.59|98.59|98.60|.02|179|2|0|0|0|179|0|0|0|159|179|179|179|17649.21|P
EMO|18469P209|10/03/25|44.51|45.00|44.51|44.67|44.65|.73|1794|35|0|0|0|1794|0|0|0|857|1794|1794|1794|80098.56|N
EMO RT|18469P118|10/03/25|0.01|0.02|0.01|0.01|0.01|0.00|9464|25|2|0|0|5066|4398|0|0|0|9464|9464|9464|97.10|N
EMOP|00039J780|10/03/25|0.00|39.56|39.56|39.56|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EMOT|33738R613|10/03/25|24.11|24.16|24.01|24.01|24.10|-.14|1977|15|0|0|0|1977|0|0|0|0|1977|1977|1977|47649.62|P
EMP|29364N108|10/03/25|0.00|21.88|21.88|21.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
EMPB|02072Q887|10/03/25|29.80|29.80|29.63|29.63|29.80|-.03|30|1|0|0|0|30|0|0|0|0|30|30|30|894.00|P
EMPD|92864V608|10/03/25|7.78|7.88|7.59|7.77|7.74|-.04|151405|1132|6|2|1|107772|17527|10764|15342|71060|151405|151405|151405|1172429.23|Q
EMPG|G3041J106|10/03/25|16.74|17.10|16.37|17.10|16.66|.45|49512|406|1|0|0|47072|2440|0|0|28561|49512|49512|49512|824971.66|Q
EMQQ|301505889|10/03/25|46.81|46.81|46.39|46.57|46.56|-.07|7683|72|0|0|0|7683|0|0|0|3740|7683|7683|7683|357739.74|P
EMR|291011104|10/03/25|133.16|135.80|133.16|134.77|134.77|1.71|93401|2691|0|0|0|93401|0|0|0|61183|93401|93401|93401|12588062.24|N
EMSF|577130628|10/03/25|30.04|30.07|29.96|30.00|30.01|.12|385|8|0|0|0|385|0|0|0|68|385|385|385|11554.85|P
EMTL|78470P309|10/03/25|0.00|43.73|43.73|43.73|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EMTY|74347B367|10/03/25|11.55|11.56|11.55|11.56|11.55|-.02|43|5|0|0|0|43|0|0|0|0|43|43|43|496.55|P
EMX|26873J107|10/03/25|5.07|5.15|4.88|4.95|4.98|-.07|145551|838|9|4|0|93243|27004|25304|0|42971|145551|145551|145551|724476.12|A
EMXC|46434G764|10/03/25|68.83|69.01|68.61|68.80|68.88|.46|223371|1034|0|0|0|223371|0|0|0|81350|223371|223371|223371|15386620.83|Q
EMXF|46436E742|10/03/25|0.00|45.74|45.74|45.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ENB|29250N105|10/03/25|49.66|50.40|49.39|50.07|50.11|.37|415888|4317|0|0|0|415888|0|0|0|336288|415888|415888|415888|20839539.36|N
ENDW|02072Q622|10/03/25|30.41|30.41|30.29|30.29|30.42|-.01|203|3|0|0|0|203|0|0|0|203|203|203|203|6174.76|Q
ENFR|00162Q676|10/03/25|32.27|32.47|32.15|32.39|32.33|.29|10623|54|1|0|0|7857|2766|0|0|6673|10623|10623|10623|343440.38|P
ENFY|16943W204|10/03/25|0.88|0.88|0.79|0.80|0.83|-.13|7774|31|1|0|0|5521|2253|0|0|5|7774|7774|7774|6469.38|N
ENGN|29286M105|10/03/25|8.00|8.00|7.59|7.74|7.86|-.39|17268|237|0|0|0|17268|0|0|0|4127|17268|17268|17268|135662.67|Q
ENGN W|29286M113|10/03/25|0.76|0.85|0.76|0.76|0.84|.02|546|7|0|0|0|546|0|0|0|155|546|546|546|459.01|Q
ENGS|G3040B104|10/03/25|6.92|6.98|6.75|6.83|6.79|-.16|8909|357|0|0|0|8909|0|0|0|812|8909|8909|8909|60536.07|Q
ENIC|29278D105|10/03/25|3.87|3.87|3.81|3.82|3.82|0.00|3040|78|0|0|0|3040|0|0|0|1563|3040|3040|3040|11625.06|N
ENJ|29364P509|10/03/25|21.88|21.88|21.88|21.88|21.88|-.10|5|1|0|0|0|5|0|0|0|0|5|5|5|109.40|N
ENLT|M4056D110|10/03/25|31.70|31.70|31.30|31.30|31.68|-.25|15772|234|0|0|0|15772|0|0|0|2776|15772|15772|15772|499607.92|Q
ENLV|M4130Y106|10/03/25|1.04|1.06|1.04|1.06|1.04|.02|6852|32|1|0|0|3975|2877|0|0|5177|6852|6852|6852|7138.57|Q
ENO|29364P103|10/03/25|23.15|23.25|23.15|23.25|23.15|.07|43|1|0|0|0|43|0|0|0|0|43|43|43|995.45|N
ENOR|46429B499|10/03/25|0.00|28.94|28.94|28.94|29.51|.29|2|2|0|0|0|2|0|0|0|2|2|2|2|59.02|Z
ENOV|194014502|10/03/25|30.83|32.07|30.83|32.07|31.85|1.52|13493|577|0|0|0|13493|0|0|0|8919|13493|13493|13493|429736.37|N
ENPH|29355A107|10/03/25|37.85|38.65|36.65|36.79|37.56|-.94|379658|7519|5|1|0|362187|12371|5100|0|233855|379658|379658|379658|14258159.78|Q
ENPX|46092D574|10/03/25|24.80|24.97|22.89|22.89|24.29|-1.13|7892|61|0|0|0|7892|0|0|0|4126|7892|7892|7892|191705.05|Z
ENR|29272W109|10/03/25|25.00|25.30|24.73|24.80|25.01|-.19|25101|837|0|0|0|25101|0|0|0|8583|25101|25101|25101|627788.39|N
ENS|29275Y102|10/03/25|115.13|116.50|114.52|114.76|115.11|-.24|15901|534|0|0|0|15901|0|0|0|6484|15901|15901|15901|1830421.06|N
ENSC|293602504|10/03/25|2.44|2.55|2.44|2.55|2.51|.11|7062|120|0|0|0|7062|0|0|0|1021|7062|7062|7062|17714.79|Q
ENSG|29358P101|10/03/25|173.33|176.34|173.33|175.36|175.33|1.42|10727|578|0|0|0|10727|0|0|0|6586|10727|10727|10727|1880730.15|Q
ENTA|29251M106|10/03/25|10.25|10.76|10.17|10.38|10.43|.04|39986|803|0|1|0|32986|0|7000|0|24966|39986|39986|39986|417063.55|Q
ENTG|29362U104|10/03/25|96.89|100.00|96.89|98.66|98.99|1.90|90438|2968|0|0|0|90438|0|0|0|75691|90438|90438|90438|8952504.18|Q
ENTO|33749P507|10/03/25|4.21|4.40|4.18|4.36|4.23|.01|4570|65|0|0|0|4570|0|0|0|1263|4570|4570|4570|19331.45|Q
ENTX|M40527109|10/03/25|1.89|1.92|1.89|1.90|1.91|.02|10439|36|1|0|0|8171|2268|0|0|6789|10439|10439|10439|19890.82|Q
ENVA|29357K103|10/03/25|114.95|115.05|113.10|113.26|114.04|-1.10|6182|257|0|0|0|6182|0|0|0|4353|6182|6182|6182|705023.63|N
ENVB|29405E406|10/03/25|0.70|0.72|0.67|0.70|0.70|-.08|106028|398|6|2|0|71298|19130|15600|0|28193|106028|106028|106028|74464.73|Q
ENVX|293594107|10/03/25|11.75|12.19|11.59|11.92|11.90|.28|512604|4903|1|2|2|440441|2315|11137|58711|202137|512604|512604|512604|6099216.04|Q
ENX|27827Y109|10/03/25|9.92|9.93|9.91|9.91|9.92|-.03|2300|12|0|0|0|2300|0|0|0|1288|2300|2300|2300|22815.00|A
ENZL|464289123|10/03/25|47.00|47.24|47.00|47.04|47.09|.33|625|9|0|0|0|625|0|0|0|379|625|625|625|29430.71|Q
EOCT|45782C623|10/03/25|31.31|31.31|31.18|31.21|31.21|.05|2395|12|0|0|0|2395|0|0|0|1145|2395|2395|2395|74754.75|P
EOD|94987C103|10/03/25|5.75|5.75|5.70|5.73|5.72|-.02|3144|20|0|0|0|3144|0|0|0|1212|3144|3144|3144|17993.61|N
EOG|26875P101|10/03/25|110.49|111.35|110.26|110.82|110.76|.44|227545|5971|0|1|0|220094|0|7451|0|57959|227545|227545|227545|25203040.02|N
EOI|278274105|10/03/25|20.95|21.05|20.95|21.01|21.01|-.02|1200|13|0|0|0|1200|0|0|0|100|1200|1200|1200|25207.78|N
EOLS|30052C107|10/03/25|6.28|6.54|6.28|6.50|6.48|.26|60335|936|2|0|0|55875|4460|0|0|38200|60335|60335|60335|391023.04|Q
EONR|40472A102|10/03/25|0.52|0.56|0.52|0.56|0.54|.03|133355|404|7|3|1|72260|21419|25364|14312|18813|133355|133355|133355|71459.63|A
EONR WS|40472A128|10/03/25|0.07|0.09|0.07|0.08|0.08|.01|800|7|0|0|0|800|0|0|0|0|800|800|800|66.36|A
EOS|278277108|10/03/25|23.95|23.95|23.83|23.90|23.90|-.10|6416|46|0|0|0|6416|0|0|0|3410|6416|6416|6416|153349.02|N
EOSE|29415C101|10/03/25|12.45|13.50|12.30|12.59|12.89|.22|1824865|15891|15|3|2|1648920|48609|19004|108332|986085|1824865|1824865|1824865|23515490.91|Q
EOSE W|29415C119|10/03/25|2.38|2.84|2.15|2.23|2.42|.08|312338|1250|15|0|0|256435|55903|0|0|19323|312338|312338|312338|755909.16|Q
EOT|27829L105|10/03/25|16.73|16.73|16.67|16.67|16.71|-.14|377|6|0|0|0|377|0|0|0|344|377|377|377|6298.72|N
EP|292034303|10/03/25|4.18|4.41|4.18|4.26|4.29|.19|10687|39|2|0|0|2067|8620|0|0|9078|10687|10687|10687|45877.89|A
EP PRC|283678209|10/03/25|49.78|49.80|49.78|49.80|49.78|.05|100|1|0|0|0|100|0|0|0|0|100|100|100|4978.00|N
EPAC|292765104|10/03/25|41.56|41.76|41.30|41.30|41.53|.07|5033|215|0|0|0|5033|0|0|0|2154|5033|5033|5033|209009.32|N
EPAM|29414B104|10/03/25|152.97|155.20|152.71|154.24|154.32|1.47|21083|962|0|0|0|21083|0|0|0|13669|21083|21083|21083|3253571.99|N
EPC|28035Q102|10/03/25|20.60|21.04|20.43|20.43|20.69|-.17|16051|522|0|0|0|16051|0|0|0|7115|16051|16051|16051|332057.50|N
EPD|293792107|10/03/25|31.50|31.77|31.50|31.66|31.68|.25|161252|1509|1|1|0|150969|3883|6400|0|121840|161252|161252|161252|5109036.69|N
EPEM|41151J695|10/03/25|0.00|22.92|22.92|22.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EPHE|46429B408|10/03/25|25.54|25.59|25.53|25.59|25.56|.37|11625|93|1|0|0|8713|2912|0|0|7321|11625|11625|11625|297092.79|P
EPI|97717W422|10/03/25|44.50|44.64|44.50|44.57|44.54|.20|205461|445|4|0|2|86191|9655|0|109615|51768|205461|205461|205461|9151191.10|P
EPIN|41151J687|10/03/25|0.00|22.40|22.40|22.40|22.43|.16|24|1|0|0|0|24|0|0|0|0|24|24|24|538.32|P
EPIX|29668H708|10/03/25|0.20|0.21|0.20|0.21|0.21|-.01|410102|643|22|15|4|151003|71803|115214|72082|95425|410102|410102|410102|85057.20|Q
EPM|30049A107|10/03/25|4.92|4.95|4.88|4.92|4.91|.06|11800|134|1|0|0|9289|2511|0|0|6590|11800|11800|11800|57899.85|A
EPMB|41151J679|10/03/25|0.00|22.65|22.65|22.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EPMV|41151J661|10/03/25|0.00|22.58|22.58|22.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EPOL|46429B606|10/03/25|32.85|32.96|32.79|32.92|32.90|.11|61492|365|1|0|1|30318|3735|0|27439|43588|61492|61492|61492|2023257.15|P
EPOW|G3932F106|10/03/25|1.41|1.46|1.30|1.35|1.36|.01|641714|4474|25|5|0|532928|74267|34519|0|322347|641714|641714|641714|870164.22|Q
EPP|464286665|10/03/25|52.21|52.50|52.19|52.34|52.34|.31|54368|604|1|0|0|51668|2700|0|0|27022|54368|54368|54368|2845620.18|P
EPR|26884U109|10/03/25|58.35|58.44|57.41|57.48|57.94|-.73|34971|720|1|0|0|30842|4129|0|0|22643|34971|34971|34971|2026191.18|N
EPR PRC|26884U208|10/03/25|0.00|25.28|25.28|25.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
EPR PRE|26884U307|10/03/25|31.73|31.73|31.69|31.69|31.61|-.31|128|4|0|0|0|128|0|0|0|0|128|128|128|4045.84|N
EPR PRG|26884U505|10/03/25|21.12|21.35|21.12|21.35|21.13|.07|721|10|0|0|0|721|0|0|0|0|721|721|721|15233.32|N
EPRF|45783Y822|10/03/25|0.00|18.32|18.32|18.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EPRT|29670E107|10/03/25|30.07|30.41|29.88|29.88|30.14|-.12|45811|1179|1|0|0|42168|3643|0|0|32455|45811|45811|45811|1380967.34|N
EPRX|29842P105|10/03/25|6.12|6.19|5.85|5.85|5.91|-.13|3650|74|0|0|0|3650|0|0|0|2418|3650|3650|3650|21563.53|Q
EPS|97717W588|10/03/25|69.12|69.46|69.12|69.12|69.19|.04|9315|50|1|0|0|7277|2038|0|0|3881|9315|9315|9315|644532.63|P
EPSB|41151J653|10/03/25|0.00|22.95|22.95|22.95|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
EPSM|G3090S106|10/03/25|15.75|39.72|15.75|26.67|29.21|11.52|1154334|38191|11|0|0|1116875|37459|0|0|612963|1154334|1154334|1154334|33712634.99|Q
EPSN|294375209|10/03/25|5.05|5.18|5.05|5.15|5.15|.13|6192|159|0|0|0|6192|0|0|0|4072|6192|6192|6192|31867.76|Q
EPSV|41151J646|10/03/25|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|P
EPU|464289842|10/03/25|62.02|62.35|61.81|62.31|62.01|.98|11704|67|0|0|0|11704|0|0|0|11140|11704|11704|11704|725811.23|P
EPV|74349Y720|10/03/25|23.67|23.70|23.55|23.57|23.63|-.23|4702|50|0|0|0|4702|0|0|0|1080|4702|4702|4702|111122.19|P
EPWK|G30905106|10/03/25|0.43|0.43|0.38|0.42|0.41|.01|261165|334|10|7|1|152492|39962|50538|18173|116219|261165|261165|261165|106492.56|Q
EQ|29446K106|10/03/25|1.43|1.45|1.32|1.33|1.40|-.15|58268|278|1|1|0|45552|4476|8240|0|37630|58268|58268|58268|81384.19|Q
EQAL|46138E420|10/03/25|52.57|52.74|52.57|52.65|52.65|.28|2308|26|0|0|0|2308|0|0|0|1963|2308|2308|2308|121506.96|P
EQBK|29460X109|10/03/25|40.38|40.39|40.38|40.39|40.54|.17|576|48|0|0|0|576|0|0|0|540|576|576|576|23352.11|N
EQH|29452E101|10/03/25|50.62|51.41|50.62|51.16|51.16|.80|328769|4896|0|0|0|328769|0|0|0|197556|328769|328769|328769|16819732.95|N
EQH PRA|29452E200|10/03/25|21.66|21.70|21.62|21.64|21.70|.03|2427|6|0|0|0|2427|0|0|0|0|2427|2427|2427|52656.82|N
EQH PRC|29452E408|10/03/25|17.58|17.58|17.51|17.51|17.57|-.03|202|6|0|0|0|202|0|0|0|0|202|202|202|3548.19|N
EQIN|19761L854|10/03/25|46.53|46.84|46.53|46.63|46.67|.18|593|8|0|0|0|593|0|0|0|340|593|593|593|27677.24|P
EQIX|29444U700|10/03/25|772.10|780.06|772.10|778.83|776.79|6.16|22443|1499|0|0|0|22443|0|0|0|12907|22443|22443|22443|17433486.19|Q
EQL|00162Q205|10/03/25|46.20|46.36|46.17|46.17|46.22|.13|2624|20|0|0|0|2624|0|0|0|1074|2624|2624|2624|121286.88|P
EQLT|46438G109|10/03/25|0.00|0.00|0.00|29.76|30.60|0.00|8|1|0|0|0|8|0|0|0|0|8|8|8|244.80|Z
EQNR|29446M102|10/03/25|24.65|24.88|24.65|24.75|24.77|.37|140950|1149|0|0|0|140950|0|0|0|83093|140950|140950|140950|3491286.83|N
EQR|29476L107|10/03/25|63.60|64.08|63.30|63.30|63.64|-.19|94353|2574|0|0|0|94353|0|0|0|59759|94353|94353|94353|6004499.77|N
EQRR|74347B391|10/03/25|0.00|62.93|62.93|62.93|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EQS|294766100|10/03/25|0.00|2.30|2.30|2.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
EQT|26884L109|10/03/25|55.60|56.44|55.08|56.03|56.05|.27|351801|5477|2|0|0|346946|4855|0|0|123394|351801|351801|351801|19720126.08|N
EQTY|92046L353|10/03/25|25.95|25.97|25.95|25.97|25.96|.08|829|6|0|0|0|829|0|0|0|38|829|829|829|21521.27|P
EQV|G3106N109|10/03/25|10.39|10.39|10.39|10.39|10.39|0.00|95|3|0|0|0|95|0|0|0|95|95|95|95|987.05|N
EQV U|G3106N125|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
EQV WS|G3106N117|10/03/25|0.60|0.60|0.55|0.55|0.60|.03|300|1|0|0|0|300|0|0|0|0|300|300|300|180.00|N
EQWL|46137V449|10/03/25|115.38|115.73|115.38|115.44|115.50|.26|4247|43|0|0|0|4247|0|0|0|3106|4247|4247|4247|490545.60|P
EQX|29446Y502|10/03/25|10.96|10.97|10.76|10.89|10.87|-.05|821103|2545|33|5|1|673256|96077|32570|19200|578067|821103|821103|821103|8922971.36|A
ERAS|29479A108|10/03/25|2.20|2.63|2.14|2.42|2.44|.28|410116|3669|3|3|0|375410|8180|26526|0|185403|410116|410116|410116|998766.96|Q
ERC|94987D101|10/03/25|9.58|9.58|9.52|9.52|9.56|-.03|3092|24|0|0|0|3092|0|0|0|2142|3092|3092|3092|29558.10|A
ERET|46436E270|10/03/25|0.00|27.58|27.58|27.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ERH|94987E109|10/03/25|12.55|12.69|12.54|12.67|12.61|.17|527|8|0|0|0|527|0|0|0|387|527|527|527|6646.04|A
ERIC|294821608|10/03/25|8.35|8.43|8.35|8.42|8.38|.06|1670190|2052|120|62|11|671663|398183|444714|155630|862212|1670190|1670190|1670190|14002763.06|Q
ERIE|29530P102|10/03/25|314.66|321.60|314.66|319.24|319.81|4.51|4787|533|0|0|0|4787|0|0|0|2335|4787|4787|4787|1530911.30|Q
ERII|29270J100|10/03/25|15.90|16.25|15.76|15.77|15.88|-.09|33252|923|0|0|0|33252|0|0|0|20852|33252|33252|33252|528034.57|Q
ERJ|29082A107|10/03/25|57.61|58.01|56.52|57.32|57.44|.54|117501|2194|0|0|0|117501|0|0|0|43811|117501|117501|117501|6748708.70|N
ERNA|114082308|10/03/25|1.23|1.26|1.18|1.18|1.22|-.04|13430|256|0|0|0|13430|0|0|0|5836|13430|13430|13430|16396.98|Q
ERNZ|210322723|10/03/25|0.00|22.28|22.28|22.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ERO|296006109|10/03/25|21.14|21.48|21.04|21.44|21.34|.55|44202|579|0|0|0|44202|0|0|0|29625|44202|44202|44202|943177.71|N
ERTH|46137V407|10/03/25|48.36|48.36|48.31|48.31|48.34|-.21|549|7|0|0|0|549|0|0|0|0|549|549|549|26539.13|P
ERX|25460G609|10/03/25|55.66|56.35|55.63|55.80|55.98|.65|65321|693|0|1|0|60287|0|5034|0|38660|65321|65321|65321|3656834.32|P
ERY|25460G179|10/03/25|20.51|20.51|20.24|20.47|20.37|-.21|110508|603|0|0|0|110508|0|0|0|63623|110508|110508|110508|2250940.62|P
ES|30040W108|10/03/25|72.11|73.47|72.09|72.52|72.90|.71|67138|1883|0|0|0|67138|0|0|0|36939|67138|67138|67138|4894527.75|N
ESAB|29605J106|10/03/25|114.00|118.66|114.00|117.68|117.50|5.21|28504|1123|0|0|0|28504|0|0|0|16009|28504|28504|28504|3349144.23|N
ESBA|292102100|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
ESCA|296056104|10/03/25|12.60|12.99|12.60|12.84|12.89|.33|728|38|0|0|0|728|0|0|0|493|728|728|728|9381.88|Q
ESE|296315104|10/03/25|211.76|212.25|208.37|208.37|210.04|-2.56|6107|259|0|0|0|6107|0|0|0|3418|6107|6107|6107|1282688.42|N
ESEA|Y23592135|10/03/25|58.28|58.28|57.39|57.79|57.99|-.61|3073|147|0|0|0|3073|0|0|0|1364|3073|3073|3073|178189.91|Q
ESG|33939L696|10/03/25|154.84|155.12|154.84|155.12|155.01|.88|1683|20|0|0|0|1683|0|0|0|672|1683|1683|1683|260889.70|Z
ESGD|46435G516|10/03/25|94.56|94.83|94.53|94.75|94.70|.78|4603|83|0|0|0|4603|0|0|0|3235|4603|4603|4603|435896.17|Q
ESGE|46434G863|10/03/25|44.14|44.19|43.97|44.06|44.11|.09|21893|216|0|0|0|21893|0|0|0|14192|21893|21893|21893|965753.76|Q
ESGG|33939L688|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ESGL|G3R95P108|10/03/25|4.00|4.00|3.93|3.98|3.95|-.02|765|9|0|0|0|765|0|0|0|33|765|765|765|3020.87|Q
ESGL W|G3R95P116|10/03/25|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
ESGU|46435G425|10/03/25|146.60|147.13|146.36|146.39|146.50|-.02|18951|121|0|0|0|18951|0|0|0|17766|18951|18951|18951|2776280.68|Q
ESGV|921910733|10/03/25|119.52|119.64|119.07|119.09|119.25|-.08|2502|44|0|0|0|2502|0|0|0|2101|2502|2502|2502|298375.17|Z
ESHA|296424104|10/03/25|0.00|0.00|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|10/03/25|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|10/03/25|26.56|27.07|26.54|26.85|26.85|.35|96452|1794|0|0|0|96452|0|0|0|76579|96452|96452|96452|2589431.91|N
ESIX|78468R481|10/03/25|31.76|31.76|31.66|31.66|31.85|.17|4|2|0|0|0|4|0|0|0|0|4|4|4|127.40|P
ESK|26923N264|10/03/25|27.01|27.28|27.01|27.11|27.24|.14|1479|12|0|0|0|1479|0|0|0|1259|1479|1479|1479|40289.34|Z
ESLA|297584104|10/03/25|1.35|1.36|1.28|1.31|1.34|-.02|4100|14|1|0|0|1500|2600|0|0|221|4100|4100|4100|5475.84|Q
ESLA W|297584112|10/03/25|0.00|0.00|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|10/03/25|25.35|25.35|25.26|25.26|25.35|.02|225|4|0|0|0|225|0|0|0|195|225|225|225|5704.01|P
ESLT|M3760D101|10/03/25|521.99|525.40|513.69|514.98|519.89|6.97|11311|947|0|0|0|11311|0|0|0|5509|11311|11311|11311|5880474.61|Q
ESLV|86280R126|10/03/25|25.27|25.30|25.27|25.30|25.31|.22|49|2|0|0|0|49|0|0|0|49|49|49|49|1240.18|P
ESML|46435U663|10/03/25|45.76|45.96|45.69|45.69|45.85|.19|439|16|0|0|0|439|0|0|0|292|439|439|439|20127.23|Z
ESMV|46436E445|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ESN|664925708|10/03/25|0.00|17.28|17.28|17.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ESNT|G3198U102|10/03/25|61.61|61.61|60.97|61.32|61.23|-.25|18858|621|0|0|0|18858|0|0|0|7924|18858|18858|18858|1154635.51|N
ESOA|29271Q103|10/03/25|10.18|10.18|9.97|9.97|10.06|-.16|3885|148|0|0|0|3885|0|0|0|1201|3885|3885|3885|39067.98|Q
ESP|296650104|10/03/25|39.59|39.59|39.15|39.28|39.27|-.31|416|33|0|0|0|416|0|0|0|146|416|416|416|16336.77|A
ESPO|92189F114|10/03/25|122.00|122.00|120.84|121.08|121.56|-.55|4207|89|0|0|0|4207|0|0|0|367|4207|4207|4207|511420.93|Q
ESPR|29664W105|10/03/25|3.06|3.38|2.97|3.31|3.16|.41|1437737|3374|71|17|3|966084|222900|126426|122327|877582|1437737|1437737|1437737|4543418.93|Q
ESQ|29667J101|10/03/25|100.84|101.20|100.79|100.79|101.08|.32|1554|176|0|0|0|1554|0|0|0|1375|1554|1554|1554|157071.84|Q
ESRT|292104106|10/03/25|7.77|7.87|7.75|7.79|7.78|.03|28832|299|0|0|0|28832|0|0|0|25759|28832|28832|28832|224420.43|N
ESS|297178105|10/03/25|266.47|266.47|264.42|264.43|265.59|.74|6939|377|0|0|0|6939|0|0|0|5510|6939|6939|6939|1842915.91|N
ESSC|86280R134|10/03/25|25.41|25.41|25.27|25.27|25.38|.17|314|5|0|0|0|314|0|0|0|314|314|314|314|7970.33|P
ESTA|G31249108|10/03/25|42.78|42.78|40.98|41.35|41.33|-.87|13273|452|0|0|0|13273|0|0|0|7947|13273|13273|13273|548560.20|Q
ESTC|N14506104|10/03/25|87.80|87.94|85.59|85.59|86.88|-1.99|32862|1325|0|0|0|32862|0|0|0|17408|32862|32862|32862|2855001.60|N
ESUM|86280R787|10/03/25|27.41|27.41|27.37|27.37|27.41|.04|296|1|0|0|0|296|0|0|0|77|296|296|296|8113.36|P
ET|29273V100|10/03/25|16.93|17.01|16.80|16.80|16.91|-.13|493181|1943|17|2|2|373618|53642|15418|50503|185240|493181|493181|493181|8341267.51|N
ET PRI|29273V704|10/03/25|11.39|11.47|11.39|11.46|11.44|.07|660|7|0|0|0|660|0|0|0|0|660|660|660|7550.40|N
ETB|27828X100|10/03/25|14.92|14.99|14.92|14.99|14.93|0.00|540|9|0|0|0|540|0|0|0|0|540|540|540|8063.84|N
ETCO|38963H602|10/03/25|31.14|31.23|30.95|31.23|31.05|-.01|1265|22|0|0|0|1265|0|0|0|1039|1265|1265|1265|39275.55|P
ETD|297602104|10/03/25|28.92|29.26|28.90|28.91|29.06|.11|6809|275|0|0|0|6809|0|0|0|3302|6809|6809|6809|197877.52|N
ETEC|46436E197|10/03/25|24.84|24.84|24.84|0.00|24.84|0.00|5|2|0|0|0|5|0|0|0|4|5|5|5|124.20|Q
ETG|27828S101|10/03/25|21.37|21.49|21.37|21.46|21.45|.05|1549|34|0|0|0|1549|0|0|0|607|1549|1549|1549|33228.56|N
ETH|38964R203|10/03/25|42.33|43.29|41.81|42.64|42.50|.26|1466568|12107|13|3|2|1375135|33094|21565|36774|1081418|1466568|1466568|1466568|62326463.40|P
ETHA|46438R105|10/03/25|34.05|34.79|33.60|34.27|34.15|.21|6412365|21497|130|14|0|5944520|375987|91858|0|4379675|6412365|6412365|6412365|218960106.26|Q
ETHD|74349Y795|10/03/25|3.11|3.20|2.99|3.08|3.11|-.04|6322137|5938|297|167|120|1043803|952218|1156737|3169379|4477483|6322137|6322137|6322137|19675504.36|P
ETHE|389638107|10/03/25|37.02|37.81|36.54|37.25|37.08|.21|1037276|5053|11|1|2|967574|35620|5572|28510|631410|1037276|1037276|1037276|38457797.80|P
ETHI|88636W882|10/03/25|18.96|19.30|18.84|19.16|19.07|.25|1909|184|0|0|0|1909|0|0|0|156|1909|1909|1909|36395.83|Q
ETHM|G2949D104|10/03/25|10.46|10.60|10.37|10.56|10.48|.08|10171|77|0|0|0|10171|0|0|0|2539|10171|10171|10171|106602.19|Q
ETHM U|G2949D120|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ETHM W|G2949D112|10/03/25|2.16|2.28|2.16|2.28|2.21|-.05|5072|11|1|0|0|1272|3800|0|0|0|5072|5072|5072|11200.80|Q
ETHO|032108557|10/03/25|64.31|64.40|64.31|64.40|64.57|.16|127|11|0|0|0|127|0|0|0|4|127|127|127|8200.40|P
ETHT|74349Y571|10/03/25|104.79|108.98|102.19|105.73|105.64|.99|266101|3944|7|2|0|225724|22193|18184|0|183128|266101|266101|266101|28111080.11|P
ETHU|92864M798|10/03/25|151.47|157.85|147.48|152.85|152.04|1.22|857447|24261|8|1|0|826366|21397|9684|0|372714|857447|857447|857447|130363475.49|Z
ETHV|92189L103|10/03/25|65.87|67.23|65.13|66.22|65.96|.32|57801|384|0|0|0|57801|0|0|0|43190|57801|57801|57801|3812486.51|Z
ETHW|091955104|10/03/25|32.25|32.94|31.83|32.43|32.31|.18|363639|3033|0|0|0|363639|0|0|0|292285|363639|363639|363639|11748142.38|P
ETHZ|68236V302|10/03/25|2.60|2.71|2.49|2.53|2.59|-.05|692003|2932|21|7|6|373780|71526|58523|188174|197934|692003|692003|692003|1792798.80|Q
ETHZ W|68236V112|10/03/25|0.07|0.07|0.06|0.06|0.07|0.00|63878|43|7|2|0|19579|25299|19000|0|16607|63878|63878|63878|4307.73|Q
ETI PR|29365T302|10/03/25|23.11|23.11|22.90|22.90|23.11|-.55|9|1|0|0|0|9|0|0|0|0|9|9|9|207.99|N
ETJ|27829G106|10/03/25|8.89|8.92|8.86|8.90|8.90|.05|4256|32|0|0|0|4256|0|0|0|0|4256|4256|4256|37869.46|N
ETN|G29183103|10/03/25|378.00|378.00|371.70|373.45|375.07|-3.54|45541|1950|0|0|0|45541|0|0|0|35658|45541|45541|45541|17081007.25|N
ETNB|282559103|10/03/25|14.88|14.88|14.84|14.85|14.86|.01|123506|483|7|0|0|106516|16990|0|0|56676|123506|123506|123506|1834955.31|Q
ETO|27828U106|10/03/25|27.81|27.98|27.81|27.98|27.89|.17|78|4|0|0|0|78|0|0|0|75|78|78|78|2175.29|N
ETON|29772L108|10/03/25|19.81|20.14|19.80|19.93|20.01|.18|11007|444|0|0|0|11007|0|0|0|4982|11007|11007|11007|220264.72|Q
ETOR|G32089107|10/03/25|41.83|41.96|40.77|40.99|41.39|-.47|35707|847|0|0|0|35707|0|0|0|20440|35707|35707|35707|1477808.50|Q
ETQ|98148L720|10/03/25|1.43|1.45|1.36|1.40|1.40|-.02|160714|200|16|6|0|64874|56374|39466|0|117026|160714|160714|160714|225597.08|Z
ETR|29364G103|10/03/25|95.50|96.59|94.36|95.38|95.80|1.80|163097|3454|0|1|1|141641|0|10000|11456|85088|163097|163097|163097|15624891.48|N
ETRL|38747R355|10/03/25|19.16|19.16|18.37|18.76|18.95|-.22|1262|21|0|0|0|1262|0|0|0|421|1262|1262|1262|23910.31|Q
ETS|28661C104|10/03/25|0.88|0.89|0.87|0.89|0.88|0.00|4841|38|1|0|0|2441|2400|0|0|158|4841|4841|4841|4255.03|Q
ETSY|29786A106|10/03/25|72.90|76.50|72.31|72.31|74.47|-.22|443580|11736|4|0|0|432165|11415|0|0|274068|443580|443580|443580|33034580.66|Q
ETU|98148L738|10/03/25|39.73|41.43|38.98|40.14|39.82|.37|20037|352|0|0|0|20037|0|0|0|10289|20037|20037|20037|797949.62|Z
ETV|27828Y108|10/03/25|14.21|14.29|14.19|14.28|14.26|-.01|6309|53|0|0|0|6309|0|0|0|4595|6309|6309|6309|89991.90|N
ETW|27829C105|10/03/25|9.20|9.20|9.15|9.15|9.17|-.06|5994|56|0|0|0|5994|0|0|0|1716|5994|5994|5994|54975.58|N
ETX|27829U105|10/03/25|19.05|19.21|18.80|19.16|19.07|.09|2432|31|0|0|0|2432|0|0|0|964|2432|2432|2432|46375.77|N
ETY|27828N102|10/03/25|15.76|15.77|15.67|15.67|15.72|-.12|14237|62|0|0|0|14237|0|0|0|4233|14237|14237|14237|223863.90|N
EU|29259W700|10/03/25|3.32|3.47|3.22|3.24|3.31|-.06|388640|1470|18|1|2|307484|51563|7110|22483|228410|388640|388640|388640|1288285.89|Q
EUAD|84858T772|10/03/25|47.45|47.62|47.15|47.23|47.29|.10|22315|319|0|0|0|22315|0|0|0|15559|22315|22315|22315|1055369.87|Z
EUDA|G3142E105|10/03/25|2.06|2.23|2.00|2.23|2.06|.17|9297|39|0|0|0|9297|0|0|0|7564|9297|9297|9297|19148.34|Q
EUDA W|G3142E121|10/03/25|0.09|0.10|0.09|0.10|0.09|0.00|19|1|0|0|0|19|0|0|0|0|19|19|19|1.71|Q
EUDG|97717X610|10/03/25|35.96|36.10|35.96|36.06|36.03|.20|1058|10|0|0|0|1058|0|0|0|0|1058|1058|1058|38120.20|P
EUDV|74347B540|10/03/25|0.00|53.45|53.45|53.45|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EUFN|464289180|10/03/25|34.49|34.55|34.43|34.54|34.50|.23|33025|265|0|0|0|33025|0|0|0|12048|33025|33025|33025|1139257.22|Q
EUM|74349Y746|10/03/25|20.54|20.59|20.54|20.56|20.57|-.05|573|7|0|0|0|573|0|0|0|295|573|573|573|11788.10|P
EUO|74347W882|10/03/25|28.06|28.06|28.04|28.05|28.05|-.15|1118|19|0|0|0|1118|0|0|0|483|1118|1118|1118|31363.71|P
EURK|G32168109|10/03/25|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
EURK R|G32168125|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EURK U|G32168117|10/03/25|0.00|0.00|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|10/03/25|38.24|38.60|37.89|38.44|38.21|.62|2898|41|0|0|0|2898|0|0|0|1029|2898|2898|2898|110725.85|P
EUSA|464286681|10/03/25|103.56|103.96|103.56|103.80|103.68|.39|2653|38|0|0|0|2653|0|0|0|733|2653|2653|2653|275049.85|P
EUSB|46436E619|10/03/25|43.99|43.99|43.89|43.89|43.92|-.07|23261|190|0|0|0|23261|0|0|0|1905|23261|23261|23261|1021536.24|P
EVAC|G3106Q102|10/03/25|9.93|9.95|9.93|9.94|9.94|.01|67927|37|1|3|1|31727|3400|18603|14197|727|67927|67927|67927|675339.02|N
EVAC U|G3106Q110|10/03/25|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
EVAC WS|G3106Q128|10/03/25|0.27|0.27|0.27|0.27|0.27|.02|3100|26|0|0|0|3100|0|0|0|0|3100|3100|3100|837.00|N
EVAV|25460G146|10/03/25|34.20|34.20|33.56|33.96|34.51|-.24|1381|14|0|0|0|1381|0|0|0|51|1381|1381|1381|47656.10|P
EVAX|29970R303|10/03/25|4.70|5.48|4.70|5.48|5.02|.71|79821|914|1|0|0|77684|2137|0|0|22507|79821|79821|79821|400521.87|Q
EVC|29382R107|10/03/25|2.34|2.34|2.25|2.27|2.29|-.03|4143|99|0|0|0|4143|0|0|0|2391|4143|4143|4143|9498.01|N
EVCM|29977X105|10/03/25|10.99|11.08|10.98|11.04|11.03|.14|9264|361|0|0|0|9264|0|0|0|5030|9264|9264|9264|102141.11|Q
EVER|30041R108|10/03/25|22.38|22.66|22.22|22.28|22.47|.05|19892|749|0|0|0|19892|0|0|0|12024|19892|19892|19892|446939.38|Q
EVEX|29970N104|10/03/25|4.31|4.69|4.26|4.58|4.52|.28|129750|1395|0|0|0|129750|0|0|0|50421|129750|129750|129750|586973.23|N
EVEX WS|29970N112|10/03/25|0.55|0.62|0.55|0.62|0.59|.08|982|9|0|0|0|982|0|0|0|0|982|982|982|575.10|N
EVF|27826S103|10/03/25|5.49|5.49|5.48|5.48|5.49|-.02|2103|18|0|0|0|2103|0|0|0|1764|2103|2103|2103|11545.10|N
EVG|27828V104|10/03/25|11.13|11.13|11.13|11.13|11.13|-.01|1620|6|0|0|0|1620|0|0|0|1100|1620|1620|1620|18030.60|N
EVGN|M4119S187|10/03/25|1.13|1.16|1.13|1.15|1.15|.03|478|12|0|0|0|478|0|0|0|48|478|478|478|550.46|Q
EVGO|30052F100|10/03/25|4.94|5.17|4.86|4.98|5.03|.05|445330|2924|8|2|1|378884|31052|15217|20177|197423|445330|445330|445330|2241194.30|Q
EVGO W|30052F118|10/03/25|0.21|0.24|0.21|0.24|0.22|.02|32484|21|3|1|0|13837|12100|6547|0|1847|32484|32484|32484|7219.51|Q
EVH|30050B101|10/03/25|7.95|8.22|7.86|8.20|8.13|.31|70724|999|1|0|0|67417|3307|0|0|22370|70724|70724|70724|574712.23|N
EVHY|61774R809|10/03/25|53.31|53.31|53.29|53.29|53.31|-.03|131|6|0|0|0|131|0|0|0|1|131|131|131|6983.78|P
EVI|26929N102|10/03/25|31.55|31.55|29.30|29.30|30.55|-1.22|330|39|0|0|0|330|0|0|0|22|330|330|330|10082.69|A
EVIM|61774R882|10/03/25|52.52|52.57|52.52|52.54|52.55|.02|321|9|0|0|0|321|0|0|0|100|321|321|321|16870.05|P
EVLN|61774R833|10/03/25|49.61|49.62|49.61|49.62|49.61|0.00|1900|11|0|0|0|1900|0|0|0|101|1900|1900|1900|94266.51|P
EVLU|46438G208|10/03/25|0.00|30.97|30.97|30.97|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
EVLV|30049H102|10/03/25|7.53|7.69|7.32|7.46|7.49|-.05|142123|2282|0|0|0|142123|0|0|0|46805|142123|142123|142123|1064891.11|Q
EVLV W|30049H110|10/03/25|0.76|0.78|0.72|0.78|0.75|.02|5280|19|0|0|0|5280|0|0|0|2260|5280|5280|5280|3974.54|Q
EVM|27828A100|10/03/25|9.56|9.56|9.55|9.55|9.55|-.04|1670|14|0|0|0|1670|0|0|0|802|1670|1670|1670|15952.19|A
EVMO|61774R767|10/03/25|50.59|50.61|50.57|50.61|50.58|.04|3541|54|0|0|0|3541|0|0|0|1682|3541|3541|3541|179121.14|P
EVMT|46090F209|10/03/25|16.60|16.60|16.60|0.00|16.60|0.00|23|1|0|0|0|23|0|0|0|23|23|23|23|381.80|Q
EVN|27826U108|10/03/25|10.97|10.97|10.85|10.90|10.89|-.12|2026|18|0|0|0|2026|0|0|0|1071|2026|2026|2026|22057.98|N
EVNT|02210T207|10/03/25|11.90|11.91|11.90|11.91|11.90|.03|941|5|0|0|0|941|0|0|0|0|941|941|941|11198.31|P
EVO|30050E105|10/03/25|3.91|3.99|3.91|3.97|3.97|.09|9478|88|2|0|0|4478|5000|0|0|968|9478|9478|9478|37605.98|Q
EVOK|30049G302|10/03/25|4.61|4.69|4.36|4.57|4.63|-.33|3048|97|0|0|0|3048|0|0|0|2366|3048|3048|3048|14126.84|Q
EVR|29977A105|10/03/25|335.67|337.34|328.99|329.01|331.75|-5.14|16432|798|0|0|0|16432|0|0|0|9161|16432|16432|16432|5451363.53|N
EVRG|30034W106|10/03/25|76.23|77.45|76.23|76.63|76.98|.54|109291|3178|0|0|0|109291|0|0|0|63773|109291|109291|109291|8412885.58|Q
EVSB|61774R700|10/03/25|51.02|51.02|51.00|51.00|51.02|-.01|2172|4|0|0|0|2172|0|0|0|1715|2172|2172|2172|110812.12|P
EVSD|61774R825|10/03/25|51.51|51.51|51.48|51.48|51.49|-.01|1628|13|0|0|0|1628|0|0|0|1628|1628|1628|1628|83831.80|Q
EVSM|61774R858|10/03/25|50.43|50.45|50.40|50.45|50.42|.06|3252|27|0|0|0|3252|0|0|0|632|3252|3252|3252|163965.11|P
EVT|27828G107|10/03/25|24.60|24.63|24.54|24.55|24.57|0.00|3862|47|0|0|0|3862|0|0|0|1514|3862|3862|3862|94892.72|N
EVTC|30040P103|10/03/25|33.03|33.31|32.55|32.56|32.87|-.39|10916|337|0|0|0|10916|0|0|0|2973|10916|10916|10916|358856.17|N
EVTL|G9471C206|10/03/25|5.85|6.17|5.72|6.00|5.96|.19|164569|1413|3|1|1|131367|10468|6234|16500|54805|164569|164569|164569|980593.03|N
EVTR|61774R841|10/03/25|51.70|51.71|51.61|51.61|51.65|-.06|12844|127|0|0|0|12844|0|0|0|3036|12844|12844|12844|663415.82|N
EVTV|29414V308|10/03/25|1.54|1.55|1.45|1.47|1.48|-.03|15932|192|0|0|0|15932|0|0|0|10478|15932|15932|15932|23627.08|Q
EVUS|46436E221|10/03/25|31.70|31.78|31.62|31.62|31.71|.10|5873|47|0|0|0|5873|0|0|0|4343|5873|5873|5873|186261.68|Z
EVV|27828H105|10/03/25|10.15|10.15|10.09|10.11|10.11|-.04|12111|68|0|0|0|12111|0|0|0|5886|12111|12111|12111|122456.68|A
EVX|92189F304|10/03/25|38.74|38.94|38.74|38.86|38.78|.22|550|6|0|0|0|550|0|0|0|512|550|550|550|21330.57|P
EVYM|61774R783|10/03/25|0.00|49.46|49.46|49.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EW|28176E108|10/03/25|76.61|77.93|76.61|77.07|77.36|.41|103220|2651|1|0|0|99220|4000|0|0|51804|103220|103220|103220|7985360.50|N
EWA|464286103|10/03/25|27.37|27.53|27.35|27.43|27.44|.25|655160|758|82|15|1|277468|243533|106830|27329|503651|655160|655160|655160|17976004.18|P
EWBC|27579R104|10/03/25|106.05|106.71|105.32|106.54|106.12|1.31|30334|1243|0|0|0|30334|0|0|0|14246|30334|30334|30334|3219011.61|Q
EWC|464286509|10/03/25|50.69|51.25|50.69|51.24|51.14|.65|823239|1696|36|4|2|495996|110010|30707|186526|596274|823239|823239|823239|42100392.99|P
EWCZ|29882P106|10/03/25|3.82|3.99|3.82|3.92|3.95|.11|31433|582|1|0|0|28330|3103|0|0|13559|31433|31433|31433|124093.84|Q
EWD|464286756|10/03/25|48.30|48.38|48.20|48.20|48.28|.26|5964|83|1|0|0|3921|2043|0|0|1208|5964|5964|5964|287918.17|P
EWG|464286806|10/03/25|42.38|42.47|42.30|42.43|42.39|-.04|317387|1194|10|1|2|264162|25866|6462|20897|230117|317387|317387|317387|13454705.05|P
EWH|464286871|10/03/25|21.56|21.58|21.47|21.56|21.52|-.04|549812|810|32|9|3|302941|97581|55510|93780|303800|549812|549812|549812|11831660.46|P
EWI|46434G830|10/03/25|52.63|52.68|52.42|52.61|52.59|.28|82722|556|1|0|1|67737|3745|0|11240|40684|82722|82722|82722|4350668.38|P
EWJ|46434G822|10/03/25|81.68|82.04|81.54|81.78|81.80|1.63|1353913|4741|45|4|2|961549|113452|33743|245169|875320|1353913|1353913|1353913|110749921.95|P
EWJV|46435U374|10/03/25|39.43|39.45|39.38|39.41|39.38|.84|11305|24|1|1|0|2915|2711|5679|0|917|11305|11305|11305|445245.48|Q
EWK|464286301|10/03/25|23.76|23.81|23.76|23.81|23.80|.05|331|9|0|0|0|331|0|0|0|10|331|331|331|7877.08|P
EWL|464286749|10/03/25|56.47|56.74|56.45|56.66|56.57|.41|177627|1232|1|0|1|163391|2900|0|11336|73751|177627|177627|177627|10047654.79|P
EWM|46434G814|10/03/25|26.27|26.31|26.14|26.20|26.21|-.07|85977|390|1|0|1|51960|2987|0|31030|57325|85977|85977|85977|2253066.41|P
EWN|464286814|10/03/25|59.54|59.62|59.50|59.62|59.56|.11|2516|59|0|0|0|2516|0|0|0|1018|2516|2516|2516|149861.52|P
EWO|464286202|10/03/25|31.54|31.72|31.54|31.72|31.57|.34|3489|16|1|0|0|936|2553|0|0|210|3489|3489|3489|110152.06|P
EWP|464286764|10/03/25|49.77|49.83|49.52|49.65|49.67|.29|49236|270|1|0|1|35468|2238|0|11530|30511|49236|49236|49236|2445529.31|P
EWQ|464286707|10/03/25|44.74|44.91|44.74|44.91|44.83|.14|62089|444|0|0|2|40801|0|0|21288|34325|62089|62089|62089|2783363.26|P
EWS|46434G780|10/03/25|28.97|29.12|28.96|29.08|29.06|.16|107445|436|0|0|1|73723|0|0|33722|68844|107445|107445|107445|3122011.92|P
EWT|46434G772|10/03/25|64.75|64.87|64.37|64.64|64.68|.64|877914|4140|5|0|1|840689|12994|0|24231|664311|877914|877914|877914|56781515.73|P
EWTX|28036F105|10/03/25|15.30|15.83|15.30|15.65|15.56|.66|44757|1433|0|0|0|44757|0|0|0|30995|44757|44757|44757|696449.13|Q
EWU|46435G334|10/03/25|42.52|42.68|42.50|42.64|42.61|.38|269185|714|10|0|1|194357|27942|0|46886|135569|269185|269185|269185|11471210.71|P
EWUS|46429B416|10/03/25|41.44|41.60|41.44|41.60|41.59|.31|633|7|0|0|0|633|0|0|0|14|633|633|633|26329.26|Z
EWV|74349Y712|10/03/25|26.98|26.98|26.74|26.74|26.84|-1.10|434|19|0|0|0|434|0|0|0|220|434|434|434|11649.64|P
EWW|464286822|10/03/25|66.99|67.24|66.60|66.81|66.87|-.09|332549|4829|0|0|1|289413|0|0|43136|234740|332549|332549|332549|22237086.34|P
EWX|78463X756|10/03/25|67.42|67.62|67.42|67.53|67.50|.18|2053|27|0|0|0|2053|0|0|0|40|2053|2053|2053|138577.15|P
EWY|464286772|10/03/25|83.84|84.25|83.44|83.85|83.93|.32|1252655|7753|2|0|2|1117769|5218|0|129668|808306|1252655|1252655|1252655|105132574.83|P
EWZ|464286400|10/03/25|30.22|30.38|30.12|30.33|30.26|.09|6558253|5723|522|174|60|2467486|1751218|1217043|1122506|4531637|6558253|6558253|6558253|198453944.06|P
EWZS|464289131|10/03/25|13.57|13.69|13.52|13.66|13.60|.04|10236|49|0|0|0|10236|0|0|0|2229|10236|10236|10236|139251.85|Q
EXAS|30063P105|10/03/25|56.23|56.97|55.91|56.71|56.60|.49|67255|1891|2|0|0|62798|4457|0|0|48220|67255|67255|67255|3806934.83|Q
EXC|30161N101|10/03/25|44.90|45.64|44.90|45.34|45.45|.36|361517|5397|2|0|0|356267|5250|0|0|239296|361517|361517|361517|16429929.40|Q
EXE|165167735|10/03/25|108.24|108.44|106.73|107.44|107.79|-.43|136674|3278|0|0|0|136674|0|0|0|75227|136674|136674|136674|14732728.50|Q
EXEE L|165167180|10/03/25|96.95|96.95|96.95|0.00|97.72|0.00|5|2|0|0|0|5|0|0|0|0|5|5|5|488.59|Q
EXEL|30161Q104|10/03/25|41.44|41.45|40.06|40.07|40.63|-1.29|88384|2270|0|0|0|88384|0|0|0|52544|88384|88384|88384|3590731.98|Q
EXFY|30219Q106|10/03/25|1.80|1.83|1.78|1.80|1.80|.04|23252|453|0|0|0|23252|0|0|0|12042|23252|23252|23252|41882.05|Q
EXG|27829F108|10/03/25|9.13|9.22|9.13|9.20|9.20|.03|21250|121|0|0|0|21250|0|0|0|6668|21250|21250|21250|195405.52|N
EXI|464288729|10/03/25|174.65|175.03|174.28|174.70|174.58|.97|5089|122|0|0|0|5089|0|0|0|200|5089|5089|5089|888441.79|P
EXK|29258Y103|10/03/25|7.72|7.85|7.57|7.70|7.71|.06|998937|2186|36|7|0|813006|123692|62239|0|381514|998937|998937|998937|7698997.26|N
EXLS|302081104|10/03/25|43.85|43.85|42.98|43.07|43.20|-.36|37561|1711|0|0|0|37561|0|0|0|11435|37561|37561|37561|1622729.33|Q
EXOD|30209R106|10/03/25|31.40|31.58|29.95|30.04|30.90|-.61|9028|243|0|0|0|9028|0|0|0|7543|9028|9028|9028|278968.70|A
EXOZ|461874109|10/03/25|12.95|13.30|12.95|13.30|13.30|-.01|252|6|0|0|0|252|0|0|0|1|252|252|252|3351.23|Q
EXP|26969P108|10/03/25|234.99|236.71|233.00|234.52|234.29|.80|13659|637|0|0|0|13659|0|0|0|10008|13659|13659|13659|3200126.48|N
EXPD|302130109|10/03/25|123.10|125.29|123.10|123.51|124.43|.40|17035|824|0|0|0|17035|0|0|0|12651|17035|17035|17035|2119680.78|N
EXPE|30212P303|10/03/25|218.36|223.28|216.41|219.21|221.05|1.42|185233|4411|1|0|1|165515|2336|0|17382|139367|185233|185233|185233|40946589.21|Q
EXPI|30212W100|10/03/25|10.72|11.09|10.72|10.74|10.90|.09|42381|1147|2|0|0|36382|5999|0|0|32301|42381|42381|42381|462031.40|Q
EXPO|30214U102|10/03/25|68.00|68.25|66.91|67.09|67.29|-.96|14833|816|0|0|0|14833|0|0|0|7532|14833|14833|14833|998045.88|Q
EXR|30225T102|10/03/25|142.45|144.20|142.45|142.88|143.17|1.41|20150|821|0|0|0|20150|0|0|0|16830|20150|20150|20150|2884843.58|N
EXTR|30226D106|10/03/25|20.67|20.78|20.24|20.27|20.51|-.16|51352|1570|0|0|0|51352|0|0|0|24894|51352|51352|51352|1053100.74|Q
EXUS|555927607|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
EYE|63845R107|10/03/25|29.33|29.34|28.56|28.87|28.86|-.41|35457|1352|0|0|0|35457|0|0|0|27668|35457|35457|35457|1023214.82|Q
EYEG|00039J863|10/03/25|0.00|0.00|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|10/03/25|37.46|37.46|37.41|37.41|37.41|.17|48|5|0|0|0|48|0|0|0|14|48|48|48|1795.88|Z
EYPT|30233G209|10/03/25|13.68|13.99|13.50|13.72|13.67|.22|70100|1620|1|0|0|68000|2100|0|0|34292|70100|70100|70100|958230.42|Q
EZA|464286780|10/03/25|64.87|65.30|64.71|65.06|65.07|.85|43119|372|0|0|1|32974|0|0|10145|37582|43119|43119|43119|2805820.41|P
EZBC|354921108|10/03/25|69.89|71.84|69.68|71.17|70.85|1.10|67572|923|0|0|0|67572|0|0|0|49473|67572|67572|67572|4787220.55|Z
EZET|35351J109|10/03/25|34.13|34.90|33.74|34.35|34.24|.17|29540|305|0|0|0|29540|0|0|0|18843|29540|29540|29540|1011541.63|Z
EZGO|G5279F110|10/03/25|0.16|0.19|0.16|0.18|0.18|.01|1373004|1258|103|37|20|413000|328213|270533|361258|488838|1373004|1373004|1373004|243685.11|Q
EZJ|74347X708|10/03/25|50.19|50.95|50.19|50.58|50.69|1.89|575|8|0|0|0|575|0|0|0|404|575|575|575|29146.50|P
EZM|97717W570|10/03/25|66.30|66.69|66.30|66.46|66.58|.46|999|8|0|0|0|999|0|0|0|26|999|999|999|66516.08|P
EZPW|302301106|10/03/25|18.17|18.53|18.13|18.16|18.34|.04|30787|1003|0|0|0|30787|0|0|0|16290|30787|30787|30787|564556.69|Q
EZPZ|35349C109|10/03/25|32.23|32.73|32.23|32.73|32.34|.47|712|23|0|0|0|712|0|0|0|622|712|712|712|23022.55|Z
EZU|464286608|10/03/25|63.00|63.20|62.92|63.10|63.07|.10|186744|1377|0|0|0|186744|0|0|0|138648|186744|186744|186744|11777121.33|Z
F|345370860|10/03/25|12.23|12.67|12.21|12.67|12.48|.43|3072912|6400|296|27|8|1875079|900708|171844|125281|1484468|3072912|3072912|3072912|38362580.53|N
F PRB|345370845|10/03/25|22.69|22.69|22.60|22.67|22.63|.03|741|11|0|0|0|741|0|0|0|0|741|741|741|16765.89|N
F PRC|345370837|10/03/25|22.31|22.31|22.22|22.22|22.28|-.11|239|4|0|0|0|239|0|0|0|0|239|239|239|5323.91|N
F PRD|345370811|10/03/25|24.00|24.00|23.85|23.85|23.92|-.17|344|8|0|0|0|344|0|0|0|0|344|344|344|8229.74|N
FA|31846B108|10/03/25|15.23|15.92|15.23|15.78|15.69|.56|23064|747|0|0|0|23064|0|0|0|17830|23064|23064|23064|361914.41|Q
FAAR|33740Y101|10/03/25|30.08|30.20|30.08|30.20|30.09|.34|66|2|0|0|0|66|0|0|0|10|66|66|66|1986.08|Q
FAB|33733C108|10/03/25|88.70|88.70|88.61|88.61|88.70|1.05|1|1|0|0|0|1|0|0|0|0|1|1|1|88.70|Q
FACT|G32901103|10/03/25|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
FACT U|G32901111|10/03/25|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
FACT W|G32901129|10/03/25|0.00|0.00|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|10/03/25|0.00|161.72|161.72|161.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FAF|31847R102|10/03/25|64.15|64.42|63.66|64.32|64.13|.55|14507|733|0|0|0|14507|0|0|0|6878|14507|14507|14507|930402.39|N
FAI|33734X739|10/03/25|40.52|40.52|40.00|40.00|40.24|-.22|818|21|0|0|0|818|0|0|0|386|818|818|818|32918.66|P
FALN|46435G474|10/03/25|27.70|27.70|27.67|27.69|27.69|0.00|21976|67|0|0|0|21976|0|0|0|17667|21976|21976|21976|608465.70|Q
FAMI|G33277149|10/03/25|1.99|2.00|1.94|1.94|1.99|-.03|918|24|0|0|0|918|0|0|0|583|918|918|918|1829.26|Q
FAN|33736G106|10/03/25|19.66|19.86|19.66|19.76|19.73|.05|2526|20|0|0|0|2526|0|0|0|502|2526|2526|2526|49846.46|P
FANG|25278X109|10/03/25|143.78|147.71|143.78|147.53|146.79|4.34|92312|2868|0|0|0|92312|0|0|0|71117|92312|92312|92312|13550447.11|Q
FAPR|33740U885|10/03/25|43.56|43.58|43.55|43.55|43.56|0.00|2185|25|0|0|0|2185|0|0|0|1568|2185|2185|2185|95186.13|Z
FARM|307675108|10/03/25|1.78|1.83|1.78|1.83|1.81|.07|5173|87|0|0|0|5173|0|0|0|4381|5173|5173|5173|9351.93|Q
FARX|00764Q637|10/03/25|0.00|26.66|26.66|26.66|26.50|.09|11|1|0|0|0|11|0|0|0|11|11|11|11|291.50|P
FAS|25459Y694|10/03/25|173.48|178.73|173.20|176.40|176.64|3.36|186215|2371|2|1|0|172501|8672|5042|0|106688|186215|186215|186215|32892573.78|P
FAST|311900104|10/03/25|48.05|48.43|47.84|47.90|48.13|-.27|308778|5023|1|0|0|306545|2233|0|0|190468|308778|308778|308778|14860186.02|Q
FAT|30258N105|10/03/25|1.93|1.99|1.93|1.99|1.96|.08|13046|47|1|1|0|3162|3469|6415|0|12946|13046|13046|13046|25617.37|Q
FATB B|30258N600|10/03/25|0.00|2.61|2.61|2.61|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FATB P|30258N501|10/03/25|2.26|2.36|2.26|2.30|2.33|0.00|406|11|0|0|0|406|0|0|0|149|406|406|406|947.26|Q
FATE|31189P102|10/03/25|1.21|1.22|1.13|1.20|1.17|0.00|309696|1346|3|1|1|267917|8217|6711|26851|138039|309696|309696|309696|362746.76|Q
FATN|311921100|10/03/25|6.95|7.06|6.85|7.06|6.87|.27|2384|47|0|0|0|2384|0|0|0|2058|2384|2384|2384|16388.77|Q
FAUG|33740F862|10/03/25|52.03|52.10|51.94|51.95|52.03|-.05|2324|29|0|0|0|2324|0|0|0|2147|2324|2324|2324|120919.94|Z
FAX|003009867|10/03/25|16.15|16.15|15.91|15.95|15.99|-.19|19974|201|0|0|0|19974|0|0|0|3979|19974|19974|19974|319304.44|A
FAZ|25460E216|10/03/25|41.59|41.70|40.31|40.88|40.87|-.78|161947|1395|5|1|0|138901|17934|5112|0|109450|161947|161947|161947|6618410.30|P
FB|74349Y613|10/03/25|41.41|41.41|41.37|41.38|41.39|0.00|408|9|0|0|0|408|0|0|0|404|408|408|408|16886.16|Z
FBCG|316092352|10/03/25|54.00|54.07|53.47|53.70|53.78|-.28|12137|131|0|0|0|12137|0|0|0|8352|12137|12137|12137|652696.35|Z
FBCV|316092345|10/03/25|0.00|34.43|34.43|34.43|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FBDC|33744U303|10/03/25|19.88|19.88|19.59|19.61|19.75|-.17|5733|30|1|0|0|3705|2028|0|0|99|5733|5733|5733|113251.69|P
FBGL|G3337S109|10/03/25|0.80|0.86|0.78|0.79|0.82|.01|190628|518|11|6|1|79294|40497|47598|23239|25605|190628|190628|190628|155643.95|Q
FBIN|34964C106|10/03/25|53.81|53.81|52.81|52.87|53.30|-.36|31020|865|0|0|0|31020|0|0|0|19921|31020|31020|31020|1653302.08|N
FBIO|34960Q307|10/03/25|2.82|2.83|2.69|2.76|2.75|-.04|63182|316|4|0|0|49860|13322|0|0|25931|63182|63182|63182|173883.29|Q
FBIO P|34960Q208|10/03/25|7.34|7.38|7.34|7.38|7.51|.11|257|60|0|0|0|257|0|0|0|45|257|257|257|1929.94|Q
FBIZ|319390100|10/03/25|49.98|50.55|49.98|50.08|50.44|.31|2248|118|0|0|0|2248|0|0|0|1754|2248|2248|2248|113389.93|Q
FBK|30257X104|10/03/25|57.49|58.51|57.49|58.20|58.21|1.38|16175|607|0|0|0|16175|0|0|0|12325|16175|16175|16175|941542.10|N
FBL|38747R843|10/03/25|42.78|42.78|40.57|40.60|41.54|-1.95|109593|2520|1|0|0|107258|2335|0|0|86465|109593|109593|109593|4552579.23|Q
FBLA|31425A109|10/03/25|12.07|12.08|12.02|12.02|12.04|.01|1641|43|0|0|0|1641|0|0|0|1132|1641|1641|1641|19764.94|Q
FBLG|31573L105|10/03/25|0.55|0.55|0.54|0.54|0.55|0.00|31308|73|2|0|0|22387|8921|0|0|7663|31308|31308|31308|17127.60|Q
FBNC|318910106|10/03/25|52.30|52.76|52.18|52.34|52.38|.30|8053|654|0|0|0|8053|0|0|0|3698|8053|8053|8053|421802.66|Q
FBND|316188309|10/03/25|46.42|46.42|46.33|46.33|46.37|-.08|142943|369|3|0|1|105337|8823|0|28783|119183|142943|142943|142943|6627708.70|P
FBOT|316092170|10/03/25|33.36|33.44|33.30|33.30|33.43|.07|538|6|0|0|0|538|0|0|0|10|538|538|538|17987.01|Q
FBP|318672706|10/03/25|21.91|22.24|21.91|22.04|22.11|.32|58034|939|0|0|0|58034|0|0|0|32400|58034|58034|58034|1283416.66|N
FBRT|35243J101|10/03/25|11.04|11.17|10.99|11.06|11.09|.08|22031|329|1|0|0|19251|2780|0|0|14074|22031|22031|22031|244283.21|N
FBRT PRE|35243J200|10/03/25|21.35|21.40|21.18|21.40|21.32|.05|450|6|0|0|0|450|0|0|0|0|450|450|450|9592.06|N
FBRX|34962G208|10/03/25|13.91|15.48|13.65|15.48|14.02|2.15|7877|151|1|0|0|5856|2021|0|0|1223|7877|7877|7877|110396.41|Q
FBT|33733E203|10/03/25|188.28|189.14|188.28|189.14|188.29|2.11|551|21|0|0|0|551|0|0|0|22|551|551|551|103746.86|P
FBTC|315948109|10/03/25|105.34|108.26|104.77|107.16|106.77|1.60|1533810|20942|5|0|0|1519535|14275|0|0|1190378|1533810|1533810|1533810|163757236.96|Z
FBUF|31624J737|10/03/25|30.01|30.01|30.00|30.00|30.01|0.00|1000|1|0|0|0|1000|0|0|0|1000|1000|1000|1000|30010.00|Z
FBY|88634T816|10/03/25|15.60|15.60|15.26|15.26|15.37|-.30|16460|448|0|0|0|16460|0|0|0|14205|16460|16460|16460|253056.93|P
FBYD|306121104|10/03/25|11.53|11.98|11.53|11.98|11.81|.58|115|5|0|0|0|115|0|0|0|93|115|115|115|1358.15|Q
FBYD W|306121112|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FC|353469109|10/03/25|19.03|19.61|19.03|19.58|19.50|.47|2351|102|0|0|0|2351|0|0|0|984|2351|2351|2351|45850.70|N
FCA|33737J141|10/03/25|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|Q
FCAL|33739P863|10/03/25|48.88|48.89|48.88|48.89|48.88|.09|100|1|0|0|0|100|0|0|0|0|100|100|100|4888.00|Q
FCAP|31942S104|10/03/25|47.66|47.66|46.65|46.65|46.97|-.41|330|28|0|0|0|330|0|0|0|163|330|330|330|15499.79|Q
FCBC|31983A103|10/03/25|34.39|34.39|34.14|34.14|34.34|-.02|1647|129|0|0|0|1647|0|0|0|1200|1647|1647|1647|56552.26|Q
FCBD|00764Q629|10/03/25|25.71|25.71|25.65|25.65|25.71|-.01|3|1|0|0|0|3|0|0|0|2|3|3|3|77.13|P
FCCO|319835104|10/03/25|27.87|27.87|27.45|27.45|27.54|.10|347|49|0|0|0|347|0|0|0|328|347|347|347|9556.72|Q
FCEF|33740F409|10/03/25|23.06|23.06|23.06|23.06|23.06|.12|26|1|0|0|0|26|0|0|0|0|26|26|26|599.56|Q
FCEL|35952H700|10/03/25|8.92|10.66|8.92|10.19|10.05|1.51|673746|6495|17|5|0|583456|50682|39608|0|297977|673746|673746|673746|6769694.50|Q
FCF|319829107|10/03/25|16.89|17.01|16.78|16.81|16.86|.06|32738|724|0|0|0|32738|0|0|0|10025|32738|32738|32738|551908.68|N
FCFS|33768G107|10/03/25|149.60|153.27|149.60|151.71|152.47|2.63|15328|698|0|0|0|15328|0|0|0|11806|15328|15328|15328|2337100.51|Q
FCFY|33733E799|10/03/25|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
FCG|33733E807|10/03/25|23.49|23.69|23.41|23.64|23.56|.32|125695|636|6|1|0|97669|22626|5400|0|74946|125695|125695|125695|2961505.37|P
FCHL|G3580P109|10/03/25|0.62|0.63|0.61|0.62|0.62|0.00|21848|191|1|0|0|19668|2180|0|0|4249|21848|21848|21848|13570.27|Q
FCLD|316092246|10/03/25|29.61|29.71|29.54|29.54|29.71|0.00|345|3|0|0|0|345|0|0|0|300|345|345|345|10251.17|Z
FCN|302941109|10/03/25|160.33|161.21|159.57|159.92|160.30|.32|21061|842|0|0|0|21061|0|0|0|9819|21061|21061|21061|3376045.96|N
FCNC A|31946M103|10/03/25|1748.99|1764.37|1746.13|1761.74|1756.67|19.94|12842|1079|0|0|0|12842|0|0|0|6235|12842|12842|12842|22559201.37|Q
FCNC O|31959X202|10/03/25|22.39|22.39|22.31|22.32|22.32|-.13|114|2|0|0|0|114|0|0|0|0|114|114|114|2544.46|Q
FCNC P|319626305|10/03/25|22.33|22.38|22.33|22.37|22.36|.10|1075|20|0|0|0|1075|0|0|0|1068|1075|1075|1075|24036.36|Q
FCO|003013109|10/03/25|2.91|2.93|2.89|2.89|2.91|-.01|23375|112|0|0|0|23375|0|0|0|1091|23375|23375|23375|68117.57|A
FCOM|316092873|10/03/25|70.43|70.49|70.07|70.18|70.25|-.24|15773|169|0|0|0|15773|0|0|0|11154|15773|15773|15773|1108087.41|P
FCOR|316188101|10/03/25|48.22|48.22|48.12|48.12|48.15|-.10|2168|21|0|0|0|2168|0|0|0|1619|2168|2168|2168|104391.14|P
FCPI|316092386|10/03/25|0.00|50.32|50.32|50.32|49.00|-.11|4|1|0|0|0|4|0|0|0|0|4|4|4|196.00|Z
FCPT|35086T109|10/03/25|24.45|24.59|24.26|24.26|24.41|-.09|11008|358|0|0|0|11008|0|0|0|7341|11008|11008|11008|268681.45|N
FCRS U|G3730U123|10/03/25|10.58|10.58|10.46|10.50|10.51|.02|49713|116|7|0|0|25113|24600|0|0|0|49713|49713|49713|522292.05|N
FCRX|225655208|10/03/25|24.96|24.98|24.96|24.98|24.96|.04|10|1|0|0|0|10|0|0|0|0|10|10|10|249.60|N
FCSH|31423L107|10/03/25|0.00|24.46|24.46|24.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FCT|33733U108|10/03/25|9.80|9.80|9.77|9.77|9.80|-.04|2228|19|0|0|0|2228|0|0|0|1721|2228|2228|2228|21832.82|N
FCTE|26923N512|10/03/25|26.30|26.43|26.30|26.32|26.38|.02|2067|16|0|0|0|2067|0|0|0|350|2067|2067|2067|54519.24|Q
FCTR|33733E872|10/03/25|35.66|35.66|35.57|35.57|35.63|-.06|236|5|0|0|0|236|0|0|0|25|236|236|236|8408.76|Z
FCUS|88634T519|10/03/25|32.96|33.01|32.61|32.61|32.90|-.11|1821|14|0|0|0|1821|0|0|0|497|1821|1821|1821|59902.62|P
FCUV|34417J203|10/03/25|3.41|3.60|3.40|3.41|3.57|-.07|2521|18|0|0|0|2521|0|0|0|970|2521|2521|2521|8992.55|Q
FCVT|33739Q507|10/03/25|43.99|43.99|43.62|43.62|43.68|.08|3558|13|0|0|0|3558|0|0|0|26|3558|3558|3558|155425.57|Q
FCX|35671D857|10/03/25|39.46|40.34|38.92|39.66|39.72|.82|1334658|15294|16|2|2|1244191|46717|20000|23750|325752|1334658|1334658|1334658|53008609.24|N
FDAT|88636J402|10/03/25|22.69|22.74|22.69|22.74|22.72|.05|116|4|0|0|0|116|0|0|0|115|116|116|116|2635.47|P
FDBC|31609R100|10/03/25|43.83|43.83|43.55|43.55|43.75|.31|95|16|0|0|0|95|0|0|0|0|95|95|95|4155.96|Q
FDCF|316092162|10/03/25|0.00|49.26|49.26|49.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FDD|33735T109|10/03/25|16.17|16.23|16.17|16.22|16.20|.10|58508|332|1|0|1|41999|3465|0|13044|11090|58508|58508|58508|948117.87|P
FDEC|33740U505|10/03/25|49.42|49.42|49.33|49.33|49.38|.02|83|4|0|0|0|83|0|0|0|25|83|83|83|4098.54|Z
FDEM|316092543|10/03/25|30.58|30.58|30.50|30.50|30.55|.04|40|6|0|0|0|40|0|0|0|10|40|40|40|1222.15|Z
FDEV|316092535|10/03/25|33.39|33.39|33.29|33.32|33.32|.21|553|12|0|0|0|553|0|0|0|542|553|553|553|18423.82|Z
FDFF|316092154|10/03/25|0.00|36.52|36.52|36.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FDG|025072810|10/03/25|122.21|122.21|121.71|121.71|121.97|-.05|932|13|0|0|0|932|0|0|0|926|932|932|932|113673.30|P
FDHT|316092238|10/03/25|21.80|21.91|21.80|21.91|21.86|.19|394|2|0|0|0|394|0|0|0|0|394|394|394|8613.51|Z
FDHY|316092618|10/03/25|49.37|49.37|49.27|49.29|49.33|.02|4899|36|0|0|0|4899|0|0|0|1760|4899|4899|4899|241652.44|P
FDIF|316092121|10/03/25|0.00|35.89|35.89|35.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FDIG|316092196|10/03/25|52.10|53.90|52.10|52.57|53.00|.50|6166|139|0|0|0|6166|0|0|0|2776|6166|6166|6166|326777.86|Q
FDIS|316092204|10/03/25|103.38|103.38|101.88|102.22|102.63|-.59|7964|107|1|0|0|5608|2356|0|0|6000|7964|7964|7964|817339.61|P
FDIV|02072L417|10/03/25|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|Q
FDL|336917109|10/03/25|43.70|44.05|43.70|43.90|43.93|.31|222776|1276|2|1|0|207482|7800|7494|0|134843|222776|222776|222776|9787137.50|P
FDLO|316092824|10/03/25|65.95|66.35|65.95|65.99|66.13|.06|6008|52|0|0|0|6008|0|0|0|4835|6008|6008|6008|397297.76|P
FDLS|66538H187|10/03/25|34.86|34.89|34.67|34.67|34.80|-.11|250|8|0|0|0|250|0|0|0|244|250|250|250|8698.92|P
FDM|33718M105|10/03/25|75.20|75.47|75.20|75.47|75.49|.68|237|9|0|0|0|237|0|0|0|116|237|237|237|17891.16|P
FDMO|316092816|10/03/25|83.57|83.57|82.95|82.95|83.43|-.31|1283|25|0|0|0|1283|0|0|0|804|1283|1283|1283|107045.68|P
FDMT|35104E100|10/03/25|8.69|8.87|8.48|8.56|8.71|-.12|42473|852|0|1|0|32473|0|10000|0|22567|42473|42473|42473|369834.19|Q
FDN|33733E302|10/03/25|280.00|280.22|277.36|277.91|278.45|-2.00|191905|1950|0|0|1|155151|0|0|36754|35747|191905|191905|191905|53435840.81|P
FDND|33738D754|10/03/25|23.79|23.79|23.71|23.71|23.79|-.20|5|1|0|0|0|5|0|0|0|5|5|5|5|118.95|Z
FDNI|33734X770|10/03/25|39.51|39.55|39.51|39.55|39.55|.12|105|2|0|0|0|105|0|0|0|105|105|105|105|4152.55|Q
FDP|G36738105|10/03/25|35.19|35.55|35.19|35.39|35.43|.57|12622|442|0|0|0|12622|0|0|0|5613|12622|12622|12622|447199.27|N
FDRR|316092832|10/03/25|59.33|59.44|59.22|59.22|59.34|.10|1857|16|0|0|0|1857|0|0|0|1331|1857|1857|1857|110202.21|P
FDRV|316092220|10/03/25|17.95|17.95|17.89|17.95|17.91|-.03|274|6|0|0|0|274|0|0|0|11|274|274|274|4907.72|Z
FDS|303075105|10/03/25|282.45|283.36|280.41|282.44|282.23|.56|22970|1069|0|0|0|22970|0|0|0|16413|22970|22970|22970|6482757.05|N
FDSB|316926104|10/03/25|13.76|13.76|13.71|13.71|13.75|-.05|124|3|0|0|0|124|0|0|0|1|124|124|124|1704.99|Q
FDT|33737J174|10/03/25|76.42|76.42|76.34|76.34|76.32|.49|92|11|0|0|0|92|0|0|0|49|92|92|92|7021.08|Q
FDTS|33737J406|10/03/25|0.00|56.60|56.60|56.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FDTX|316092139|10/03/25|41.30|41.30|40.90|41.08|41.20|-.07|820|9|0|0|0|820|0|0|0|0|820|820|820|33787.80|Q
FDUS|316500107|10/03/25|20.55|20.55|20.28|20.33|20.44|-.23|9995|215|1|0|0|7256|2739|0|0|8396|9995|9995|9995|204329.89|Q
FDV|31423L305|10/03/25|28.74|28.84|28.34|28.72|28.78|.06|3605|26|0|0|0|3605|0|0|0|2208|3605|3605|3605|103755.42|P
FDVV|316092840|10/03/25|55.85|56.19|55.85|56.00|56.01|.27|76197|567|1|0|1|54538|2325|0|19334|35478|76197|76197|76197|4267876.62|P
FDWM|316092287|10/03/25|26.02|26.09|26.02|26.09|26.02|.07|2|1|0|0|0|2|0|0|0|0|2|2|2|52.04|P
FDX|31428X106|10/03/25|243.36|245.56|243.18|244.60|244.42|2.18|52632|1700|0|0|0|52632|0|0|0|40371|52632|52632|52632|12864115.22|N
FE|337932107|10/03/25|45.59|46.22|45.54|45.93|45.98|.47|177275|2665|0|0|0|177275|0|0|0|66182|177275|177275|177275|8151879.51|N
FEAC|31609A701|10/03/25|28.43|28.43|28.40|28.40|28.43|-.04|100|1|0|0|0|100|0|0|0|100|100|100|100|2843.00|P
FEAM|33830Q208|10/03/25|3.69|4.10|3.69|3.98|4.52|.43|56327|885|1|0|0|52950|3377|0|0|22257|56327|56327|56327|254326.94|Q
FEAT|88636R669|10/03/25|33.37|33.61|33.25|33.25|33.37|-.06|763|27|0|0|0|763|0|0|0|513|763|763|763|25464.72|Q
FEBM|33740U422|10/03/25|0.00|29.96|29.96|29.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FEBO|G3413G102|10/03/25|0.79|0.79|0.75|0.75|0.77|-.06|811|9|0|0|0|811|0|0|0|57|811|811|811|624.00|Q
FEBP|69420N304|10/03/25|31.04|31.04|31.04|31.04|31.04|.08|100|1|0|0|0|100|0|0|0|100|100|100|100|3104.00|Z
FEBT|00888H828|10/03/25|0.00|37.13|37.13|37.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FEBU|00888H497|10/03/25|27.41|27.41|27.39|27.39|27.40|.05|372|4|0|0|0|372|0|0|0|200|372|372|372|10192.52|Z
FEBW|00888H786|10/03/25|33.16|33.19|33.16|33.19|33.16|.01|93|3|0|0|0|93|0|0|0|0|93|93|93|3083.73|P
FEBZ|210322871|10/03/25|38.51|38.51|38.51|38.39|38.47|0.00|165|10|0|0|0|165|0|0|0|165|165|165|165|6348.01|Z
FEDM|33939L597|10/03/25|58.31|58.31|58.30|58.30|58.25|.46|72|3|0|0|0|72|0|0|0|1|72|72|72|4194.00|P
FEDU|35101A309|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
FEGE|75526L886|10/03/25|44.63|44.87|44.63|44.67|44.72|.19|15735|104|0|0|0|15735|0|0|0|11980|15735|15735|15735|703630.92|N
FEIG|33939L571|10/03/25|41.76|41.76|41.70|41.70|41.76|-.04|1|1|0|0|0|1|0|0|0|0|1|1|1|41.76|P
FEIM|358010106|10/03/25|35.66|35.80|34.41|34.85|35.08|-.84|11175|402|0|0|0|11175|0|0|0|6670|11175|11175|11175|392013.89|Q
FELC|316092113|10/03/25|37.42|37.54|37.31|37.37|37.43|-.02|56628|224|4|1|0|39859|10290|6479|0|43034|56628|56628|56628|2119501.07|P
FELE|353514102|10/03/25|96.42|97.07|96.27|96.27|96.86|-.06|6138|521|0|0|0|6138|0|0|0|3350|6138|6138|6138|594529.87|Q
FELG|31609A305|10/03/25|41.37|41.41|41.15|41.19|41.32|-.15|10288|64|1|0|0|6786|3502|0|0|5093|10288|10288|10288|425080.45|P
FELV|31609A107|10/03/25|33.61|33.84|33.61|33.70|33.72|.17|11969|67|1|0|0|8378|3591|0|0|8775|11969|11969|11969|403626.84|P
FEM|33737J182|10/03/25|27.11|27.11|27.05|27.05|27.09|.01|338|5|0|0|0|338|0|0|0|338|338|338|338|9157.66|Q
FEMB|33739P202|10/03/25|29.44|29.49|29.42|29.42|29.44|.02|1775|16|0|0|0|1775|0|0|0|1634|1775|1775|1775|52253.05|Q
FEMR|31609A800|10/03/25|31.60|31.64|31.48|31.58|31.59|.13|1202|13|0|0|0|1202|0|0|0|0|1202|1202|1202|37971.01|P
FEMS|33737J307|10/03/25|0.00|43.83|43.83|43.83|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FEMY|31447E105|10/03/25|0.43|0.64|0.41|0.63|0.68|.21|5015813|12844|327|65|20|3304489|948108|464403|298813|2548524|5015813|5015813|5015813|3418247.99|Q
FENC|31447P100|10/03/25|9.70|9.88|9.70|9.86|9.84|.19|5586|90|0|0|0|5586|0|0|0|2615|5586|5586|5586|54947.38|Q
FENG|71910C202|10/03/25|0.00|2.72|2.72|2.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
FENI|31609A404|10/03/25|35.84|35.92|35.77|35.81|35.86|.31|81881|327|0|0|1|64715|0|0|17166|38559|81881|81881|81881|2935960.78|P
FENY|316092402|10/03/25|24.63|24.80|24.63|24.67|24.73|.17|586966|649|45|11|4|331919|145591|66356|43100|269584|586966|586966|586966|14513606.88|P
FEOE|75526L878|10/03/25|46.65|46.79|46.65|46.78|46.74|.30|2721|26|0|0|0|2721|0|0|0|25|2721|2721|2721|127170.39|N
FEP|33737J117|10/03/25|52.02|52.02|51.90|51.90|52.00|.27|200|2|0|0|0|200|0|0|0|100|200|200|200|10400.00|Q
FEPI|26923N744|10/03/25|47.40|47.40|46.93|47.03|47.12|-.25|3062|87|0|0|0|3062|0|0|0|1868|3062|3062|3062|144267.47|Q
FER|N3168P101|10/03/25|59.22|59.97|59.22|59.82|59.54|-.14|42977|1080|0|0|0|42977|0|0|0|25511|42977|42977|42977|2558919.66|Q
FERA|G3415K101|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FERA U|G3415K127|10/03/25|0.00|0.00|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|10/03/25|230.49|232.06|230.22|231.78|231.34|.20|38891|1193|0|0|0|38891|0|0|0|22057|38891|38891|38891|8997112.62|N
FESM|31609A206|10/03/25|36.93|37.23|36.82|36.93|37.01|.22|21189|87|0|1|0|14419|0|6770|0|12621|21189|21189|21189|784206.82|P
FET|34984V209|10/03/25|25.68|25.98|25.68|25.85|25.84|.50|2396|93|0|0|0|2396|0|0|0|1076|2396|2396|2396|61920.06|N
FETH|31613E103|10/03/25|44.91|45.90|44.35|45.20|45.07|.28|1070576|8654|1|0|0|1068361|2215|0|0|804948|1070576|1070576|1070576|48247306.50|Z
FEUS|33939L613|10/03/25|73.01|73.01|72.97|72.97|73.01|.09|2|2|0|0|0|2|0|0|0|2|2|2|2|146.01|P
FEUZ|33737J505|10/03/25|0.00|59.53|59.53|59.53|59.00|.19|8|1|0|0|0|8|0|0|0|0|8|8|8|472.00|Q
FEX|33734K109|10/03/25|117.85|117.85|117.69|117.69|117.79|.31|612|9|0|0|0|612|0|0|0|160|612|612|612|72089.53|Q
FEZ|78463X202|10/03/25|63.36|63.50|63.21|63.46|63.42|.14|208735|1264|0|1|1|157298|0|6320|45117|144686|208735|208735|208735|13236994.94|P
FF|36116M106|10/03/25|3.91|3.94|3.91|3.94|3.92|.06|2332|49|0|0|0|2332|0|0|0|440|2332|2332|2332|9147.02|N
FFA|337318109|10/03/25|21.67|21.67|21.56|21.56|21.63|-.11|732|14|0|0|0|732|0|0|0|229|732|732|732|15833.48|N
FFAI|307359885|10/03/25|1.42|1.56|1.40|1.55|1.49|.13|1228138|1807|72|34|15|472370|242727|243074|269967|677723|1228138|1228138|1228138|1833762.91|Q
FFAI W|307359117|10/03/25|0.05|0.05|0.05|0.05|0.05|.01|6000|1|1|0|0|2000|4000|0|0|6000|6000|6000|6000|276.00|Q
FFBC|320209109|10/03/25|25.65|26.29|25.65|26.08|26.10|.58|35263|1081|0|0|0|35263|0|0|0|18976|35263|35263|35263|920488.01|Q
FFC|338478100|10/03/25|16.77|16.78|16.76|16.76|16.77|-.02|1699|22|0|0|0|1699|0|0|0|1134|1699|1699|1699|28497.55|N
FFDI|31609A883|10/03/25|30.57|30.59|30.57|30.59|30.58|.23|300|2|0|0|0|300|0|0|0|0|300|300|300|9175.00|Z
FFEB|33740F763|10/03/25|0.00|55.21|55.21|55.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FFEM|31609A867|10/03/25|32.29|32.29|32.20|32.20|32.29|.04|100|1|0|0|0|100|0|0|0|0|100|100|100|3228.50|Z
FFGX|31609A875|10/03/25|30.25|30.40|30.25|30.35|30.36|.25|411|4|0|0|0|411|0|0|0|108|411|411|411|12478.92|Z
FFIC|343873105|10/03/25|13.84|13.92|13.72|13.77|13.83|.16|7677|353|0|0|0|7677|0|0|0|4000|7677|7677|7677|106155.43|Q
FFIN|32020R109|10/03/25|33.46|33.95|33.46|33.51|33.63|.13|26125|767|0|0|0|26125|0|0|0|19898|26125|26125|26125|878525.02|Q
FFIU|84858T202|10/03/25|22.76|22.76|22.36|22.36|22.73|-.10|210|4|0|0|0|210|0|0|0|0|210|210|210|4773.60|P
FFIV|315616102|10/03/25|327.08|329.44|325.00|325.00|327.37|-2.07|8785|832|0|0|0|8785|0|0|0|4643|8785|8785|8785|2875987.50|Q
FFLC|316092360|10/03/25|52.23|52.44|52.17|52.20|52.27|.04|3045|50|0|0|0|3045|0|0|0|907|3045|3045|3045|159156.30|Z
FFLG|316092337|10/03/25|29.67|29.68|29.50|29.50|29.66|-.15|2072|31|0|0|0|2072|0|0|0|1838|2072|2072|2072|61451.84|Z
FFLS|66538F165|10/03/25|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|P
FFLV|31609A602|10/03/25|0.00|23.42|23.42|23.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FFND|66538F231|10/03/25|30.02|30.14|29.99|29.99|30.13|-.01|3018|6|0|0|0|3018|0|0|0|3018|3018|3018|3018|90920.32|P
FFOG|35473P421|10/03/25|47.88|47.88|47.47|47.62|47.65|-.12|1690|35|0|0|0|1690|0|0|0|386|1690|1690|1690|80526.66|Z
FFOX|360876841|10/03/25|27.89|27.89|27.69|27.71|27.70|.07|215|4|0|0|0|215|0|0|0|101|215|215|215|5955.33|P
FFSM|316092295|10/03/25|29.46|29.49|29.32|29.34|29.41|-.01|2605|12|0|0|0|2605|0|0|0|2492|2605|2605|2605|76620.74|Z
FFTY|45782C102|10/03/25|38.25|38.57|37.75|37.94|38.12|-.06|43891|531|0|0|0|43891|0|0|0|31840|43891|43891|43891|1673017.15|P
FFUT|31624J620|10/03/25|52.60|52.60|51.81|51.81|52.60|-.72|4|1|0|0|0|4|0|0|0|0|4|4|4|210.38|Q
FFWM|32026V104|10/03/25|5.68|5.82|5.68|5.79|5.78|.19|11566|223|0|0|0|11566|0|0|0|2341|11566|11566|11566|66850.05|N
FG|30190A104|10/03/25|30.82|31.17|30.82|31.13|31.05|.50|9173|256|0|0|0|9173|0|0|0|3389|9173|9173|9173|284849.33|N
FGBI|32043P106|10/03/25|8.30|8.80|8.30|8.80|8.32|.94|1050|204|0|0|0|1050|0|0|0|541|1050|1050|1050|8739.94|Q
FGBI P|32043P205|10/03/25|19.05|19.23|19.05|19.23|19.20|.48|220|2|0|0|0|220|0|0|0|0|220|220|220|4223.00|Q
FGD|33734X200|10/03/25|28.94|29.03|28.91|29.03|28.96|.21|10056|80|0|0|0|10056|0|0|0|2543|10056|10056|10056|291208.18|P
FGDL|35473M105|10/03/25|51.95|52.02|51.76|52.02|51.94|.44|9182|102|1|0|0|6692|2490|0|0|5431|9182|9182|9182|476868.40|P
FGEN|31572Q881|10/03/25|11.82|11.95|11.64|11.64|11.90|.07|1153|22|0|0|0|1153|0|0|0|1063|1153|1153|1153|13720.64|Q
FGI|G3302D202|10/03/25|5.83|5.85|5.81|5.81|6.05|.05|22355|86|2|2|0|3555|5600|13200|0|10229|22355|22355|22355|135273.82|Q
FGIW W|G3302D111|10/03/25|0.04|0.06|0.04|0.06|0.04|-.01|200|2|0|0|0|200|0|0|0|0|200|200|200|8.52|Q
FGL|G3662E105|10/03/25|0.45|0.48|0.43|0.44|0.45|-.03|414489|1300|28|6|4|225299|91935|37336|59919|115473|414489|414489|414489|187206.41|Q
FGM|33737J190|10/03/25|60.47|60.54|60.47|60.54|60.47|.34|300|2|0|0|0|300|0|0|0|100|300|300|300|18141.00|Q
FGMC|30334J102|10/03/25|10.02|10.03|10.02|10.03|10.03|-.01|14806|62|0|0|0|14806|0|0|0|351|14806|14806|14806|148501.54|Q
FGMC R|30334J128|10/03/25|0.62|0.62|0.45|0.50|0.58|-.07|45897|85|3|0|1|10133|11700|0|24064|34383|45897|45897|45897|26593.71|Q
FGMC U|30334J201|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FGN|30190A203|10/03/25|26.53|26.53|26.40|26.40|26.53|-.19|9|1|0|0|0|9|0|0|0|0|9|9|9|238.77|N
FGNX|30329Y304|10/03/25|6.01|6.03|5.78|5.88|5.90|-.08|11798|180|0|0|0|11798|0|0|0|4952|11798|11798|11798|69651.87|Q
FGNX P|30329Y205|10/03/25|18.98|19.00|18.98|19.00|18.98|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|18.98|Q
FGSI|33738D713|10/03/25|21.15|21.15|21.12|21.12|21.15|.30|400|2|0|0|0|400|0|0|0|0|400|400|400|8460.00|Q
FGSM|00764Q595|10/03/25|29.90|29.90|29.73|29.73|29.78|.21|15|2|0|0|0|15|0|0|0|14|15|15|15|446.68|P
FGSN|30190A609|10/03/25|24.24|24.25|24.24|24.25|24.24|.13|258|11|0|0|0|258|0|0|0|0|258|258|258|6254.75|N
FHB|32051X108|10/03/25|24.59|24.93|24.59|24.59|24.75|.13|41761|1109|0|0|0|41761|0|0|0|15022|41761|41761|41761|1033753.93|Q
FHDG|33740U539|10/03/25|33.04|33.06|33.04|33.06|33.04|.02|16|1|0|0|0|16|0|0|0|16|16|16|16|528.56|Z
FHEQ|31624J745|10/03/25|30.80|30.86|30.74|30.74|30.79|-.03|4375|20|0|0|0|4375|0|0|0|2735|4375|4375|4375|134696.49|Z
FHI|314211103|10/03/25|51.71|51.84|51.53|51.74|51.68|.37|10420|447|0|0|0|10420|0|0|0|5918|10420|10420|10420|538456.29|N
FHLC|316092600|10/03/25|68.85|70.01|68.85|69.40|69.33|.76|20791|263|1|0|0|16413|4378|0|0|8103|20791|20791|20791|1441395.94|P
FHN|320517105|10/03/25|22.56|22.72|22.42|22.56|22.58|.09|240221|2604|0|0|0|240221|0|0|0|125448|240221|240221|240221|5425083.25|N
FHN PRC|320517600|10/03/25|25.35|25.35|25.34|25.34|25.35|0.00|1000|3|0|0|0|1000|0|0|0|0|1000|1000|1000|25350.00|N
FHN PRE|320517402|10/03/25|25.01|25.01|24.99|25.00|24.99|-.04|1773|4|0|0|0|1773|0|0|0|0|1773|1773|1773|44307.74|N
FHN PRF|320517865|10/03/25|18.44|18.44|18.43|18.43|18.46|.10|20|2|0|0|0|20|0|0|0|0|20|20|20|369.25|N
FHTX|344174107|10/03/25|4.60|4.70|4.60|4.64|4.67|.11|5512|143|0|0|0|5512|0|0|0|2358|5512|5512|5512|25731.23|Q
FHYS|31423L206|10/03/25|23.28|23.29|23.25|23.25|23.27|-.03|36540|32|0|2|1|4389|0|20000|12151|34295|36540|36540|36540|850215.77|P
FI|337738108|10/03/25|126.31|129.83|126.31|127.56|128.07|1.81|185450|4490|0|0|0|185450|0|0|0|60984|185450|185450|185450|23751331.19|N
FIAT|88636J477|10/03/25|2.50|2.52|2.45|2.45|2.48|-.05|344371|2291|11|12|6|122550|34453|92982|94386|171461|344371|344371|344371|855171.75|P
FIAX|88634T535|10/03/25|18.06|18.07|18.05|18.07|18.05|.02|204|4|0|0|0|204|0|0|0|0|204|204|204|3682.26|P
FIBK|32055Y201|10/03/25|31.89|32.25|31.84|31.88|32.04|.18|22329|764|0|0|0|22329|0|0|0|11644|22329|22329|22329|715519.58|Q
FICO|303250104|10/03/25|1794.00|1879.00|1794.00|1851.00|1850.13|69.38|34535|3037|0|0|0|34535|0|0|0|19493|34535|34535|34535|63894230.81|N
FICS|33738R662|10/03/25|38.60|38.60|38.58|38.58|38.60|.17|200|2|0|0|0|200|0|0|0|200|200|200|200|7719.00|Q
FID|33738R688|10/03/25|19.77|19.86|19.77|19.86|19.80|.18|23|7|0|0|0|23|0|0|0|2|23|23|23|455.31|Q
FIDI|316092725|10/03/25|24.75|24.84|24.75|24.82|24.79|.22|10044|55|1|0|0|5133|4911|0|0|4084|10044|10044|10044|249011.78|P
FIDU|316092709|10/03/25|82.31|82.76|82.17|82.37|82.45|.21|13087|123|2|0|0|7086|6001|0|0|9942|13087|13087|13087|1079023.33|P
FIEE|60365W201|10/03/25|2.82|2.82|2.77|2.77|2.81|-.07|1928|610|0|0|0|1928|0|0|0|1302|1928|1928|1928|5414.86|Q
FIG|316841105|10/03/25|52.53|56.08|52.40|53.07|54.08|1.15|880543|14797|20|3|2|777312|58801|19727|24703|426397|880543|880543|880543|47616046.50|N
FIGB|316188606|10/03/25|43.79|43.79|43.60|43.60|43.71|0.00|3403|23|0|0|0|3403|0|0|0|2041|3403|3403|3403|148730.53|P
FIGR|349381103|10/03/25|41.27|42.46|39.61|40.34|41.03|-.86|201784|2455|8|3|0|156931|21996|22857|0|151405|201784|201784|201784|8279763.26|Q
FIGS|30260D103|10/03/25|7.34|7.36|7.12|7.12|7.22|-.21|74488|1021|0|0|0|74488|0|0|0|29366|74488|74488|74488|537923.69|N
FIGX|G3473K100|10/03/25|0.00|0.00|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 U|G3473K126|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|17.88|18.40|17.88|18.09|18.21|.29|14962|360|0|0|0|14962|0|0|0|7244|14962|14962|14962|272402.82|N
FIIG|33738D796|10/03/25|21.31|21.32|21.30|21.31|21.31|0.00|6339|15|1|0|0|2165|4174|0|0|1738|6339|6339|6339|135081.48|P
FILL|464286343|10/03/25|24.98|25.16|24.98|25.12|25.06|.16|1594|7|0|0|0|1594|0|0|0|14|1594|1594|1594|39938.46|P
FINS|03464A100|10/03/25|13.12|13.12|13.12|13.12|13.12|.03|13|3|0|0|0|13|0|0|0|13|13|13|13|170.56|N
FINT|00764Q587|10/03/25|31.07|31.07|30.99|30.99|30.98|.18|6|2|0|0|0|6|0|0|0|5|6|6|6|185.87|P
FINV|31810T101|10/03/25|7.65|7.65|7.10|7.22|7.23|-.41|100527|787|4|1|0|85690|9194|5643|0|52108|100527|100527|100527|727223.18|N
FINW|31813A109|10/03/25|20.27|20.27|18.32|18.32|19.26|-2.02|739|25|0|0|0|739|0|0|0|469|739|739|739|14231.25|Q
FINX|37954Y814|10/03/25|34.41|34.50|34.27|34.38|34.40|.07|1219|20|0|0|0|1219|0|0|0|190|1219|1219|1219|41929.96|Q
FIP|35953C106|10/03/25|4.70|5.03|4.70|5.03|4.89|.33|98058|1101|0|0|0|98058|0|0|0|61545|98058|98058|98058|479740.95|Q
FIRI|886364215|10/03/25|19.05|19.05|19.02|19.02|19.06|.02|50|3|0|0|0|50|0|0|0|0|50|50|50|952.98|P
FIRS|886364223|10/03/25|22.87|23.00|22.87|23.00|22.89|.07|102|2|0|0|0|102|0|0|0|65|102|102|102|2334.54|P
FIS|31620M106|10/03/25|66.51|67.42|66.26|66.68|66.77|.23|113128|3600|0|0|0|113128|0|0|0|46178|113128|113128|113128|7553952.71|N
FISI|317585404|10/03/25|27.05|27.45|27.05|27.13|27.25|.27|4292|299|0|0|0|4292|0|0|0|2935|4292|4292|4292|116970.89|Q
FISK|292102308|10/03/25|0.00|8.16|8.16|8.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FISR|78470P507|10/03/25|26.13|26.13|26.05|26.05|26.06|-.03|1802|10|0|0|0|1802|0|0|0|528|1802|1802|1802|46958.94|P
FITB|316773100|10/03/25|44.42|44.76|43.98|44.41|44.37|.18|183611|3874|2|0|0|177729|5882|0|0|137832|183611|183611|183611|8146535.42|Q
FITB I|316773605|10/03/25|25.54|25.64|25.54|25.64|25.56|.04|16|2|0|0|0|16|0|0|0|11|16|16|16|408.97|Q
FITB O|316773860|10/03/25|20.94|20.95|20.94|20.95|20.97|.01|19|4|0|0|0|19|0|0|0|19|19|19|19|398.44|Q
FITB P|316773886|10/03/25|24.42|24.43|24.40|24.43|24.40|.03|1001|4|0|0|0|1001|0|0|0|0|1001|1001|1001|24424.42|Q
FITE|78468R671|10/03/25|88.25|88.63|88.25|88.63|88.53|.84|1143|29|0|0|0|1143|0|0|0|967|1143|1143|1143|101187.92|P
FIVA|316092717|10/03/25|31.81|31.92|31.81|31.87|31.83|.29|14879|49|0|0|1|3862|0|0|11017|12432|14879|14879|14879|473534.21|P
FIVE|33829M101|10/03/25|156.63|157.52|153.42|156.01|155.81|-.78|59054|1841|0|1|0|53976|0|5078|0|38289|59054|59054|59054|9201379.89|Q
FIVN|338307101|10/03/25|23.00|23.51|22.71|22.79|23.09|-.22|111313|2178|8|2|0|76879|22584|11850|0|70759|111313|111313|111313|2570222.50|Q
FIVY|88636R651|10/03/25|39.10|39.10|38.87|38.87|38.92|.09|47|15|0|0|0|47|0|0|0|38|47|47|47|1829.19|Q
FIW|33733B100|10/03/25|113.31|113.96|113.31|113.81|113.51|.61|6228|52|1|0|0|2890|3338|0|0|1049|6228|6228|6228|706938.91|P
FIX|199908104|10/03/25|836.48|836.48|817.72|817.72|824.02|-15.19|10012|751|0|0|0|10012|0|0|0|5714|10012|10012|10012|8250045.84|N
FIXD|33740F805|10/03/25|44.59|44.60|44.55|44.55|44.57|-.06|7856|47|0|0|0|7856|0|0|0|1724|7856|7856|7856|350164.64|Q
FIXP|886364165|10/03/25|19.82|19.86|19.82|19.86|19.82|.03|2|2|0|0|0|2|0|0|0|0|2|2|2|39.63|P
FIXT|87191E105|10/03/25|0.00|38.60|38.60|38.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
FIZZ|635017106|10/03/25|37.80|37.86|37.42|37.71|37.65|.02|9038|554|0|0|0|9038|0|0|0|3750|9038|9038|9038|340274.69|Q
FJAN|33740F623|10/03/25|0.00|50.22|50.22|50.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FJP|33737J158|10/03/25|65.54|65.69|65.54|65.69|65.61|1.16|168|5|0|0|0|168|0|0|0|77|168|168|168|11022.57|Q
FJUL|33740U208|10/03/25|54.86|54.86|54.81|54.81|54.86|-.04|100|1|0|0|0|100|0|0|0|0|100|100|100|5486.00|Z
FJUN|33740F722|10/03/25|56.07|56.08|55.97|55.97|56.08|-.01|338|7|0|0|0|338|0|0|0|262|338|338|338|18954.66|Z
FKU|33737J224|10/03/25|48.54|48.70|48.54|48.70|48.55|48.70|43|2|0|0|0|43|0|0|0|0|43|43|43|2087.64|Q
FKWL|355184102|10/03/25|4.40|4.48|4.40|4.48|4.44|.06|47|7|0|0|0|47|0|0|0|8|47|47|47|208.79|Q
FLAG|37960A354|10/03/25|0.00|28.23|28.23|28.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FLAO|00888H620|10/03/25|0.00|28.03|28.03|28.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FLAU|35473P843|10/03/25|32.51|32.90|32.51|32.73|32.85|.22|148|6|0|0|0|148|0|0|0|2|148|148|148|4862.18|P
FLAX|35473P660|10/03/25|29.41|29.41|29.31|29.40|29.39|.07|2372|25|0|0|0|2372|0|0|0|656|2372|2372|2372|69719.97|P
FLBL|35473P595|10/03/25|23.91|23.92|23.79|23.79|23.84|-.14|146635|960|0|0|0|146635|0|0|0|24496|146635|146635|146635|3495205.14|Z
FLBR|35473P835|10/03/25|18.58|18.72|18.55|18.68|18.62|.03|4239|34|0|0|0|4239|0|0|0|3707|4239|4239|4239|78933.11|P
FLC|338479108|10/03/25|17.87|17.87|17.85|17.85|17.87|.03|4|3|0|0|0|4|0|0|0|0|4|4|4|71.48|N
FLCA|35473P827|10/03/25|45.61|46.01|45.61|46.01|45.69|.55|842|3|0|0|0|842|0|0|0|586|842|842|842|38471.89|P
FLCB|35473P553|10/03/25|21.73|21.73|21.70|21.70|21.71|-.03|14984|58|2|0|0|9685|5299|0|0|4955|14984|14984|14984|325280.31|P
FLCC|31423L503|10/03/25|32.26|32.26|32.09|32.09|32.24|-.07|518|3|0|0|0|518|0|0|0|515|518|518|518|16698.11|P
FLCE|00764Q579|10/03/25|28.27|28.27|28.21|28.21|28.27|.05|8|1|0|0|0|8|0|0|0|8|8|8|8|226.16|P
FLCG|31423L800|10/03/25|32.87|32.92|32.60|32.60|32.87|-.21|6880|9|0|0|0|6880|0|0|0|6880|6880|6880|6880|226150.20|P
FLCH|35473P819|10/03/25|26.31|26.32|26.15|26.25|26.25|-.15|18769|163|0|0|0|18769|0|0|0|16089|18769|18769|18769|492660.39|P
FLCO|35473P603|10/03/25|21.89|21.89|21.86|21.87|21.87|-.01|1192|13|0|0|0|1192|0|0|0|66|1192|1192|1192|26069.80|P
FLCV|31423L701|10/03/25|30.64|30.74|30.64|30.74|30.69|.21|11493|25|0|0|0|11493|0|0|0|11293|11493|11493|11493|352733.84|P
FLD|29103K100|10/03/25|4.00|4.17|3.92|4.14|4.08|.15|26246|357|1|0|0|21285|4961|0|0|12334|26246|26246|26246|107052.47|Q
FLDB|316188861|10/03/25|50.60|50.62|50.60|50.62|50.61|.01|300|3|0|0|0|300|0|0|0|0|300|300|300|15182.00|Q
FLDD W|29103K118|10/03/25|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
FLDR|316188408|10/03/25|50.27|50.27|50.24|50.24|50.25|0.00|3026|24|0|0|0|3026|0|0|0|1578|3026|3026|3026|152060.47|Z
FLDZ|210322715|10/03/25|0.00|0.00|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|10/03/25|35.47|35.55|35.47|35.55|35.47|.17|1|1|0|0|0|1|0|0|0|0|1|1|1|35.47|P
FLEU|35473P645|10/03/25|32.73|32.75|32.69|32.72|32.73|.05|1084|9|0|0|0|1084|0|0|0|12|1084|1084|1084|35481.34|P
FLEX|Y2573F102|10/03/25|58.31|58.65|55.86|56.11|56.82|-1.97|301956|6183|0|0|0|301956|0|0|0|72706|301956|301956|301956|17158176.44|Q
FLG|649445400|10/03/25|11.73|12.11|11.72|12.03|12.02|.36|183613|1838|3|1|0|165753|7860|10000|0|107373|183613|183613|183613|2206174.57|N
FLG PRA|649445202|10/03/25|22.11|22.16|22.10|22.10|22.13|-.05|385|5|0|0|0|385|0|0|0|0|385|385|385|8521.08|N
FLG PRU|64944P307|10/03/25|40.02|40.02|39.58|39.58|40.02|-.23|6|1|0|0|0|6|0|0|0|0|6|6|6|240.12|N
FLGB|35473P678|10/03/25|32.68|32.79|32.68|32.75|32.74|.25|2056|30|0|0|0|2056|0|0|0|416|2056|2056|2056|67308.24|P
FLGC|339764300|10/03/25|17.82|19.00|17.50|18.92|18.66|.81|3584|97|0|0|0|3584|0|0|0|3461|3584|3584|3584|66864.55|Q
FLGR|35473P785|10/03/25|33.46|33.53|33.46|33.50|33.47|-.06|1185|6|0|0|0|1185|0|0|0|44|1185|1185|1185|39664.78|P
FLGT|359664109|10/03/25|22.98|23.24|22.65|22.79|22.86|-.10|7797|429|0|0|0|7797|0|0|0|3277|7797|7797|7797|178267.74|Q
FLGV|35473P488|10/03/25|20.67|20.67|20.61|20.61|20.62|-.05|2451|20|0|0|0|2451|0|0|0|963|2451|2451|2451|50551.74|P
FLHY|35473P629|10/03/25|24.44|24.44|24.41|24.42|24.42|-.02|5178|38|0|0|0|5178|0|0|0|1308|5178|5178|5178|126464.32|Z
FLIA|35473P611|10/03/25|20.56|20.56|20.55|20.55|20.55|0.00|675|8|0|0|0|675|0|0|0|300|675|675|675|13873.63|Z
FLIN|35473P769|10/03/25|37.59|37.62|37.53|37.54|37.54|.07|122487|179|1|0|1|17625|2396|0|102466|111728|122487|122487|122487|4598529.61|P
FLJH|35473P637|10/03/25|36.45|36.59|36.45|36.56|36.51|.78|2302|22|0|0|0|2302|0|0|0|1657|2302|2302|2302|84035.93|P
FLJJ|00888H638|10/03/25|0.00|31.31|31.31|31.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FLJP|35473P744|10/03/25|35.16|35.29|35.09|35.18|35.19|.65|46901|208|1|0|0|42791|4110|0|0|41549|46901|46901|46901|1650613.49|P
FLKR|35473P710|10/03/25|28.15|28.29|28.11|28.20|28.17|.10|8496|82|0|0|0|8496|0|0|0|5640|8496|8496|8496|239373.33|P
FLL|359678109|10/03/25|3.14|3.15|3.00|3.00|3.04|-.11|10776|144|0|0|0|10776|0|0|0|1305|10776|10776|10776|32791.24|Q
FLLA|35473P561|10/03/25|22.98|23.03|22.95|23.00|23.00|.01|1400|20|0|0|0|1400|0|0|0|1395|1400|1400|1400|32196.10|P
FLMB|35473P850|10/03/25|23.63|23.66|23.63|23.63|23.65|.01|4004|25|0|0|0|4004|0|0|0|92|4004|4004|4004|94698.15|P
FLMI|35473P868|10/03/25|24.73|24.73|24.63|24.67|24.68|-.03|14714|68|1|0|0|12007|2707|0|0|7122|14714|14714|14714|363112.97|P
FLMX|35473P736|10/03/25|32.63|32.76|32.45|32.49|32.57|-.06|4806|41|0|0|0|4806|0|0|0|2798|4806|4806|4806|156519.69|P
FLN|33737J125|10/03/25|20.49|20.87|20.49|20.87|20.09|-.16|224|6|0|0|0|224|0|0|0|204|224|224|224|4500.54|Q
FLNC|34379V103|10/03/25|13.16|14.20|13.00|13.79|13.68|.72|606945|7724|17|1|1|542857|45988|6000|12100|331391|606945|606945|606945|8301260.73|Q
FLNG|G35947202|10/03/25|25.48|25.71|25.46|25.68|25.60|.42|16574|353|0|0|0|16574|0|0|0|8599|16574|16574|16574|424308.58|N
FLNT|34380C201|10/03/25|2.22|2.28|2.19|2.28|2.22|.06|1319|31|0|0|0|1319|0|0|0|363|1319|1319|1319|2933.11|Q
FLO|343498101|10/03/25|13.05|13.27|13.05|13.18|13.22|.18|123968|1374|2|0|0|118074|5894|0|0|72650|123968|123968|123968|1638427.00|N
FLOC|342909108|10/03/25|15.50|15.60|15.22|15.52|15.42|.23|6550|207|0|0|0|6550|0|0|0|3558|6550|6550|6550|101032.36|N
FLOT|46429B655|10/03/25|50.92|50.93|50.92|50.92|50.92|.02|283442|332|3|0|0|270758|12684|0|0|277650|283442|283442|283442|14434040.46|Z
FLOW|37960A578|10/03/25|34.93|35.04|34.93|35.04|35.11|.13|149|6|0|0|0|149|0|0|0|115|149|149|149|5231.79|P
FLQL|35473P801|10/03/25|68.60|68.64|68.32|68.32|68.51|-.22|260|7|0|0|0|260|0|0|0|61|260|260|260|17812.95|Z
FLQM|35473P884|10/03/25|56.86|57.22|56.86|57.00|57.07|.28|1226|22|0|0|0|1226|0|0|0|640|1226|1226|1226|69972.09|Z
FLQS|35473P876|10/03/25|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|Z
FLR|343412102|10/03/25|43.59|43.80|42.53|43.15|43.22|-.32|119308|2594|1|0|0|116558|2750|0|0|32371|119308|119308|119308|5156241.32|N
FLRG|316092378|10/03/25|38.54|38.67|38.54|38.56|38.62|.01|1428|15|0|0|0|1428|0|0|0|1116|1428|1428|1428|55150.87|P
FLRN|78468R200|10/03/25|30.76|30.76|30.75|30.75|30.75|0.00|112059|18|2|0|2|7710|6700|0|97649|96068|112059|112059|112059|3445953.01|P
FLRT|69374H428|10/03/25|47.42|47.43|47.38|47.43|47.42|.02|8403|46|1|0|0|4428|3975|0|0|2299|8403|8403|8403|398436.69|P
FLS|34354P105|10/03/25|53.02|53.60|52.75|52.77|53.05|-.14|70403|1805|0|0|0|70403|0|0|0|21135|70403|70403|70403|3735073.33|N
FLSA|35473P587|10/03/25|34.72|34.75|34.67|34.68|34.70|-.08|2170|15|0|0|0|2170|0|0|0|362|2170|2170|2170|75294.78|P
FLSP|35473P546|10/03/25|26.26|26.26|26.13|26.13|26.19|-.04|1280|17|0|0|0|1280|0|0|0|715|1280|1280|1280|33519.35|P
FLSW|35473P694|10/03/25|39.14|39.27|39.14|39.27|39.18|.34|1496|22|0|0|0|1496|0|0|0|1169|1496|1496|1496|58610.76|P
FLTB|316188200|10/03/25|50.86|50.86|50.71|50.71|50.80|-.08|2459|13|0|0|0|2459|0|0|0|525|2459|2459|2459|124914.51|P
FLTR|92189F486|10/03/25|25.48|25.49|25.48|25.49|25.48|.02|47681|81|1|0|2|19133|3084|0|25464|19767|47681|47681|47681|1215082.01|P
FLTW|35473P686|10/03/25|59.80|59.96|59.54|59.96|59.83|.98|27899|173|0|0|1|17897|0|0|10002|9399|27899|27899|27899|1669078.22|P
FLUD|35473P496|10/03/25|25.02|25.09|24.97|25.00|25.04|-.02|1932|22|0|0|0|1932|0|0|0|1647|1932|1932|1932|48374.53|P
FLUT|G3643J108|10/03/25|250.90|257.49|250.86|256.29|255.55|6.64|173456|5278|0|0|0|173456|0|0|0|136933|173456|173456|173456|44326309.88|N
FLUX|344057302|10/03/25|3.95|4.03|3.67|3.72|3.82|-.09|41671|239|2|1|0|29724|6847|5100|0|18355|41671|41671|41671|159221.94|Q
FLV|025072794|10/03/25|73.65|74.29|73.65|74.03|74.23|.41|976|11|0|0|0|976|0|0|0|356|976|976|976|72446.05|P
FLWS|68243Q106|10/03/25|4.60|4.69|4.56|4.58|4.62|0.00|15066|332|0|0|0|15066|0|0|0|6867|15066|15066|15066|69554.41|Q
FLX|090337106|10/03/25|3.35|3.35|3.30|3.30|3.40|-.10|1106|16|0|0|0|1106|0|0|0|124|1106|1106|1106|3755.82|Q
FLXN|44053A523|10/03/25|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
FLXR|29287L700|10/03/25|39.76|39.76|39.70|39.70|39.71|-.03|24215|91|2|0|0|19180|5035|0|0|12227|24215|24215|24215|961671.08|N
FLXS|339382103|10/03/25|45.57|45.57|45.01|45.01|45.30|.35|911|94|0|0|0|911|0|0|0|533|911|911|911|41271.38|Q
FLY|31816X106|10/03/25|27.08|27.99|26.60|27.35|27.12|.60|131574|2633|5|0|0|116545|15029|0|0|61012|131574|131574|131574|3568156.78|Q
FLYD|06368J309|10/03/25|7.27|7.32|7.16|7.32|7.24|.06|2137|22|0|0|0|2137|0|0|0|2049|2137|2137|2137|15472.41|P
FLYE|343927208|10/03/25|0.71|0.74|0.70|0.71|0.71|.03|110968|580|5|3|0|74230|15281|21457|0|30204|110968|110968|110968|79200.47|Q
FLYU|06368J200|10/03/25|54.86|54.86|53.84|53.84|54.11|-.72|15|3|0|0|0|15|0|0|0|1|15|15|15|811.67|P
FLYW|302492103|10/03/25|13.59|13.74|13.50|13.57|13.57|-.02|68260|1419|0|0|0|68260|0|0|0|33615|68260|68260|68260|926093.18|Q
FLYX|343928107|10/03/25|4.20|4.36|4.20|4.36|4.33|.14|889|76|0|0|0|889|0|0|0|247|889|889|889|3849.49|A
FLYX WS|343928115|10/03/25|0.00|0.27|0.27|0.27|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
FMAG|316092329|10/03/25|35.16|35.16|35.10|35.10|35.17|-.08|662|7|0|0|0|662|0|0|0|644|662|662|662|23279.57|Z
FMAO|30779N105|10/03/25|25.14|25.34|25.05|25.34|25.14|.77|787|39|0|0|0|787|0|0|0|486|787|787|787|19782.76|Q
FMAR|33740F599|10/03/25|46.45|46.45|46.45|46.45|46.45|.02|110|3|0|0|0|110|0|0|0|0|110|110|110|5109.55|Z
FMAT|316092881|10/03/25|52.64|52.64|52.59|52.59|52.64|.08|1389|19|0|0|0|1389|0|0|0|1309|1389|1389|1389|73122.75|P
FMAY|33740F748|10/03/25|52.31|52.31|52.31|52.31|52.32|0.00|51|2|0|0|0|51|0|0|0|11|51|51|51|2668.21|Z
FMB|33739N108|10/03/25|50.78|50.80|50.78|50.78|50.79|.03|1446|14|0|0|0|1446|0|0|0|72|1446|1446|1446|73442.31|Q
FMBH|320866106|10/03/25|36.91|37.59|36.91|37.48|37.50|.34|1393|114|0|0|0|1393|0|0|0|836|1393|1393|1393|52232.11|Q
FMC|302491303|10/03/25|31.74|32.34|31.61|32.25|31.94|.81|116545|2848|1|0|0|114025|2520|0|0|65522|116545|116545|116545|3722742.47|N
FMCE|66537J788|10/03/25|0.00|27.26|27.26|27.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FMCX|66538H211|10/03/25|35.53|35.53|35.40|35.40|35.53|-.03|16|2|0|0|0|16|0|0|0|15|16|16|16|568.43|P
FMDE|31609A503|10/03/25|36.33|36.49|36.23|36.23|36.35|-.03|31648|273|1|0|0|26946|4702|0|0|25893|31648|31648|31648|1150441.90|P
FMED|316092147|10/03/25|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|Q
FMET|316092188|10/03/25|38.10|38.13|37.81|37.81|37.99|-.23|736|13|0|0|0|736|0|0|0|447|736|736|736|27958.51|Q
FMF|33739G103|10/03/25|48.43|48.92|48.43|48.92|48.86|.46|2522|29|0|0|0|2522|0|0|0|1904|2522|2522|2522|123231.47|P
FMFC|G5225N100|10/03/25|15.11|15.62|14.88|15.46|15.15|.32|7693|109|0|0|0|7693|0|0|0|3417|7693|7693|7693|116577.11|Q
FMHI|33739P301|10/03/25|47.59|47.60|47.57|47.57|47.58|.05|547|9|0|0|0|547|0|0|0|242|547|547|547|26026.77|Q
FMKT|886364140|10/03/25|23.84|24.10|23.84|23.91|23.95|.08|3226|14|0|0|0|3226|0|0|0|923|3226|3226|3226|77277.29|P
FMN|31423P108|10/03/25|10.98|10.99|10.98|10.99|10.98|-.05|977|7|0|0|0|977|0|0|0|241|977|977|977|10728.06|N
FMNB|309627107|10/03/25|14.20|14.29|14.20|14.27|14.30|.10|2104|220|0|0|0|2104|0|0|0|848|2104|2104|2104|30081.32|Q
FMNY|33739P822|10/03/25|26.55|26.55|26.55|26.55|26.55|.10|452|3|0|0|0|452|0|0|0|212|452|452|452|12000.16|P
FMQQ|301505590|10/03/25|15.00|15.00|14.91|14.92|14.94|-.01|1719|9|0|0|0|1719|0|0|0|6|1719|1719|1719|25681.51|P
FMS|358029106|10/03/25|26.61|26.82|26.61|26.76|26.73|.16|6410|110|0|0|0|6410|0|0|0|5716|6410|6410|6410|171342.09|N
FMST|34547F105|10/03/25|3.07|3.07|2.95|2.96|2.97|-.13|51077|145|2|1|1|23329|5100|9877|12771|45633|51077|51077|51077|151641.93|Q
FMST W|34546R118|10/03/25|0.00|0.43|0.43|0.43|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FMTM|02072Q762|10/03/25|30.63|30.63|30.46|30.46|30.66|.12|36|9|0|0|0|36|0|0|0|0|36|36|36|1103.60|Q
FMUB|316188853|10/03/25|50.90|50.90|50.87|50.87|50.90|-.02|99|2|0|0|0|99|0|0|0|0|99|99|99|5038.98|Q
FMUN|316188846|10/03/25|49.81|49.83|49.81|49.83|49.81|-.01|100|1|0|0|0|100|0|0|0|0|100|100|100|4981.00|Q
FMX|344419106|10/03/25|96.32|96.95|95.59|95.68|96.11|-.64|10204|391|0|0|0|10204|0|0|0|8276|10204|10204|10204|980693.44|N
FMY|33734E103|10/03/25|12.15|12.16|12.15|12.16|12.15|0.00|70|2|0|0|0|70|0|0|0|0|70|70|70|850.50|N
FN|G3323L100|10/03/25|374.90|374.90|361.29|366.01|368.91|-3.69|15100|791|0|0|0|15100|0|0|0|13016|15100|15100|15100|5570589.83|N
FNB|302520101|10/03/25|16.12|16.35|16.10|16.25|16.24|.18|275531|1967|1|0|0|273483|2048|0|0|179476|275531|275531|275531|4475494.71|N
FNCL|316092501|10/03/25|75.74|76.38|75.74|76.20|76.06|.59|14895|72|2|0|0|7451|7444|0|0|6773|14895|14895|14895|1132869.10|P
FND|339750101|10/03/25|73.91|74.51|72.89|73.68|73.79|-.02|84660|2388|0|0|0|84660|0|0|0|58352|84660|84660|84660|6247337.58|N
FNDA|808524763|10/03/25|31.37|31.70|31.37|31.43|31.56|.16|200874|861|5|2|0|174951|15576|10347|0|112012|200874|200874|200874|6339257.51|P
FNDB|808524789|10/03/25|25.89|26.04|25.89|25.95|25.93|.14|13120|27|0|1|0|4461|0|8659|0|11024|13120|13120|13120|340173.12|P
FNDC|808524748|10/03/25|44.84|45.03|44.84|44.97|44.94|.38|11812|77|2|0|0|6473|5339|0|0|3064|11812|11812|11812|530817.37|P
FNDE|808524730|10/03/25|36.36|36.43|36.25|36.32|36.35|.03|116508|457|2|0|0|109953|6555|0|0|61511|116508|116508|116508|4234819.07|P
FNDF|808524755|10/03/25|43.59|43.81|43.59|43.73|43.68|.41|110670|529|1|0|1|75266|2164|0|33240|85411|110670|110670|110670|4833718.47|P
FNDX|808524771|10/03/25|26.47|26.65|26.47|26.52|26.57|.09|457087|459|38|13|5|186823|123592|76490|70182|380187|457087|457087|457087|12146426.49|P
FNF|31620R303|10/03/25|59.65|60.26|59.61|59.96|60.02|.35|38314|1184|0|0|0|38314|0|0|0|22009|38314|38314|38314|2299575.34|N
FNGD|06367V402|10/03/25|5.03|5.19|5.03|5.14|5.11|.08|1296325|638|91|46|22|325144|349841|346378|274962|990748|1296325|1296325|1296325|6617871.35|P
FNGG|25460G161|10/03/25|245.28|245.28|241.44|241.44|243.89|-2.31|1763|86|0|0|0|1763|0|0|0|1221|1763|1763|1763|429985.65|P
FNGO|063679856|10/03/25|127.32|127.32|125.00|125.10|125.73|-1.15|681|36|0|0|0|681|0|0|0|590|681|681|681|85621.83|P
FNGR|31788K108|10/03/25|1.66|1.73|1.66|1.69|1.69|.10|58781|144|6|2|0|20986|23153|14642|0|41468|58781|58781|58781|99421.42|Q
FNGS|06368B504|10/03/25|69.97|69.98|69.26|69.46|69.65|-.39|10458|147|0|0|0|10458|0|0|0|3901|10458|10458|10458|728438.11|P
FNGU|063679385|10/03/25|29.45|29.55|28.61|28.91|29.11|-.51|663338|2402|52|10|4|385588|161852|62772|53126|398896|663338|663338|663338|19308760.93|P
FNK|33737M201|10/03/25|0.00|55.92|55.92|55.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FNKO|361008105|10/03/25|3.21|3.34|3.20|3.28|3.25|.14|46386|424|1|0|0|41386|5000|0|0|30084|46386|46386|46386|150902.16|Q
FNLC|31866P102|10/03/25|25.79|25.97|25.79|25.87|25.91|.46|1082|50|0|0|0|1082|0|0|0|374|1082|1082|1082|28032.01|Q
FNOV|33740F847|10/03/25|53.05|53.05|52.97|52.98|53.03|.01|2067|13|0|0|0|2067|0|0|0|27|2067|2067|2067|109607.17|Z
FNV|351858105|10/03/25|218.54|221.08|218.06|220.20|219.59|2.64|46602|1030|0|0|0|46602|0|0|0|32483|46602|46602|46602|10233397.16|N
FNWB|335834107|10/03/25|7.90|7.90|7.76|7.90|7.83|.23|2669|21|0|0|0|2669|0|0|0|623|2669|2669|2669|20907.14|Q
FNWD|31812F109|10/03/25|31.93|31.93|31.80|31.80|31.98|.27|40|17|0|0|0|40|0|0|0|16|40|40|40|1279.30|Q
FNX|33735B108|10/03/25|127.54|127.54|126.88|126.88|127.54|.43|9|1|0|0|0|9|0|0|0|9|9|9|9|1147.86|Q
FNY|33737M102|10/03/25|93.27|93.27|92.74|92.74|93.07|.11|220|12|0|0|0|220|0|0|0|213|220|220|220|20475.72|Q
FOA|31738L206|10/03/25|22.13|22.66|22.13|22.31|22.33|.20|3644|98|0|0|0|3644|0|0|0|2838|3644|3644|3644|81366.63|N
FOCT|33740F664|10/03/25|47.70|47.70|47.67|47.67|47.70|.02|110|2|0|0|0|110|0|0|0|100|110|110|110|5247.00|Z
FOF|19248P106|10/03/25|13.10|13.10|13.07|13.07|13.09|0.00|544|6|0|0|0|544|0|0|0|1|544|544|544|7121.96|N
FOFO|G4290G108|10/03/25|15.69|16.00|15.01|15.71|15.49|.27|17713|192|0|1|0|12020|0|5693|0|1916|17713|17713|17713|274431.37|Q
FOLD|03152W109|10/03/25|8.25|8.59|8.11|8.19|8.31|-.06|306750|3067|1|0|0|302547|4203|0|0|61768|306750|306750|306750|2549720.49|Q
FONR|344437405|10/03/25|16.15|16.15|16.03|16.03|16.14|-.18|353|7|0|0|0|353|0|0|0|278|353|353|353|5696.05|Q
FOPC|00764Q611|10/03/25|25.81|25.81|25.76|25.76|25.81|-.02|3|1|0|0|0|3|0|0|0|2|3|3|3|77.43|P
FOR|346232101|10/03/25|27.05|27.22|26.90|26.98|27.08|.12|2315|155|0|0|0|2315|0|0|0|1223|2315|2315|2315|62688.95|N
FORA|34630N106|10/03/25|2.26|2.28|2.22|2.22|2.28|-.01|476|27|0|0|0|476|0|0|0|44|476|476|476|1084.48|Q
FORD|349862409|10/03/25|24.62|24.88|22.30|22.48|23.36|-1.91|46938|696|2|0|0|40643|6295|0|0|25116|46938|46938|46938|1096507.27|Q
FORH|26923N306|10/03/25|25.70|25.96|25.70|25.96|25.84|.24|62|2|0|0|0|62|0|0|0|0|62|62|62|1602.25|P
FORL|35088F107|10/03/25|0.00|0.00|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|10/03/25|0.00|12.33|12.33|12.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FORL W|35088F115|10/03/25|0.00|0.04|0.04|0.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FORM|346375108|10/03/25|39.42|40.14|39.23|39.70|39.72|.27|53505|1567|0|0|0|53505|0|0|0|42021|53505|53505|53505|2125339.79|Q
FORR|346563109|10/03/25|9.26|9.50|9.26|9.49|9.44|.24|3566|153|0|0|0|3566|0|0|0|1901|3566|3566|3566|33658.46|Q
FORT Y|346414105|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FOSL|34988V106|10/03/25|2.62|2.66|2.56|2.57|2.62|-.01|12846|177|1|0|0|10746|2100|0|0|2247|12846|12846|12846|33603.36|Q
FOSL L|34988V304|10/03/25|18.75|18.75|18.13|18.13|18.73|-1.07|113|2|0|0|0|113|0|0|0|113|113|113|113|2116.80|Q
FOUR|82452J109|10/03/25|78.55|78.55|76.52|76.89|77.25|-1.88|90688|3483|0|0|0|90688|0|0|0|45316|90688|90688|90688|7005856.93|N
FOUR PRA|82452J307|10/03/25|94.67|94.77|94.67|94.77|95.25|-1.47|88|15|0|0|0|88|0|0|0|0|88|88|88|8381.99|N
FOWF|69374H261|10/03/25|0.00|31.52|31.52|31.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FOX|35137L204|10/03/25|55.86|56.28|55.70|55.76|55.91|-.13|64380|1586|1|0|0|61852|2528|0|0|24205|64380|64380|64380|3599619.99|Q
FOXA|35137L105|10/03/25|62.03|62.59|61.76|61.98|62.11|-.08|134643|3471|0|0|0|134643|0|0|0|87937|134643|134643|134643|8362205.31|Q
FOXF|35138V102|10/03/25|25.23|26.02|24.97|25.59|25.39|.40|47309|867|0|0|1|34101|0|0|13208|8777|47309|47309|47309|1201316.97|Q
FOXX|351665104|10/03/25|4.53|4.53|4.40|4.45|4.40|.02|404|4|0|0|0|404|0|0|0|0|404|404|404|1777.92|Q
FOXX W|351665112|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FOXY|82889N368|10/03/25|27.53|27.55|27.46|27.53|27.50|.01|1444|15|0|0|0|1444|0|0|0|1401|1444|1444|1444|39712.83|P
FPA|33737J109|10/03/25|0.00|38.09|38.09|38.09|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FPAG|30254T577|10/03/25|36.77|36.77|36.22|36.25|36.26|.18|1102|9|0|0|0|1102|0|0|0|26|1102|1102|1102|39956.09|Z
FPAS|30254T478|10/03/25|0.00|25.52|25.52|25.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
FPAY|33939J303|10/03/25|0.33|0.36|0.31|0.33|0.34|.03|463213|749|33|11|7|155292|111701|82042|114178|209679|463213|463213|463213|155691.98|Q
FPE|33739E108|10/03/25|18.31|18.31|18.27|18.27|18.28|-.03|120499|264|10|0|1|82589|27734|0|10176|28436|120499|120499|120499|2203137.41|P
FPEI|33739P855|10/03/25|19.39|19.39|19.37|19.38|19.38|.01|10992|61|1|0|0|8982|2010|0|0|2767|10992|10992|10992|213031.77|P
FPF|33718W103|10/03/25|18.89|18.91|18.89|18.91|18.90|-.02|732|13|0|0|0|732|0|0|0|180|732|732|732|13832.52|N
FPFD|316092261|10/03/25|22.15|22.15|22.15|22.15|22.15|0.00|600|7|0|0|0|600|0|0|0|483|600|600|600|13287.00|Z
FPH|33833Q106|10/03/25|6.00|6.11|6.00|6.08|6.07|.07|1723|47|0|0|0|1723|0|0|0|91|1723|1723|1723|10466.73|N
FPI|31154R109|10/03/25|10.79|10.84|10.66|10.72|10.70|0.00|19043|278|1|0|0|15581|3462|0|0|14946|19043|19043|19043|203844.86|N
FPRO|316092311|10/03/25|22.63|22.65|22.59|22.59|22.62|.18|708|5|0|0|0|708|0|0|0|299|708|708|708|16013.72|Z
FPWR|33738D705|10/03/25|33.41|33.55|33.41|33.48|33.55|.18|222|6|0|0|0|222|0|0|0|216|222|222|222|7447.35|P
FPX|336920103|10/03/25|167.77|167.77|165.71|165.71|166.83|-1.66|2032|36|0|0|0|2032|0|0|0|1418|2032|2032|2032|339000.57|P
FPXE|33734X788|10/03/25|0.00|0.00|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|10/03/25|60.92|60.92|60.72|60.82|60.80|.07|411|8|0|0|0|411|0|0|0|410|411|411|411|24988.48|Q
FQAL|316092790|10/03/25|75.12|75.52|75.04|75.04|75.35|-.03|9101|80|0|0|0|9101|0|0|0|7795|9101|9101|9101|685790.73|P
FR|32054K103|10/03/25|51.52|52.35|51.52|51.68|51.85|.18|59055|3861|0|0|0|59055|0|0|0|42090|59055|59055|59055|3061713.69|N
FRA|09255X100|10/03/25|12.92|12.92|12.87|12.87|12.88|-.06|4224|27|0|0|0|4224|0|0|0|3224|4224|4224|4224|54425.76|N
FRAF|353525108|10/03/25|45.40|45.40|45.14|45.14|45.40|.14|84|25|0|0|0|84|0|0|0|61|84|84|84|3813.49|Q
FRBA|31931U102|10/03/25|16.18|16.18|15.88|15.91|15.92|.10|2145|72|0|0|0|2145|0|0|0|1934|2145|2145|2145|34151.64|Q
FRD|358435105|10/03/25|21.11|21.38|21.11|21.11|21.15|.18|592|36|0|0|0|592|0|0|0|563|592|592|592|12523.61|Q
FRDM|02072L607|10/03/25|45.13|45.25|45.03|45.12|45.15|.24|1456|30|0|0|0|1456|0|0|0|1124|1456|1456|1456|65745.31|Z
FRDU|25461A247|10/03/25|30.15|31.41|30.15|31.28|31.23|31.28|614|10|0|0|0|614|0|0|0|465|614|614|614|19175.43|Q
FREL|316092857|10/03/25|27.74|28.01|27.74|27.80|27.90|.12|21120|131|2|0|0|14596|6524|0|0|20170|21120|21120|21120|589147.08|P
FRGE|34629L202|10/03/25|16.72|16.91|16.52|16.53|16.71|-.02|1040|38|0|0|0|1040|0|0|0|871|1040|1040|1040|17373.32|N
FRGT|G51413147|10/03/25|1.36|1.39|1.35|1.39|1.36|.04|9067|94|0|0|0|9067|0|0|0|1381|9067|9067|9067|12337.79|Q
FRHC|356390104|10/03/25|172.11|172.90|168.85|170.88|170.25|-1.54|8473|355|0|0|0|8473|0|0|0|4420|8473|8473|8473|1442502.69|Q
FRI|33734G108|10/03/25|28.07|28.19|28.07|28.13|28.14|.10|1557|6|0|0|0|1557|0|0|0|1134|1557|1557|1557|43812.17|P
FRIZ|35473P363|10/03/25|25.54|25.54|25.50|25.50|25.53|.20|659|4|0|0|0|659|0|0|0|0|659|659|659|16826.20|P
FRME|320817109|10/03/25|37.55|38.27|37.55|37.98|38.02|.46|12104|640|0|0|0|12104|0|0|0|8782|12104|12104|12104|460155.92|Q
FRME P|320817208|10/03/25|25.80|25.80|25.80|0.00|25.80|0.00|30|1|0|0|0|30|0|0|0|30|30|30|30|774.00|Q
FRMI|314911108|10/03/25|30.09|31.52|27.80|28.51|29.51|-.31|1429659|25385|11|4|4|1222122|35517|27053|144967|230727|1429659|1429659|1429659|42188632.23|Q
FRNW|316092253|10/03/25|20.42|20.65|20.39|20.50|20.54|.25|2436|26|0|0|0|2436|0|0|0|2314|2436|2436|2436|50036.89|Z
FRO|M46528101|10/03/25|23.05|23.22|22.83|23.18|23.07|.47|81125|1095|0|0|0|81125|0|0|0|67368|81125|81125|81125|1871341.57|N
FROG|M6191J100|10/03/25|48.41|49.23|47.93|48.07|48.54|-.02|29519|1020|0|0|0|29519|0|0|0|17478|29519|29519|29519|1432774.09|Q
FRPH|30292L107|10/03/25|24.26|24.42|24.19|24.23|24.34|.17|4926|162|0|0|0|4926|0|0|0|1107|4926|4926|4926|119915.01|Q
FRPT|358039105|10/03/25|54.13|54.14|52.82|53.46|53.48|.16|40482|1512|0|0|0|40482|0|0|0|31162|40482|40482|40482|2164832.70|Q
FRSH|358054104|10/03/25|11.60|11.69|11.29|11.31|11.44|-.20|213139|2857|0|1|0|206039|0|7100|0|116270|213139|213139|213139|2438155.87|Q
FRST|74167B109|10/03/25|10.45|10.51|10.45|10.51|10.50|.18|1666|82|0|0|0|1666|0|0|0|1223|1666|1666|1666|17498.17|Q
FRSX|345523302|10/03/25|2.14|2.19|2.12|2.19|2.16|.05|4318|49|0|0|0|4318|0|0|0|2470|4318|4318|4318|9340.59|Q
FRT|313745101|10/03/25|99.08|100.01|99.08|99.44|99.60|.42|12514|510|0|0|0|12514|0|0|0|9877|12514|12514|12514|1246439.30|N
FRT PRC|313745200|10/03/25|21.33|21.35|21.33|21.35|21.33|.28|12|1|0|0|0|12|0|0|0|0|12|12|12|255.96|N
FRTY|015564107|10/03/25|22.91|23.03|22.64|22.73|23.00|-.12|2712|13|0|0|0|2712|0|0|0|2441|2712|2712|2712|62366.07|P
FSBC|33830T103|10/03/25|32.23|32.23|31.96|32.07|32.09|.23|1184|132|0|0|0|1184|0|0|0|968|1184|1184|1184|37988.83|Q
FSBD|316188887|10/03/25|48.27|48.27|47.89|47.89|48.03|-.04|700|5|0|0|0|700|0|0|0|606|700|700|700|33618.91|P
FSBW|30263Y104|10/03/25|40.49|40.49|39.98|39.98|40.11|.40|425|27|0|0|0|425|0|0|0|95|425|425|425|17045.90|Q
FSCC|31423L602|10/03/25|29.94|30.01|29.80|29.80|30.00|.17|603|2|0|0|0|603|0|0|0|603|603|603|603|18088.82|P
FSCO|30290Y101|10/03/25|6.77|7.00|6.77|6.98|6.92|.30|101226|221|5|2|0|69131|16911|15184|0|53887|101226|101226|101226|700508.60|N
FSCS|33738R753|10/03/25|0.00|36.82|36.82|36.82|34.47|.14|1|1|0|0|0|1|0|0|0|0|1|1|1|34.47|Q
FSEA|33631F104|10/03/25|0.00|0.00|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|10/03/25|44.35|44.43|44.28|44.43|44.34|.05|17652|147|1|0|0|14752|2900|0|0|5799|17652|17652|17652|782658.99|P
FSEP|33740U307|10/03/25|50.74|50.80|50.62|50.65|50.73|.02|5584|54|0|0|0|5584|0|0|0|5322|5584|5584|5584|283266.06|Z
FSFG|33621E109|10/03/25|31.00|31.75|30.97|31.49|31.52|.44|5858|119|0|0|0|5858|0|0|0|420|5858|5858|5858|184655.21|Q
FSGS|33738R746|10/03/25|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
FSHP|G3530C109|10/03/25|10.62|10.62|10.62|0.00|10.62|0.00|47|1|0|0|0|47|0|0|0|0|47|47|47|499.14|Q
FSHP R|G3530C117|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FSHP U|G3530C133|10/03/25|0.00|0.00|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|10/03/25|9.54|9.68|9.16|9.22|9.41|-.43|9749|70|0|0|0|9749|0|0|0|6692|9749|9749|9749|91760.10|A
FSIG|33738D804|10/03/25|19.25|19.25|19.24|19.24|19.24|0.00|75212|424|0|1|0|66598|0|8614|0|51310|75212|75212|75212|1446878.55|P
FSK|302635206|10/03/25|15.35|15.36|14.86|14.97|15.03|-.33|154819|1639|0|1|0|144819|0|10000|0|106170|154819|154819|154819|2326609.36|N
FSLD|316188804|10/03/25|51.16|51.16|50.36|50.36|51.16|-.02|1|1|0|0|0|1|0|0|0|0|1|1|1|51.16|P
FSLR|336433107|10/03/25|232.20|235.50|226.92|229.99|230.99|-2.15|133659|4826|0|0|0|133659|0|0|0|68324|133659|133659|133659|30874231.69|Q
FSLY|31188V100|10/03/25|9.08|9.16|8.59|8.83|8.84|-.22|195720|2448|2|0|0|188713|7007|0|0|88888|195720|195720|195720|1730573.00|N
FSM|349942102|10/03/25|8.97|9.09|8.79|8.93|8.91|.04|603990|1491|47|1|0|470296|128629|5065|0|456151|603990|603990|603990|5383664.89|N
FSMB|33739P830|10/03/25|20.07|20.08|20.06|20.08|20.07|0.00|10549|54|1|0|0|8487|2062|0|0|3079|10549|10549|10549|211732.53|P
FSMD|316092527|10/03/25|44.15|44.41|44.12|44.12|44.21|.10|3051|20|0|0|0|3051|0|0|0|1211|3051|3051|3051|134869.62|P
FSP|35471R106|10/03/25|1.64|1.65|1.61|1.64|1.62|.01|17259|86|0|0|0|17259|0|0|0|7792|17259|17259|17259|27945.51|A
FSS|313855108|10/03/25|118.86|120.40|118.18|118.41|118.82|.62|12610|605|0|0|0|12610|0|0|0|7471|12610|12610|12610|1498342.97|N
FSST|316092279|10/03/25|30.19|30.20|30.19|30.20|30.22|.04|19|4|0|0|0|19|0|0|0|3|19|19|19|574.19|P
FSTA|316092303|10/03/25|49.57|49.79|49.57|49.64|49.68|.05|7367|82|0|0|0|7367|0|0|0|5076|7367|7367|7367|366008.68|P
FSTR|350060109|10/03/25|26.70|26.94|26.48|26.48|26.71|.26|410|37|0|0|0|410|0|0|0|368|410|410|410|10952.47|Q
FSUN|33767U107|10/03/25|38.90|39.44|38.90|39.34|39.32|.52|2926|260|0|0|0|2926|0|0|0|1731|2926|2926|2926|115057.86|Q
FSV|33767E202|10/03/25|188.51|189.97|187.85|188.72|189.22|.95|7583|330|0|0|0|7583|0|0|0|3551|7583|7583|7583|1434888.04|Q
FSYD|316092212|10/03/25|48.70|48.72|48.68|48.71|48.70|-.01|1939|14|0|0|0|1939|0|0|0|905|1939|1939|1939|94425.73|P
FT|355145103|10/03/25|8.01|8.03|7.98|7.98|8.02|-.03|1523|16|0|0|0|1523|0|0|0|923|1523|1523|1523|12209.28|N
FTA|33735J101|10/03/25|84.43|84.61|84.43|84.52|84.59|.75|547|8|0|0|0|547|0|0|0|260|547|547|547|46269.12|Q
FTAG|33734X812|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FTAI|G3730V105|10/03/25|172.76|173.99|167.57|169.54|170.23|-2.61|29081|1392|0|0|0|29081|0|0|0|13826|29081|29081|29081|4950328.53|Q
FTAI M|G3730V147|10/03/25|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
FTAI N|G3730V139|10/03/25|0.00|25.62|25.62|25.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FTBD|316188879|10/03/25|50.15|50.15|50.03|50.03|50.08|-.02|69|5|0|0|0|69|0|0|0|60|69|69|69|3455.41|P
FTBI|33738R571|10/03/25|21.49|21.49|21.31|21.31|21.46|0.00|1767|5|0|0|0|1767|0|0|0|1700|1767|1767|1767|37925.77|P
FTC|33735K108|10/03/25|0.00|160.89|160.89|160.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FTCB|33738D788|10/03/25|21.40|21.40|21.36|21.38|21.38|-.02|42388|270|1|0|0|39863|2525|0|0|21529|42388|42388|42388|906106.56|P
FTCE|33738R597|10/03/25|24.75|24.82|24.73|24.73|24.81|-.01|146|5|0|0|0|146|0|0|0|144|146|146|146|3622.87|P
FTCI|30320C301|10/03/25|7.70|7.80|7.66|7.66|7.70|.23|1266|43|0|0|0|1266|0|0|0|759|1266|1266|1266|9747.47|Q
FTCS|33733E104|10/03/25|93.32|93.96|93.29|93.64|93.77|.41|21380|294|0|0|0|21380|0|0|0|14534|21380|21380|21380|2004837.04|Q
FTDR|35905A109|10/03/25|68.53|69.35|68.47|68.75|68.82|.42|16914|824|0|0|0|16914|0|0|0|11370|16914|16914|16914|1164092.67|Q
FTDS|33733E708|10/03/25|56.38|56.38|56.38|56.38|56.38|.67|321|1|0|0|0|321|0|0|0|321|321|321|321|18097.98|Q
FTEC|316092808|10/03/25|226.02|227.01|224.28|224.99|225.79|-.66|25251|752|1|0|0|20520|4731|0|0|18214|25251|25251|25251|5701379.61|P
FTEK|359523107|10/03/25|2.91|3.14|2.91|2.96|3.05|.06|12709|126|0|0|0|12709|0|0|0|1110|12709|12709|12709|38821.56|Q
FTEL|G35150138|10/03/25|5.42|5.42|5.03|5.15|5.28|-.14|12333|245|0|0|0|12333|0|0|0|7923|12333|12333|12333|65145.02|Q
FTF|35472T101|10/03/25|6.36|6.37|6.34|6.34|6.36|-.01|5820|38|0|0|0|5820|0|0|0|1392|5820|5820|5820|37020.25|A
FTFT|36117V303|10/03/25|2.19|2.27|2.17|2.17|2.23|-.03|3950|47|0|0|0|3950|0|0|0|2544|3950|3950|3950|8795.98|Q
FTGC|33739H101|10/03/25|25.89|25.99|25.87|25.90|25.93|.12|6650|48|0|0|0|6650|0|0|0|3276|6650|6650|6650|172454.39|Q
FTGS|33733E823|10/03/25|36.30|36.44|36.21|36.21|36.37|-.01|615|10|0|0|0|615|0|0|0|0|615|615|615|22368.00|Q
FTHF|33734X747|10/03/25|0.00|30.20|30.20|30.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
FTHI|33738R308|10/03/25|23.78|23.80|23.71|23.72|23.76|-.04|15926|116|0|0|0|15926|0|0|0|11436|15926|15926|15926|378389.15|Q
FTHM|31189V109|10/03/25|1.90|1.90|1.77|1.79|1.84|-.06|8399|94|0|0|0|8399|0|0|0|2896|8399|8399|8399|15447.66|Q
FTHY|33741Q107|10/03/25|14.31|14.31|14.19|14.22|14.24|-.14|11145|56|0|0|0|11145|0|0|0|5065|11145|11145|11145|158682.78|N
FTI|G87110105|10/03/25|38.87|38.88|37.99|38.03|38.30|-.40|186617|3050|0|0|0|186617|0|0|0|88882|186617|186617|186617|7146619.03|N
FTIF|33733E815|10/03/25|22.18|22.18|22.17|22.17|22.18|-.01|20|1|0|0|0|20|0|0|0|20|20|20|20|443.60|P
FTK|343389409|10/03/25|15.33|16.22|15.33|15.93|15.82|.74|16610|703|0|0|0|16610|0|0|0|8261|16610|16610|16610|262767.72|N
FTKI|33738R589|10/03/25|18.68|18.68|18.67|18.67|18.68|-.01|1|1|0|0|0|1|0|0|0|1|1|1|1|18.68|P
FTLF|33817P405|10/03/25|19.91|20.13|19.91|20.13|19.91|.19|76|2|0|0|0|76|0|0|0|76|76|76|76|1513.12|Q
FTLS|33739P103|10/03/25|70.27|70.44|69.98|69.98|70.27|-.35|3278|43|0|0|0|3278|0|0|0|1927|3278|3278|3278|230343.17|P
FTNT|34959E109|10/03/25|86.77|87.19|85.55|85.78|86.63|-.52|253873|7579|1|0|0|251318|2555|0|0|157916|253873|253873|253873|21991956.14|Q
FTQI|33738R407|10/03/25|20.64|20.64|20.54|20.59|20.59|-.04|8196|52|1|0|0|5996|2200|0|0|614|8196|8196|8196|168766.81|Q
FTRB|31423L404|10/03/25|25.48|25.49|25.45|25.46|25.46|0.00|2263|23|0|0|0|2263|0|0|0|462|2263|2263|2263|57624.54|P
FTRE|34965K107|10/03/25|9.73|9.84|9.27|9.46|9.50|-.15|41314|1071|0|0|0|41314|0|0|0|17895|41314|41314|41314|392684.28|Q
FTRI|33734X838|10/03/25|15.24|15.24|15.23|15.23|15.23|.12|29|2|0|0|0|29|0|0|0|28|29|29|29|441.81|Q
FTRK|G33380109|10/03/25|0.58|0.58|0.57|0.58|0.58|0.00|20082|39|0|0|1|5022|0|0|15060|18967|20082|20082|20082|11634.93|Q
FTS|349553107|10/03/25|50.27|50.78|50.21|50.28|50.48|0.00|56220|708|0|0|0|56220|0|0|0|48026|56220|56220|56220|2838097.44|N
FTSD|353506108|10/03/25|90.84|90.87|90.83|90.86|90.84|0.00|680|16|0|0|0|680|0|0|0|4|680|680|680|61770.25|P
FTSL|33738D309|10/03/25|45.86|45.89|45.85|45.89|45.87|.06|8776|62|0|0|0|8776|0|0|0|2241|8776|8776|8776|402554.39|Q
FTSM|33739Q408|10/03/25|59.97|59.97|59.96|59.96|59.96|.02|3951|25|0|0|0|3951|0|0|0|1909|3951|3951|3951|236912.96|Q
FTV|34959J108|10/03/25|49.81|50.72|49.81|50.42|50.47|.65|143635|3203|0|0|0|143635|0|0|0|116462|143635|143635|143635|7249633.45|N
FTWO|02072L557|10/03/25|39.91|40.29|39.91|40.00|40.14|.20|4711|18|0|0|0|4711|0|0|0|4256|4711|4711|4711|189120.84|N
FTXG|33738R852|10/03/25|21.44|21.64|21.44|21.56|21.60|.11|747|13|0|0|0|747|0|0|0|65|747|747|747|16136.38|Q
FTXH|33738R837|10/03/25|0.00|29.74|29.74|29.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FTXL|33738R811|10/03/25|117.14|117.14|116.49|116.49|117.43|-.20|177|16|0|0|0|177|0|0|0|26|177|177|177|20784.84|Q
FTXN|33738R845|10/03/25|28.30|28.41|28.30|28.30|28.38|.23|1074|8|0|0|0|1074|0|0|0|754|1074|1074|1074|30475.41|Q
FTXO|33738R860|10/03/25|35.23|35.30|35.23|35.29|35.28|.27|267|10|0|0|0|267|0|0|0|267|267|267|267|9420.48|Q
FTXR|33738R795|10/03/25|35.30|35.30|35.29|35.29|35.30|.16|9|1|0|0|0|9|0|0|0|0|9|9|9|317.70|Q
FUBO|35953D104|10/03/25|3.97|4.08|3.92|3.97|3.99|.01|545697|1682|16|7|2|405568|52126|50703|37300|271543|545697|545697|545697|2178461.45|N
FUFU|G1152A104|10/03/25|3.86|3.94|3.78|3.86|3.86|-.09|8513|148|0|0|0|8513|0|0|0|4802|8513|8513|8513|32884.91|Q
FUFU W|G1152A120|10/03/25|0.44|0.44|0.35|0.35|0.40|-.07|206|4|0|0|0|206|0|0|0|33|206|206|206|82.04|Q
FUL|359694106|10/03/25|59.36|59.83|59.20|59.27|59.50|.15|12716|489|0|0|0|12716|0|0|0|7946|12716|12716|12716|756601.13|N
FULC|359616109|10/03/25|9.63|9.66|9.17|9.20|9.40|-.32|17416|625|0|0|0|17416|0|0|0|7233|17416|17416|17416|163793.09|Q
FULT|360271100|10/03/25|18.33|18.58|18.31|18.36|18.40|.13|68109|1327|1|0|0|65181|2928|0|0|39357|68109|68109|68109|1253444.54|Q
FULT P|360271308|10/03/25|20.09|20.09|19.99|20.09|19.99|-.21|660|3|0|0|0|660|0|0|0|12|660|660|660|13194.60|Q
FUMB|33740J104|10/03/25|20.12|20.12|20.10|20.10|20.11|-.01|1357|11|0|0|0|1357|0|0|0|539|1357|1357|1357|27291.28|P
FUN|83001C108|10/03/25|23.49|24.00|23.21|23.89|23.76|.49|77859|1455|0|0|0|77859|0|0|0|44404|77859|77859|77859|1849767.12|N
FUNC|33741H107|10/03/25|36.35|36.35|36.04|36.04|36.20|.23|202|21|0|0|0|202|0|0|0|149|202|202|202|7312.98|Q
FUND|85208J109|10/03/25|8.45|8.45|8.40|8.41|8.41|.05|722|7|0|0|0|722|0|0|0|300|722|722|722|6075.21|Q
FUNL|00777X660|10/03/25|46.49|46.61|46.49|46.61|46.59|.44|962|2|0|0|0|962|0|0|0|822|962|962|962|44822.02|Z
FURY|36117T100|10/03/25|0.64|0.66|0.61|0.63|0.64|0.00|203998|112|19|3|3|39311|66509|19800|78378|141105|203998|203998|203998|129650.00|A
FUSB|33744V103|10/03/25|12.07|12.30|12.07|12.30|12.07|12.30|7|2|0|0|0|7|0|0|0|1|7|7|7|84.49|Q
FUSI|025072224|10/03/25|50.57|50.60|50.57|50.57|50.59|.02|200|3|0|0|0|200|0|0|0|0|200|200|200|10117.93|P
FUTU|36118L106|10/03/25|169.04|171.04|164.65|170.00|168.87|3.75|259724|5841|2|0|0|254383|5341|0|0|164141|259724|259724|259724|43860786.59|Q
FUTY|316092865|10/03/25|57.03|57.94|57.03|57.47|57.44|.59|12986|147|1|0|0|9280|3706|0|0|7549|12986|12986|12986|745937.20|P
FV|33738R605|10/03/25|62.11|62.43|62.11|62.13|62.23|.17|8057|72|0|0|0|8057|0|0|0|2190|8057|8057|8057|501359.40|Q
FVAL|316092782|10/03/25|69.34|69.76|69.34|69.49|69.48|.24|1799|12|0|0|0|1799|0|0|0|966|1799|1799|1799|125000.43|P
FVC|33738R878|10/03/25|0.00|36.12|36.12|36.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
FVCB|36120Q101|10/03/25|12.58|12.88|12.58|12.67|12.77|.12|457|27|0|0|0|457|0|0|0|445|457|457|457|5834.66|Q
FVD|33734H106|10/03/25|46.06|46.39|46.06|46.23|46.24|.21|100284|496|0|0|2|59345|0|0|40939|36105|100284|100284|100284|4637555.28|P
FVN|G37068106|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|13.90|13.91|13.85|13.91|13.87|.28|3280|68|0|0|0|3280|0|0|0|2529|3280|3280|3280|45502.72|N
FVRR|M4R82T106|10/03/25|23.61|23.88|23.32|23.46|23.55|-.06|23915|619|0|0|0|23915|0|0|0|14032|23915|23915|23915|563113.77|N
FWD|00039J509|10/03/25|104.17|104.43|103.12|103.52|103.87|-.12|7214|94|0|0|0|7214|0|0|0|5132|7214|7214|7214|749324.01|P
FWON A|531229771|10/03/25|95.33|97.71|95.33|96.51|96.72|1.10|12015|569|0|0|0|12015|0|0|0|5542|12015|12015|12015|1162127.81|Q
FWON K|531229755|10/03/25|104.35|106.28|104.32|105.00|105.00|.90|97442|1770|0|0|0|97442|0|0|0|40779|97442|97442|97442|10231549.14|Q
FWRD|34986A104|10/03/25|24.17|24.70|23.40|23.40|23.98|-.50|51678|1509|1|0|0|48156|3522|0|0|23020|51678|51678|51678|1239431.12|Q
FWRG|33748L101|10/03/25|16.04|16.30|15.83|16.25|16.13|.32|67386|1394|1|0|0|65149|2237|0|0|57726|67386|67386|67386|1086645.18|Q
FXA|46090N103|10/03/25|65.33|65.36|65.33|65.36|65.34|.09|1278|15|0|0|0|1278|0|0|0|1206|1278|1278|1278|83507.77|P
FXB|46138M109|10/03/25|129.33|129.54|129.32|129.54|129.42|.38|1016|17|0|0|0|1016|0|0|0|700|1016|1016|1016|131492.44|P
FXC|46138T104|10/03/25|70.03|70.04|70.03|70.03|70.03|.04|759|9|0|0|0|759|0|0|0|610|759|759|759|53154.13|P
FXD|33734X101|10/03/25|68.56|68.60|68.28|68.28|68.50|-.15|1810|23|0|0|0|1810|0|0|0|1004|1810|1810|1810|123978.83|P
FXE|46138K103|10/03/25|108.30|108.37|108.19|108.28|108.29|.21|31343|105|2|0|1|7161|7126|0|17056|23903|31343|31343|31343|3393996.98|P
FXED|886364819|10/03/25|18.49|18.49|18.42|18.42|18.55|.02|38|2|0|0|0|38|0|0|0|0|38|38|38|704.78|N
FXF|46138R108|10/03/25|111.26|111.35|111.26|111.31|111.29|.34|4832|46|0|0|0|4832|0|0|0|2049|4832|4832|4832|537731.77|P
FXG|33734X119|10/03/25|62.99|63.25|62.99|63.07|63.18|.16|2365|25|0|0|0|2365|0|0|0|949|2365|2365|2365|149412.79|P
FXH|33734X143|10/03/25|112.97|114.27|112.97|114.05|113.67|1.55|4656|30|0|0|0|4656|0|0|0|391|4656|4656|4656|529233.91|P
FXI|464287184|10/03/25|41.57|41.63|41.34|41.42|41.46|-.33|7176839|6857|390|61|63|2290192|1270831|414369|3201447|5779258|7176839|7176839|7176839|297581295.04|P
FXL|33734X176|10/03/25|171.80|171.80|169.90|169.90|170.59|-1.37|1015|21|0|0|0|1015|0|0|0|325|1015|1015|1015|173149.05|P
FXN|33734X127|10/03/25|16.25|16.35|16.21|16.31|16.29|.18|58799|205|2|1|0|44294|6750|7755|0|32545|58799|58799|58799|957752.30|P
FXNC|32106V107|10/03/25|22.65|22.65|22.39|22.39|22.52|.03|370|19|0|0|0|370|0|0|0|214|370|370|370|8330.60|Q
FXO|33734X135|10/03/25|59.15|59.59|59.15|59.43|59.40|.44|6427|89|0|0|0|6427|0|0|0|2976|6427|6427|6427|381739.16|P
FXP|74347B227|10/03/25|8.04|8.12|8.04|8.12|8.08|.11|1613|11|0|0|0|1613|0|0|0|1612|1613|1613|1613|13040.72|P
FXR|33734X150|10/03/25|78.87|79.36|78.87|78.87|79.08|.20|2190|50|0|0|0|2190|0|0|0|909|2190|2190|2190|173190.48|P
FXU|33734X184|10/03/25|45.55|46.12|45.53|45.91|45.95|.47|36668|296|1|0|0|34370|2298|0|0|27230|36668|36668|36668|1684957.51|P
FXY|46138W107|10/03/25|62.52|62.52|62.37|62.42|62.43|-.05|9964|82|0|0|0|9964|0|0|0|7568|9964|9964|9964|622072.42|P
FXZ|33734X168|10/03/25|62.76|63.03|62.76|62.95|62.79|.35|1799|9|0|0|0|1799|0|0|0|301|1799|1799|1799|112966.56|P
FYBR|35909D109|10/03/25|37.37|37.52|37.33|37.44|37.45|.08|147971|907|1|0|0|145871|2100|0|0|75142|147971|147971|147971|5540833.96|Q
FYC|33737M300|10/03/25|91.90|92.88|91.90|92.01|92.65|.52|891|16|0|0|0|891|0|0|0|798|891|891|891|82551.94|Q
FYEE|31624J729|10/03/25|28.14|28.15|28.08|28.08|28.14|0.00|1303|8|0|0|0|1303|0|0|0|1303|1303|1303|1303|36660.93|Z
FYLD|132061300|10/03/25|31.47|31.49|31.47|31.49|31.47|.12|258|10|0|0|0|258|0|0|0|185|258|258|258|8120.14|Z
FYT|33737M409|10/03/25|56.82|56.82|56.79|56.79|56.82|.58|53|1|0|0|0|53|0|0|0|0|53|53|53|3011.46|Q
FYX|33734Y109|10/03/25|110.39|110.59|110.39|110.59|110.39|.73|300|2|0|0|0|300|0|0|0|0|300|300|300|33117.00|Q
G|G3922B107|10/03/25|41.22|41.53|41.03|41.22|41.33|-.18|41780|1083|0|0|0|41780|0|0|0|30526|41780|41780|41780|1726836.97|N
GAA|132061607|10/03/25|31.80|31.83|31.80|31.83|31.79|.04|133|4|0|0|0|133|0|0|0|0|133|133|133|4227.65|Z
GAB|362397101|10/03/25|6.15|6.18|6.15|6.16|6.16|.01|4811|36|0|0|0|4811|0|0|0|1906|4811|4811|4811|29615.43|N
GAB PRG|362397176|10/03/25|21.29|21.30|21.24|21.24|21.30|-.05|206|2|0|0|0|206|0|0|0|0|206|206|206|4386.80|N
GAB PRH|362397861|10/03/25|0.00|21.35|21.35|21.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GAB PRK|362397846|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GABC|373865104|10/03/25|39.11|39.22|39.00|39.10|39.15|.28|4000|216|0|0|0|4000|0|0|0|3263|4000|4000|4000|156592.82|Q
GABF|36261K400|10/03/25|47.46|48.11|47.46|47.96|47.86|.26|5250|29|0|0|0|5250|0|0|0|1579|5250|5250|5250|251283.59|P
GAEM|82889N459|10/03/25|26.43|26.43|26.40|26.41|26.41|.02|207|8|0|0|0|207|0|0|0|205|207|207|207|5466.83|P
GAIA|36269P104|10/03/25|5.57|5.76|5.57|5.76|5.70|.25|2791|26|0|0|0|2791|0|0|0|1581|2791|2791|2791|15911.19|Q
GAIN|376546107|10/03/25|13.97|13.98|13.87|13.98|13.92|0.00|7930|162|0|0|0|7930|0|0|0|6294|7930|7930|7930|110349.14|Q
GAIN I|376546867|10/03/25|25.70|25.70|25.65|25.65|25.70|-.02|563|4|0|0|0|563|0|0|0|0|563|563|563|14469.10|Q
GAIN L|376546875|10/03/25|0.00|25.85|25.85|25.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GAIN N|376546800|10/03/25|25.16|25.24|25.16|25.24|25.16|.08|186|2|0|0|0|186|0|0|0|186|186|186|186|4679.76|Q
GAIN Z|376546883|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GAL|78467V400|10/03/25|49.48|49.48|49.42|49.42|49.49|.11|91|4|0|0|0|91|0|0|0|30|91|91|91|4503.23|P
GALT|363225202|10/03/25|4.36|4.41|4.21|4.35|4.32|.10|14156|231|0|0|0|14156|0|0|0|8678|14156|14156|14156|61130.92|Q
GAM|368802104|10/03/25|62.37|62.84|62.37|62.84|62.79|.37|316|13|0|0|0|316|0|0|0|1|316|316|316|19841.46|N
GAM PRB|368802401|10/03/25|0.00|25.12|25.12|25.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GAMB|G3R239101|10/03/25|8.18|8.35|8.18|8.30|8.30|.17|18909|333|1|0|0|16283|2626|0|0|8914|18909|18909|18909|156967.94|Q
GAME|36468G103|10/03/25|0.77|0.85|0.76|0.85|0.80|.10|680845|1068|22|16|7|273408|75000|113777|218660|228449|680845|680845|680845|542599.22|Q
GAMR|032108615|10/03/25|97.29|97.40|96.87|96.87|97.11|-.33|515|25|0|0|0|515|0|0|0|158|515|515|515|50009.48|P
GANX|36269B105|10/03/25|1.88|1.92|1.81|1.92|1.88|.07|25438|145|2|0|0|18338|7100|0|0|8131|25438|25438|25438|47760.46|Q
GAP|364760108|10/03/25|21.86|21.89|21.52|21.60|21.67|-.15|367318|3859|7|1|0|339948|20890|6480|0|106978|367318|367318|367318|7959113.94|N
GAPR|33740F458|10/03/25|39.30|39.30|39.29|39.29|39.30|.03|136|5|0|0|0|136|0|0|0|80|136|136|136|5344.60|Z
GARP|46436E403|10/03/25|66.40|66.40|66.14|66.14|66.26|-.38|2090|24|0|0|0|2090|0|0|0|2051|2090|2090|2090|138486.82|Z
GASS|Y81669106|10/03/25|6.53|6.53|6.48|6.49|6.49|.06|4629|105|0|0|0|4629|0|0|0|1548|4629|4629|4629|30055.20|Q
GAST|36261K301|10/03/25|32.46|32.46|32.45|32.45|32.60|.01|103|3|0|0|0|103|0|0|0|101|103|103|103|3357.77|P
GATX|361448103|10/03/25|175.82|176.87|175.48|175.91|176.05|.70|5643|562|0|0|0|5643|0|0|0|3875|5643|5643|5643|993464.74|N
GAU|36352H100|10/03/25|2.35|2.51|2.32|2.51|2.43|.17|457904|587|70|6|0|215348|204814|37742|0|196788|457904|457904|457904|1114821.13|A
GAUG|33740U653|10/03/25|38.63|38.66|38.63|38.66|38.64|-.01|1066|4|0|0|0|1066|0|0|0|630|1066|1066|1066|41191.74|Z
GAUZ|M4757U106|10/03/25|5.98|6.44|5.98|6.44|6.30|.42|2929|42|0|0|0|2929|0|0|0|1541|2929|2929|2929|18447.18|Q
GBAB|401664107|10/03/25|15.68|15.68|15.61|15.62|15.63|.02|610|11|0|0|0|610|0|0|0|167|610|610|610|9534.68|N
GBCI|37637Q105|10/03/25|47.88|48.44|47.61|48.21|48.15|.88|49175|1463|0|0|0|49175|0|0|0|39006|49175|49175|49175|2368017.83|N
GBDC|38173M102|10/03/25|13.81|13.89|13.71|13.84|13.80|.11|137638|1254|0|1|0|129923|0|7715|0|110777|137638|137638|137638|1899593.17|Q
GBF|464288596|10/03/25|105.49|105.49|105.27|105.27|105.33|-.15|81|8|0|0|0|81|0|0|0|5|81|81|81|8531.49|P
GBFH|36166F100|10/03/25|39.37|41.10|39.37|40.82|40.77|1.18|2119|66|0|0|0|2119|0|0|0|1473|2119|2119|2119|86395.50|Q
GBIL|381430529|10/03/25|99.95|99.96|99.95|99.95|99.95|.03|20125|55|2|0|0|14188|5937|0|0|11244|20125|20125|20125|2011538.39|P
GBIO|37148K209|10/03/25|6.12|6.33|6.12|6.33|6.27|.19|1103|89|0|0|0|1103|0|0|0|788|1103|1103|1103|6918.71|Q
GBLD|46138G623|10/03/25|18.63|18.63|18.60|18.60|18.63|.06|101|1|0|0|0|101|0|0|0|101|101|101|101|1881.63|P
GBLI|37959R103|10/03/25|28.76|29.45|28.76|29.45|28.89|.44|5|4|0|0|0|5|0|0|0|1|5|5|5|144.43|N
GBND|38149W473|10/03/25|0.00|50.91|50.91|50.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
GBR|643611106|10/03/25|1.02|1.03|1.01|1.02|1.02|0.00|408|9|0|0|0|408|0|0|0|152|408|408|408|417.67|A
GBTC|389637109|10/03/25|94.71|97.33|94.18|96.36|95.93|1.43|1210682|23856|1|1|1|1185635|3300|8318|13429|869188|1210682|1210682|1210682|116146649.09|P
GBTG|37890B100|10/03/25|8.04|8.15|7.98|8.01|8.05|.01|25775|370|0|0|0|25775|0|0|0|13790|25775|25775|25775|207445.26|N
GBUG|85208P865|10/03/25|38.52|38.52|37.84|38.06|38.00|.23|1766|33|0|0|0|1766|0|0|0|893|1766|1766|1766|67107.87|Q
GBX|393657101|10/03/25|46.17|46.43|45.91|46.02|46.15|.31|6466|262|0|0|0|6466|0|0|0|3834|6466|6466|6466|298409.35|N
GBXA|38149W531|10/03/25|0.00|26.78|26.78|26.78|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GBXB|38149W523|10/03/25|0.00|26.23|26.23|26.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GBXC|38149W515|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GCAD|36261K509|10/03/25|45.62|45.76|45.62|45.69|45.72|.07|811|6|0|0|0|811|0|0|0|72|811|811|811|37079.73|P
GCAL|38149W564|10/03/25|50.61|50.61|50.55|50.55|50.51|-.03|62|5|0|0|0|62|0|0|0|0|62|62|62|3131.70|P
GCBC|394357107|10/03/25|22.10|22.23|22.10|22.23|22.12|.63|673|56|0|0|0|673|0|0|0|284|673|673|673|14885.49|Q
GCC|97717Y683|10/03/25|21.56|21.64|21.53|21.62|21.60|.20|1407|17|0|0|0|1407|0|0|0|726|1407|1407|1407|30385.72|P
GCI|36472T109|10/03/25|4.17|4.27|4.15|4.16|4.18|0.00|19704|227|0|0|0|19704|0|0|0|12647|19704|19704|19704|82392.67|N
GCL|G3777K103|10/03/25|2.47|2.56|2.41|2.54|2.50|.11|19183|75|0|1|0|11043|0|8140|0|3589|19183|19183|19183|47971.20|Q
GCLW W|G3777K111|10/03/25|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
GCMG|36831E108|10/03/25|11.86|12.02|11.82|11.97|11.92|.14|56115|942|0|0|0|56115|0|0|0|25597|56115|56115|56115|668966.62|Q
GCMG W|36831E116|10/03/25|0.46|0.51|0.46|0.51|0.48|.07|1300|3|0|0|0|1300|0|0|0|900|1300|1300|1300|618.00|Q
GCO|371532102|10/03/25|30.41|30.67|30.15|30.15|30.39|.17|2905|149|0|0|0|2905|0|0|0|2074|2905|2905|2905|88274.99|N
GCOR|38149W101|10/03/25|41.76|41.76|41.68|41.68|41.70|-.07|206|3|0|0|0|206|0|0|0|100|206|206|206|8589.56|P
GCOW|69374H709|10/03/25|40.22|40.23|40.13|40.13|40.16|.24|2906|31|0|0|0|2906|0|0|0|308|2906|2906|2906|116716.99|Z
GCT|G38644103|10/03/25|27.48|28.03|27.16|27.98|27.66|.80|25580|1093|0|0|0|25580|0|0|0|14519|25580|25580|25580|707531.85|Q
GCTK|45824Q804|10/03/25|7.07|7.45|7.01|7.45|7.52|.81|33327|312|2|2|0|14377|5750|13200|0|26147|33327|33327|33327|250769.45|Q
GCTS|36170N107|10/03/25|1.52|1.53|1.50|1.53|1.52|.03|6948|119|0|0|0|6948|0|0|0|2470|6948|6948|6948|10593.47|N
GCTS WS|36170N115|10/03/25|0.00|0.20|0.20|0.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GCV|36240B109|10/03/25|4.20|4.24|4.20|4.24|4.23|.07|5779|11|1|0|0|3384|2395|0|0|2985|5779|5779|5779|24464.18|N
GD|369550108|10/03/25|342.00|344.87|342.00|343.61|343.84|2.51|23138|1125|0|0|0|23138|0|0|0|18261|23138|23138|23138|7955675.39|N
GDC|19200A204|10/03/25|7.00|7.00|6.01|6.30|6.45|-.62|15455|221|0|0|0|15455|0|0|0|6006|15455|15455|15455|99646.41|Q
GDDY|380237107|10/03/25|133.73|137.39|133.73|135.03|136.08|1.03|57656|1946|0|0|0|57656|0|0|0|21857|57656|57656|57656|7845597.87|N
GDE|97717Y568|10/03/25|57.72|58.12|57.70|57.93|57.96|.48|8096|172|0|0|0|8096|0|0|0|4854|8096|8096|8096|469211.27|Z
GDEC|33740U679|10/03/25|36.78|36.79|36.73|36.73|36.82|-.02|1192|34|0|0|0|1192|0|0|0|899|1192|1192|1192|43883.64|Z
GDEN|381013101|10/03/25|24.00|24.05|23.63|23.63|23.85|-.18|11194|586|0|0|0|11194|0|0|0|9215|11194|11194|11194|266940.98|Q
GDEV|G6529J209|10/03/25|37.89|37.89|30.00|35.78|32.94|.21|5841|191|0|0|0|5841|0|0|0|988|5841|5841|5841|192379.17|Q
GDEV W|G6529J118|10/03/25|0.04|0.04|0.04|0.04|0.04|0.00|500|1|0|0|0|500|0|0|0|500|500|500|500|21.15|Q
GDFN|87975E784|10/03/25|27.00|27.00|26.95|26.95|27.00|.24|100|1|0|0|0|100|0|0|0|100|100|100|100|2700.00|Q
GDHG|G3959D133|10/03/25|7.48|7.48|7.40|7.46|7.45|-.01|3449|55|0|0|0|3449|0|0|0|971|3449|3449|3449|25695.60|Q
GDIV|41151J703|10/03/25|0.00|16.20|16.20|16.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GDL|361570104|10/03/25|8.53|8.55|8.53|8.55|8.53|.02|2|2|0|0|0|2|0|0|0|2|2|2|2|17.06|N
GDLC|G40705108|10/03/25|59.21|60.84|58.96|60.20|59.80|.66|29444|160|2|0|0|21740|7704|0|0|4821|29444|29444|29444|1760766.22|P
GDMA|02072L870|10/03/25|39.36|39.36|39.21|39.21|39.36|.22|8|1|0|0|0|8|0|0|0|8|8|8|8|314.88|Z
GDMN|97717Y550|10/03/25|81.44|81.44|80.33|80.86|80.85|.93|6198|90|0|0|0|6198|0|0|0|1565|6198|6198|6198|501118.58|Z
GDO|95790C107|10/03/25|12.05|12.07|12.04|12.07|12.04|.05|219|3|0|0|0|219|0|0|0|212|219|219|219|2636.92|N
GDOC|38149W770|10/03/25|33.16|33.35|33.16|33.35|33.23|.35|650|9|0|0|0|650|0|0|0|64|650|650|650|21599.21|P
GDOT|39304D102|10/03/25|13.16|13.27|13.00|13.07|13.11|-.03|25337|466|1|0|0|23207|2130|0|0|10614|25337|25337|25337|332047.24|N
GDRX|38246G108|10/03/25|4.50|4.73|4.48|4.53|4.58|.03|359778|1711|16|3|1|276461|54003|18914|10400|147244|359778|359778|359778|1648547.89|Q
GDS|36165L108|10/03/25|40.87|41.19|39.20|39.65|40.03|-1.71|183929|2766|0|0|0|183929|0|0|0|75773|183929|183929|183929|7361861.23|Q
GDTC|Y1R80M106|10/03/25|2.01|2.01|2.01|2.01|2.01|0.00|1213|5|0|0|0|1213|0|0|0|0|1213|1213|1213|2438.32|Q
GDV|36242H104|10/03/25|27.17|27.20|27.12|27.14|27.16|.06|3825|45|0|0|0|3825|0|0|0|1348|3825|3825|3825|103874.89|N
GDV PRH|36242H880|10/03/25|23.05|23.10|23.05|23.10|23.05|-.08|56|1|0|0|0|56|0|0|0|0|56|56|56|1290.80|N
GDV PRK|36242H864|10/03/25|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|10/03/25|77.18|77.76|76.53|77.08|77.07|-.02|4472685|30396|20|4|3|3452452|63482|23353|933398|2583118|4472685|4472685|4472685|344713044.67|P
GDXD|06367V600|10/03/25|0.83|0.86|0.82|0.84|0.84|-.01|1258399|1087|77|46|19|284657|249313|331498|392931|710957|1258399|1258399|1258399|1062599.91|P
GDXJ|92189F791|10/03/25|100.06|100.85|98.95|99.74|99.79|.10|1161190|14423|4|0|2|819411|11401|0|330378|622711|1161190|1161190|1161190|115880218.19|P
GDXU|063679542|10/03/25|212.27|215.00|205.00|209.00|209.49|0.00|146404|4708|1|1|0|136238|3967|6199|0|57844|146404|146404|146404|30669558.58|P
GDXY|88634T881|10/03/25|17.88|17.92|17.77|17.88|17.85|.08|102739|503|4|1|0|81324|16006|5409|0|79313|102739|102739|102739|1834277.85|P
GDYN|39813G109|10/03/25|8.33|8.64|8.30|8.46|8.42|.11|48579|969|1|0|0|46410|2169|0|0|32339|48579|48579|48579|409007.82|Q
GE|369604301|10/03/25|299.44|302.60|295.73|297.11|299.14|-2.36|125297|4185|0|0|1|114996|0|0|10301|77773|125297|125297|125297|37480744.74|N
GECC|390320703|10/03/25|8.99|9.36|8.84|8.87|9.17|-.11|22860|338|1|0|0|19101|3759|0|0|14836|22860|22860|22860|209664.40|Q
GECC G|390320869|10/03/25|0.00|25.07|25.07|25.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GECC H|390320877|10/03/25|0.00|25.30|25.30|25.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GECC I|390320885|10/03/25|0.00|25.31|25.31|25.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GECC O|390320604|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GEF|397624107|10/03/25|60.72|60.96|60.58|60.62|60.74|.22|6352|341|0|0|0|6352|0|0|0|3528|6352|6352|6352|385843.44|N
GEF B|397624206|10/03/25|62.86|62.86|62.53|62.53|62.93|.18|6|4|0|0|0|6|0|0|0|0|6|6|6|377.58|N
GEG|39037G109|10/03/25|2.42|2.44|2.42|2.43|2.42|.10|1292|15|0|0|0|1292|0|0|0|64|1292|1292|1292|3129.45|Q
GEGG L|39037G208|10/03/25|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
GEHC|36266G107|10/03/25|77.11|77.89|76.43|76.58|77.20|-.27|121342|3803|0|0|0|121342|0|0|0|68503|121342|121342|121342|9367713.09|Q
GEL|371927104|10/03/25|16.25|16.49|16.21|16.21|16.37|.01|5267|126|0|0|0|5267|0|0|0|1591|5267|5267|5267|86212.42|N
GELS|Q3978B109|10/03/25|1.27|1.30|1.25|1.28|1.29|.07|4592|49|0|0|0|4592|0|0|0|211|4592|4592|4592|5906.61|Q
GEM|381430206|10/03/25|41.35|41.40|41.24|41.36|41.33|.09|4012|52|0|0|0|4012|0|0|0|1782|4012|4012|4012|165825.64|P
GEMD|381430388|10/03/25|0.00|42.00|42.00|42.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GEME|900934506|10/03/25|0.00|32.74|32.74|32.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GEMI|36866J105|10/03/25|23.30|25.20|23.15|24.76|24.48|1.55|294481|3760|5|3|1|233809|18099|24200|18373|165396|294481|294481|294481|7209764.36|Q
GEN|668771108|10/03/25|28.08|28.08|27.68|27.80|27.87|-.28|241209|3067|0|1|0|236109|0|5100|0|118508|241209|241209|241209|6722800.82|Q
GENC|368678108|10/03/25|14.48|14.48|14.25|14.25|14.34|.12|1116|25|0|0|0|1116|0|0|0|154|1116|1116|1116|16001.67|A
GEND|84858T681|10/03/25|11.39|11.39|11.38|11.38|11.42|.05|16|4|0|0|0|16|0|0|0|14|16|16|16|182.72|P
GENI|G3934V109|10/03/25|11.92|12.19|11.90|11.95|12.03|0.00|294613|2551|3|0|0|282438|12175|0|0|62700|294613|294613|294613|3543409.57|N
GENK|36870C104|10/03/25|2.86|3.00|2.86|3.00|2.94|.14|3974|32|0|0|0|3974|0|0|0|2563|3974|3974|3974|11671.26|Q
GENM|84858T780|10/03/25|10.33|10.33|10.28|10.29|10.33|0.00|3055|4|1|0|0|305|2750|0|0|2849|3055|3055|3055|31544.95|P
GENT|84858T798|10/03/25|10.38|10.41|10.38|10.40|10.40|0.00|1003|12|0|0|0|1003|0|0|0|800|1003|1003|1003|10429.96|P
GENV R|668771116|10/03/25|6.33|6.62|6.21|6.21|6.88|-.34|5781|267|0|0|0|5781|0|0|0|606|5781|5781|5781|39797.88|Q
GENW|84858T673|10/03/25|12.50|12.63|12.50|12.63|12.50|.08|1|1|0|0|0|1|0|0|0|0|1|1|1|12.50|P
GEO|36162J106|10/03/25|20.25|20.75|20.16|20.22|20.39|.13|64109|1241|2|0|0|58109|6000|0|0|22290|64109|64109|64109|1307094.78|N
GEOA|97717Y345|10/03/25|0.00|32.01|32.01|32.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
GEOS|37364X109|10/03/25|20.29|21.15|19.57|19.67|20.33|-.19|16864|606|0|0|0|16864|0|0|0|5655|16864|16864|16864|342781.70|Q
GERN|374163103|10/03/25|1.40|1.47|1.34|1.34|1.40|-.04|621069|1202|60|9|1|350939|198228|60902|11000|239901|621069|621069|621069|867584.42|Q
GES|401617105|10/03/25|16.88|16.88|16.83|16.83|16.84|-.02|71912|312|3|1|1|36703|8753|6124|20332|32742|71912|71912|71912|1210917.78|N
GETY|374275105|10/03/25|2.12|2.36|2.12|2.31|2.31|.22|75014|656|2|0|0|69382|5632|0|0|24521|75014|75014|75014|173115.01|N
GEV|36828A101|10/03/25|610.35|610.35|588.00|594.95|596.24|-11.58|167842|7743|0|0|0|167842|0|0|0|88657|167842|167842|167842|100073357.60|N
GEVO|374396406|10/03/25|2.07|2.19|2.06|2.14|2.13|.10|733182|1268|54|13|5|363921|186884|91229|91148|396009|733182|733182|733182|1560225.23|Q
GEVX|46143U518|10/03/25|29.96|29.96|27.94|28.47|28.88|-1.23|25681|345|1|0|0|21181|4500|0|0|17203|25681|25681|25681|741741.43|Z
GEW|02072Q713|10/03/25|0.00|50.71|50.71|50.71|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GF|644465106|10/03/25|11.79|11.79|11.76|11.76|11.79|-.02|110|3|0|0|0|110|0|0|0|89|110|110|110|1296.90|N
GFAI|G4236L138|10/03/25|1.20|1.21|1.17|1.19|1.18|.02|36092|181|0|1|0|28785|0|7307|0|13518|36092|36092|36092|42705.16|Q
GFAI W|G4236L120|10/03/25|0.17|0.19|0.17|0.19|0.17|.01|400|5|0|0|0|400|0|0|0|400|400|400|400|69.46|Q
GFEB|33740U737|10/03/25|0.00|40.62|40.62|40.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GFF|398433102|10/03/25|77.99|79.17|77.84|77.85|78.50|.31|7787|591|0|0|0|7787|0|0|0|4482|7787|7787|7787|611247.20|N
GFGF|02072L789|10/03/25|0.00|34.16|34.16|34.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GFI|38059T106|10/03/25|42.26|42.55|41.75|42.16|42.15|-.10|148558|1863|1|0|2|111220|2820|0|34518|96142|148558|148558|148558|6261341.91|N
GFL|36168Q104|10/03/25|46.53|46.78|46.31|46.61|46.59|-.17|131106|1995|0|0|0|131106|0|0|0|92060|131106|131106|131106|6108182.99|N
GFLW|92647X764|10/03/25|28.73|28.73|28.55|28.55|28.62|-.30|1287|18|0|0|0|1287|0|0|0|201|1287|1287|1287|36837.53|Q
GFR|39525U107|10/03/25|4.69|4.77|4.69|4.74|4.73|.19|2279|40|0|0|0|2279|0|0|0|1458|2279|2279|2279|10773.31|N
GFS|G39387108|10/03/25|35.40|36.52|35.30|35.82|36.07|.07|154390|4022|2|0|0|149655|4735|0|0|95775|154390|154390|154390|5569289.94|Q
GGAL|399909100|10/03/25|27.75|28.79|27.43|28.70|28.10|.76|135646|2286|1|0|0|133061|2585|0|0|102874|135646|135646|135646|3812099.79|Q
GGB|373737105|10/03/25|3.18|3.28|3.18|3.27|3.25|.06|1013142|469|75|42|20|187251|247946|298879|279066|700252|1013142|1013142|1013142|3293818.83|N
GGG|384109104|10/03/25|84.68|85.32|84.68|84.75|85.02|-.12|16179|657|0|0|0|16179|0|0|0|11814|16179|16179|16179|1375468.23|N
GGLL|25461A841|10/03/25|63.84|64.75|62.42|64.31|63.71|-.17|123674|3120|0|1|0|118323|0|5351|0|83011|123674|123674|123674|7879286.12|Q
GGLS|25461A601|10/03/25|8.85|8.96|8.80|8.83|8.85|.02|76207|87|7|3|1|23907|21200|18800|12300|41843|76207|76207|76207|674613.39|Q
GGM|66538F157|10/03/25|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|P
GGME|46137V696|10/03/25|64.65|64.65|63.68|63.92|63.90|-.64|332|10|0|0|0|332|0|0|0|72|332|332|332|21213.93|P
GGN|36465A109|10/03/25|5.20|5.20|5.17|5.19|5.18|.02|26075|91|1|0|0|24017|2058|0|0|10553|26075|26075|26075|135074.67|A
GGN PRB|36465A307|10/03/25|20.92|21.08|20.92|21.08|20.92|.16|5|1|0|0|0|5|0|0|0|0|5|5|5|104.60|A
GGOV|092528835|10/03/25|50.49|50.49|50.38|50.38|50.46|-.01|1131|5|0|0|0|1131|0|0|0|0|1131|1131|1131|57071.19|P
GGR|G9491K105|10/03/25|0.30|0.31|0.30|0.30|0.30|0.00|104952|322|7|1|2|51953|21089|6250|25660|13482|104952|104952|104952|31508.65|Q
GGRO W|G9491K113|10/03/25|0.03|0.03|0.03|0.03|0.03|.01|316|1|0|0|0|316|0|0|0|316|316|316|316|8.22|Q
GGRW|36261K202|10/03/25|0.00|35.31|35.31|35.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
GGT|36239Q109|10/03/25|4.25|4.25|4.24|4.24|4.24|.02|333|12|0|0|0|333|0|0|0|190|333|333|333|1411.12|N
GGT PRE|36239Q505|10/03/25|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
GGT PRG|36239Q604|10/03/25|22.22|22.22|22.06|22.06|22.22|-.19|300|3|0|0|0|300|0|0|0|0|300|300|300|6666.00|N
GGUS|38149W598|10/03/25|63.85|63.85|63.47|63.47|63.55|-.23|405|8|0|0|0|405|0|0|0|323|405|405|405|25735.87|P
GGZ|36249W104|10/03/25|14.47|14.50|14.38|14.38|14.49|-.06|447|5|0|0|0|447|0|0|0|0|447|447|447|6478.47|N
GH|40131M109|10/03/25|61.73|63.54|61.25|62.83|62.85|1.34|113340|3050|1|1|0|105031|2255|6054|0|54175|113340|113340|113340|7123584.30|Q
GHC|384637104|10/03/25|1169.16|1175.02|1157.88|1162.30|1171.28|2.87|4251|367|0|0|0|4251|0|0|0|3798|4251|4251|4251|4979124.33|N
GHG|39579V100|10/03/25|2.18|2.19|2.18|2.19|2.21|.03|50|11|0|0|0|50|0|0|0|3|50|50|50|110.25|N
GHI|02364V206|10/03/25|10.29|10.29|10.14|10.19|10.24|-.10|3652|46|1|0|0|935|2717|0|0|3153|3652|3652|3652|37380.51|N
GHLD|40172N107|10/03/25|19.94|19.95|19.94|19.95|19.95|.01|1806|4|0|0|0|1806|0|0|0|186|1806|1806|1806|36028.84|N
GHM|384556106|10/03/25|57.44|58.00|56.04|56.04|57.09|-1.45|1015|64|0|0|0|1015|0|0|0|856|1015|1015|1015|57945.92|N
GHMS|19423L490|10/03/25|26.58|26.63|26.58|26.63|26.58|0.00|2|1|0|0|0|2|0|0|0|0|2|2|2|53.16|Z
GHRS|G3855L106|10/03/25|13.31|13.45|12.80|13.06|13.19|-.19|25008|415|0|0|0|25008|0|0|0|10852|25008|25008|25008|329874.32|Q
GHTA|19423L573|10/03/25|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|Z
GHY|69346J106|10/03/25|12.74|12.74|12.68|12.71|12.70|-.04|3759|33|0|0|0|3759|0|0|0|2455|3759|3759|3759|47738.84|N
GHYB|381430453|10/03/25|45.58|45.62|45.58|45.59|45.60|-.02|2405|31|0|0|0|2405|0|0|0|2|2405|2405|2405|109657.44|P
GHYG|464286178|10/03/25|46.32|46.35|46.32|46.35|46.33|-.09|361|9|0|0|0|361|0|0|0|239|361|361|361|16724.98|Z
GIAX|88636J162|10/03/25|17.67|17.72|17.60|17.60|17.65|-.10|10797|62|1|0|0|6179|4618|0|0|8507|10797|10797|10797|190566.33|P
GIB|12532H104|10/03/25|90.40|91.85|90.40|91.66|91.39|1.40|34295|705|0|0|0|34295|0|0|0|9510|34295|34295|34295|3134117.95|N
GIBO|G38617125|10/03/25|2.61|2.77|2.61|2.62|2.71|-.03|12729|214|0|0|0|12729|0|0|0|4601|12729|12729|12729|34438.11|Q
GIBO W|G38617117|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GIC|37892E102|10/03/25|36.20|36.20|35.79|35.88|35.85|-.11|2640|102|0|0|0|2640|0|0|0|1487|2640|2640|2640|94646.02|N
GIFI|402307102|10/03/25|7.65|7.65|7.48|7.48|7.56|-.14|2418|24|0|0|0|2418|0|0|0|682|2418|2418|2418|18273.85|Q
GIFT|74940T104|10/03/25|1.06|1.06|1.05|1.06|1.06|0.00|3136|51|0|0|0|3136|0|0|0|0|3136|3136|3136|3313.16|Q
GIG|G38648104|10/03/25|10.48|10.51|10.48|10.51|10.48|.01|339|6|0|0|0|339|0|0|0|89|339|339|339|3552.72|Q
GIGB|381430479|10/03/25|46.72|46.72|46.66|46.66|46.68|-.02|1074|13|0|0|0|1074|0|0|0|201|1074|1074|1074|50133.80|P
GIGG U|G38648112|10/03/25|0.00|11.10|11.10|11.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GIGG W|G38648120|10/03/25|0.41|0.50|0.37|0.49|0.44|.08|87835|82|7|4|0|36878|22494|28463|0|32645|87835|87835|87835|38565.87|Q
GIGL|38149W465|10/03/25|51.25|51.25|51.17|51.17|51.21|-.06|11|2|0|0|0|11|0|0|0|0|11|11|11|563.35|P
GIGM|Y2711Y112|10/03/25|0.00|1.68|1.68|1.68|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GII|78463X855|10/03/25|69.68|70.34|69.68|70.12|70.17|.51|1624|42|0|0|0|1624|0|0|0|709|1624|1624|1624|113952.60|P
GIII|36237H101|10/03/25|26.88|27.72|26.88|27.49|27.45|.59|17077|738|0|0|0|17077|0|0|0|10775|17077|17077|17077|468783.19|Q
GIL|375916103|10/03/25|59.91|61.15|59.80|60.96|60.70|1.14|151525|3031|0|0|0|151525|0|0|0|118740|151525|151525|151525|9197753.19|N
GILD|375558103|10/03/25|110.65|113.56|109.87|112.71|112.33|2.15|407684|10466|0|0|0|407684|0|0|0|104024|407684|407684|407684|45794609.55|Q
GILT|M51474118|10/03/25|13.65|13.87|13.43|13.47|13.70|-.09|54159|833|1|0|0|50224|3935|0|0|30446|54159|54159|54159|741969.84|Q
GIND|38149W481|10/03/25|26.18|26.18|26.15|26.15|26.18|.07|200|2|0|0|0|200|0|0|0|0|200|200|200|5236.00|Q
GINN|38149W820|10/03/25|75.32|75.37|75.32|75.37|75.37|.29|5|3|0|0|0|5|0|0|0|3|5|5|5|376.83|P
GINX|74933W262|10/03/25|0.00|29.74|29.74|29.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GIPR|37149D204|10/03/25|1.31|1.78|1.24|1.66|1.39|.58|2721375|15236|61|10|4|2366995|184579|69944|99857|1648674|2721375|2721375|2721375|3772956.11|Q
GIPR W|37149D113|10/03/25|0.07|0.10|0.07|0.10|0.09|.10|14478|10|1|1|0|2776|2963|8739|0|55|14478|14478|14478|1289.33|Q
GIS|370334104|10/03/25|50.41|50.68|50.27|50.35|50.47|.03|129814|2482|0|0|0|129814|0|0|0|65923|129814|129814|129814|6551228.24|N
GITS|411292204|10/03/25|2.31|2.31|2.26|2.29|2.28|-.01|621|21|0|0|0|621|0|0|0|4|621|621|621|1414.49|Q
GJAN|33740F516|10/03/25|41.74|41.78|41.72|41.72|41.77|.01|686|6|0|0|0|686|0|0|0|0|686|686|686|28652.31|Z
GJH|86311Q204|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GJP|78478P889|10/03/25|0.00|0.00|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|10/03/25|24.67|24.76|24.67|24.76|24.69|-.01|300|3|0|0|0|300|0|0|0|200|300|300|300|7406.00|N
GJS|86311R301|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GJT|86310N202|10/03/25|0.00|0.00|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|10/03/25|40.65|40.65|40.57|40.57|40.66|0.00|40|2|0|0|0|40|0|0|0|20|40|40|40|1626.20|Z
GJUN|33740F433|10/03/25|0.00|38.94|38.94|38.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GK|00768Y370|10/03/25|26.33|26.33|26.33|26.33|26.33|.03|237|6|0|0|0|237|0|0|0|136|237|237|237|6240.72|P
GKAT|00770X212|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GKOS|377322102|10/03/25|84.60|88.34|84.24|87.41|87.14|2.89|32321|898|0|0|0|32321|0|0|0|22255|32321|32321|32321|2816483.17|N
GL|37959E102|10/03/25|139.00|140.09|137.26|137.51|138.13|-1.93|17677|652|0|0|0|17677|0|0|0|7906|17677|17677|17677|2441706.41|N
GL PRD|37959E300|10/03/25|16.76|16.77|16.74|16.77|16.75|.01|3027|26|0|0|0|3027|0|0|0|0|3027|3027|3027|50712.92|N
GLAD|376535878|10/03/25|21.86|21.90|21.34|21.36|21.56|-.45|5339|272|0|0|0|5339|0|0|0|2817|5339|5339|5339|115130.46|Q
GLAD Z|376535886|10/03/25|25.18|25.18|25.18|25.18|25.18|.01|3325|11|0|0|0|3325|0|0|0|2337|3325|3325|3325|83723.50|Q
GLBE|M5216V106|10/03/25|36.78|36.87|35.35|35.35|36.05|-1.22|42878|1210|0|0|0|42878|0|0|0|18560|42878|42878|42878|1545671.53|Q
GLBL|69374H295|10/03/25|0.00|0.00|0.00|23.70|24.48|0.00|3|2|0|0|0|3|0|0|0|0|3|3|3|73.43|Z
GLBS|Y27265126|10/03/25|1.06|1.09|1.06|1.07|1.07|-.01|572|30|0|0|0|572|0|0|0|285|572|572|572|610.45|Q
GLBZ|377407101|10/03/25|4.58|4.71|4.58|4.71|4.58|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|4.58|Q
GLCR|53656H843|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GLD|78463V107|10/03/25|357.21|358.13|355.81|357.64|357.28|2.85|3540550|50726|16|2|2|3184774|43584|11000|301192|2506596|3540550|3540550|3540550|1264971917.58|P
GLDD|390607109|10/03/25|11.93|12.12|11.93|11.97|12.02|.10|11438|291|0|0|0|11438|0|0|0|4430|11438|11438|11438|137469.67|Q
GLDG|38149E101|10/03/25|1.22|1.25|1.20|1.24|1.23|.01|258944|753|16|2|0|196647|50197|12100|0|86972|258944|258944|258944|317278.32|A
GLDI|22542D233|10/03/25|169.20|169.43|169.15|169.43|169.16|.56|231|32|0|0|0|231|0|0|0|210|231|231|231|39076.55|Q
GLDM|98149E303|10/03/25|76.85|77.04|76.56|76.92|76.86|.60|1417371|5713|73|17|2|991739|210825|86650|128157|883122|1417371|1417371|1417371|108943215.80|P
GLDY|88636J394|10/03/25|17.96|18.01|17.96|18.01|17.99|.15|627|23|0|0|0|627|0|0|0|493|627|627|627|11280.07|Q
GLE|G39711109|10/03/25|0.74|0.76|0.73|0.75|0.75|.02|35890|324|1|0|0|33135|2755|0|0|5085|35890|35890|35890|26955.97|Q
GLGG|88340C883|10/03/25|30.70|31.34|30.35|30.35|31.19|-.41|382|11|0|0|0|382|0|0|0|81|382|382|382|11914.35|Q
GLIB A|36164V602|10/03/25|36.90|38.10|36.90|37.57|37.81|.30|3334|152|0|0|0|3334|0|0|0|2707|3334|3334|3334|126056.14|Q
GLIB K|36164V800|10/03/25|37.33|37.87|37.10|37.31|37.46|.41|23070|536|0|0|0|23070|0|0|0|7716|23070|23070|23070|864197.99|Q
GLIN|92189F767|10/03/25|45.14|45.14|45.07|45.12|45.10|.17|1374|20|0|0|0|1374|0|0|0|713|1374|1374|1374|61967.89|P
GLL|74347Y714|10/03/25|16.47|16.60|16.38|16.42|16.46|-.26|167930|352|11|2|2|78612|33500|15171|40647|118264|167930|167930|167930|2764956.34|P
GLMD|M47238148|10/03/25|1.56|1.62|1.55|1.59|1.56|.02|3874|20|0|0|0|3874|0|0|0|3408|3874|3874|3874|6035.40|Q
GLNG|G9456A100|10/03/25|39.66|39.69|38.90|39.29|39.20|-.05|73458|1424|1|0|0|71153|2305|0|0|29289|73458|73458|73458|2879280.71|Q
GLO|18914E106|10/03/25|5.73|5.76|5.73|5.76|5.74|.03|2783|14|0|0|0|2783|0|0|0|1272|2783|2783|2783|15980.88|A
GLOB|L44385109|10/03/25|59.85|61.01|59.53|60.25|60.44|.77|63852|1431|2|0|0|59316|4536|0|0|27172|63852|63852|63852|3859524.97|N
GLOF|46434V316|10/03/25|52.01|52.06|51.95|52.06|51.99|.17|1485|9|0|0|0|1485|0|0|0|1|1485|1485|1485|77205.52|P
GLOP PRA|Y2687W116|10/03/25|0.00|25.92|25.92|25.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GLOP PRB|Y2687W124|10/03/25|0.00|26.03|26.03|26.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GLOP PRC|Y2687W132|10/03/25|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|10/03/25|57.08|57.08|56.92|56.92|57.08|.08|100|1|0|0|0|100|0|0|0|100|100|100|100|5708.00|Z
GLOW|92647X798|10/03/25|30.47|30.47|30.46|30.46|30.47|.14|100|1|0|0|0|100|0|0|0|100|100|100|100|3047.00|Q
GLP|37946R109|10/03/25|47.29|47.35|46.34|46.45|46.57|-.76|626|12|0|0|0|626|0|0|0|530|626|626|626|29152.66|N
GLP PRB|37946R307|10/03/25|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
GLPG|36315X101|10/03/25|37.07|37.74|36.63|37.62|37.31|1.76|80927|1302|0|0|0|80927|0|0|0|33512|80927|80927|80927|3019011.81|Q
GLPI|36467J108|10/03/25|46.58|47.00|46.58|46.87|46.86|.30|62893|2422|0|0|0|62893|0|0|0|9155|62893|62893|62893|2947205.81|Q
GLQ|18914C100|10/03/25|7.67|7.71|7.67|7.67|7.69|.01|8014|46|0|0|0|8014|0|0|0|1794|8014|8014|8014|61597.84|A
GLRE|G4095J109|10/03/25|12.50|12.65|12.50|12.57|12.57|.04|3019|165|0|0|0|3019|0|0|0|1054|3019|3019|3019|37962.99|Q
GLRY|66538H369|10/03/25|37.53|37.53|37.24|37.24|37.49|-.16|1038|6|0|0|0|1038|0|0|0|791|1038|1038|1038|38913.43|P
GLSI|396879108|10/03/25|10.70|11.04|10.70|10.83|10.89|.16|6409|266|0|0|0|6409|0|0|0|4952|6409|6409|6409|69796.22|Q
GLTO|36322Q206|10/03/25|3.94|3.99|3.78|3.82|4.48|-.15|229915|3103|0|2|0|216256|0|13659|0|121507|229915|229915|229915|1030796.75|Q
GLTR|003263100|10/03/25|167.54|167.99|166.60|167.69|167.63|2.21|35504|155|5|0|0|13253|22251|0|0|34615|35504|35504|35504|5951650.14|P
GLU|36242L105|10/03/25|18.25|18.25|18.16|18.16|18.20|.03|250|5|0|0|0|250|0|0|0|150|250|250|250|4548.94|A
GLU PRA|36242L204|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|7.67|7.85|7.61|7.75|7.71|.12|52746|831|0|1|0|45274|0|7472|0|25138|52746|52746|52746|406757.40|Q
GLV|18913Y103|10/03/25|6.00|6.01|5.99|5.99|6.00|.03|1998|6|0|0|0|1998|0|0|0|202|1998|1998|1998|11990.96|A
GLW|219350105|10/03/25|83.13|84.17|82.66|83.58|83.62|1.03|367839|6593|0|0|0|367839|0|0|0|156006|367839|367839|367839|30759811.09|N
GLXG|G37692111|10/03/25|4.73|5.30|4.72|5.17|5.06|.48|51056|979|0|0|0|51056|0|0|0|13958|51056|51056|51056|258429.05|Q
GLXU|26923Q580|10/03/25|37.85|39.68|36.35|36.63|37.61|-1.25|35629|201|2|0|0|30296|5333|0|0|28870|35629|35629|35629|1339885.88|Z
GLXY|36317J209|10/03/25|36.76|37.61|35.81|36.16|36.72|-.36|297639|4469|4|0|0|284950|12689|0|0|190188|297639|297639|297639|10929295.04|Q
GM|37045V100|10/03/25|59.33|60.60|58.68|60.13|59.70|.76|897811|13300|12|1|0|856789|35421|5601|0|270356|897811|897811|897811|53595803.75|N
GMAB|372303206|10/03/25|32.71|33.61|32.65|33.57|33.29|1.45|183341|2970|1|0|0|181241|2100|0|0|125085|183341|183341|183341|6103093.69|Q
GMAR|33740F482|10/03/25|40.16|40.17|40.13|40.13|40.16|0.00|3623|18|0|0|0|3623|0|0|0|0|3623|3623|3623|145482.48|Z
GMAY|33740F441|10/03/25|40.54|40.54|40.52|40.52|40.54|0.00|70|1|0|0|0|70|0|0|0|0|70|70|70|2837.80|Z
GME|36467W109|10/03/25|26.35|26.98|25.17|25.38|26.10|-1.85|727166|8117|25|2|1|623314|77643|13819|12390|472662|727166|727166|727166|18976672.61|N
GMED|379577208|10/03/25|58.31|60.74|58.31|60.49|59.98|2.42|210692|1768|7|2|0|171982|24910|13800|0|127803|210692|210692|210692|12636640.05|N
GMET|92189Y204|10/03/25|32.03|32.45|31.97|32.34|32.32|.49|5015|65|0|0|0|5015|0|0|0|0|5015|5015|5015|162092.44|P
GMEU|26923Q721|10/03/25|16.50|17.60|15.88|15.88|17.03|-1.90|64259|682|3|1|0|48235|10824|5200|0|35604|64259|64259|64259|1094192.28|Z
GMEY|88636V462|10/03/25|57.04|57.04|52.92|52.92|55.04|-2.46|81|11|0|0|0|81|0|0|0|63|81|81|81|4458.23|P
GMF|78463X301|10/03/25|141.16|141.16|140.60|140.98|140.79|.38|1054|12|0|0|0|1054|0|0|0|323|1054|1054|1054|148394.08|P
GMGI|381098300|10/03/25|1.11|1.16|1.11|1.15|1.13|.03|6434|70|0|0|0|6434|0|0|0|3230|6434|6434|6434|7282.98|Q
GMHS|G3731B108|10/03/25|1.40|1.46|1.40|1.43|1.41|.05|2951|66|0|0|0|2951|0|0|0|1726|2951|2951|2951|4169.12|Q
GMM|G3937M114|10/03/25|1.96|2.00|1.96|1.99|1.95|.01|3524|295|0|0|0|3524|0|0|0|338|3524|3524|3524|6884.07|Q
GMMA|45259A704|10/03/25|21.20|21.31|21.20|21.25|21.30|.01|278|5|0|0|0|278|0|0|0|273|278|278|278|5921.63|P
GMMF|09290C749|10/03/25|100.25|100.25|100.25|100.25|100.25|.02|3|2|0|0|0|3|0|0|0|3|3|3|3|300.75|P
GMNY|38149W556|10/03/25|49.63|49.64|49.61|49.61|49.64|-.03|968|3|0|0|0|968|0|0|0|830|968|968|968|48046.73|P
GMOI|90139K407|10/03/25|31.37|31.54|31.37|31.51|31.53|.27|428|8|0|0|0|428|0|0|0|4|428|428|428|13493.68|P
GMOM|132061508|10/03/25|32.77|32.77|32.67|32.67|32.77|.23|9|2|0|0|0|9|0|0|0|0|9|9|9|294.89|Z
GMOV|90139K605|10/03/25|26.49|26.73|26.49|26.66|26.71|.16|307|8|0|0|0|307|0|0|0|267|307|307|307|8199.29|P
GMRE|37954A303|10/03/25|33.14|33.36|32.75|32.79|33.16|.04|7812|234|0|0|0|7812|0|0|0|4993|7812|7812|7812|259042.38|N
GMRE PRA|37957W203|10/03/25|0.00|25.38|25.38|25.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GMUB|38149W549|10/03/25|50.77|50.78|50.77|50.77|50.78|.06|993|5|0|0|0|993|0|0|0|9|993|993|993|50423.06|P
GMUN|38149W663|10/03/25|50.31|50.33|50.31|50.33|50.30|.01|2|2|0|0|0|2|0|0|0|0|2|2|2|100.60|P
GNE|372284208|10/03/25|15.06|15.38|15.06|15.31|15.30|.30|3659|148|0|0|0|3659|0|0|0|2736|3659|3659|3659|55999.27|N
GNFT|372279109|10/03/25|4.08|4.08|4.08|4.08|4.10|.09|214|5|0|0|0|214|0|0|0|6|214|214|214|877.24|Q
GNK|Y2685T131|10/03/25|17.31|17.39|16.90|17.22|17.06|-.08|23290|631|0|0|0|23290|0|0|0|9897|23290|23290|23290|397391.65|N
GNL|379378201|10/03/25|8.21|8.32|8.17|8.19|8.22|.06|32274|355|1|0|0|29474|2800|0|0|26819|32274|32274|32274|265284.07|N
GNL PRA|379378300|10/03/25|23.03|23.03|22.98|22.98|23.03|-.54|5|1|0|0|0|5|0|0|0|0|5|5|5|115.15|N
GNL PRB|379378409|10/03/25|22.66|22.66|21.77|22.25|21.87|-.64|1013|7|0|0|0|1013|0|0|0|0|1013|1013|1013|22155.58|N
GNL PRD|379378508|10/03/25|24.33|24.59|24.33|24.59|24.33|-.26|150|2|0|0|0|150|0|0|0|0|150|150|150|3649.50|N
GNL PRE|379378607|10/03/25|23.31|23.46|23.31|23.46|23.31|-.04|100|1|0|0|0|100|0|0|0|0|100|100|100|2331.00|N
GNLN|395330509|10/03/25|4.04|4.06|3.94|3.96|3.99|.02|4429|103|0|0|0|4429|0|0|0|1338|4429|4429|4429|17686.80|Q
GNLX|36870H103|10/03/25|4.44|4.55|4.40|4.45|4.46|.09|12948|51|1|1|0|4028|2316|6604|0|11727|12948|12948|12948|57723.13|Q
GNMA|46429B333|10/03/25|44.49|44.51|44.49|44.51|44.49|.03|9|1|0|0|0|9|0|0|0|9|9|9|9|400.37|Q
GNOM|37960A214|10/03/25|40.75|40.91|40.75|40.91|41.45|.49|14|5|0|0|0|14|0|0|0|0|14|14|14|580.29|Q
GNOV|33740U687|10/03/25|38.10|38.10|38.09|38.09|38.09|-.01|46|2|0|0|0|46|0|0|0|46|46|46|46|1752.24|Z
GNPX|372446203|10/03/25|0.21|0.22|0.18|0.19|0.20|-.02|655618|1062|37|22|5|261719|135303|169408|89188|372045|655618|655618|655618|128521.91|Q
GNR|78463X541|10/03/25|59.39|59.76|59.39|59.59|59.57|.34|35284|277|0|1|0|25887|0|9397|0|14097|35284|35284|35284|2101960.93|P
GNRC|368736104|10/03/25|170.00|170.00|163.83|165.68|166.08|-4.37|44538|1525|0|0|0|44538|0|0|0|21307|44538|44538|44538|7396994.45|N
GNS|Y3005A117|10/03/25|1.00|1.02|0.96|0.97|0.99|-.03|148546|286|16|3|0|73111|51777|23658|0|101613|148546|148546|148546|146457.59|A
GNSS|36872P103|10/03/25|2.37|2.43|2.36|2.39|2.37|.05|28311|169|0|1|0|19811|0|8500|0|18445|28311|28311|28311|67141.31|Q
GNT|36465E101|10/03/25|7.08|7.11|7.08|7.11|7.09|.07|517|7|0|0|0|517|0|0|0|0|517|517|517|3666.36|N
GNT PRA|36465E200|10/03/25|21.28|21.30|21.28|21.30|21.28|.04|99|1|0|0|0|99|0|0|0|0|99|99|99|2106.72|N
GNTA|36870W100|10/03/25|3.18|3.30|3.18|3.30|3.28|-.01|2880|12|0|0|0|2880|0|0|0|71|2880|2880|2880|9445.62|Q
GNTX|371901109|10/03/25|27.81|27.93|27.38|27.57|27.62|-.26|116787|2552|0|0|0|116787|0|0|0|56173|116787|116787|116787|3225473.26|Q
GNW|37247D106|10/03/25|8.95|9.02|8.94|8.96|8.98|.06|154297|985|0|0|0|154297|0|0|0|77937|154297|154297|154297|1385274.51|N
GO|39874R101|10/03/25|16.12|16.59|16.12|16.47|16.41|.28|131820|2127|0|0|1|113020|0|0|18800|107044|131820|131820|131820|2162540.94|Q
GOAU|26922A719|10/03/25|40.65|40.88|40.48|40.83|40.64|.29|7348|47|1|0|0|5221|2127|0|0|1649|7348|7348|7348|298650.73|P
GOCO|38046W204|10/03/25|4.87|4.87|4.69|4.69|4.88|.02|8239|43|0|1|0|2059|0|6180|0|7583|8239|8239|8239|40230.85|Q
GOCT|33740U695|10/03/25|0.00|38.40|38.40|38.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GOEX|37954Y863|10/03/25|68.77|69.53|68.70|69.06|68.97|.54|10069|89|0|0|0|10069|0|0|0|1464|10069|10069|10069|694442.01|P
GOF|40167F101|10/03/25|15.08|15.08|15.00|15.01|15.03|-.06|22733|190|0|0|0|22733|0|0|0|6987|22733|22733|22733|341754.69|N
GOGO|38046C109|10/03/25|8.65|8.75|8.54|8.73|8.65|.11|76016|1629|1|0|0|73016|3000|0|0|38679|76016|76016|76016|657527.07|Q
GOLF|005098108|10/03/25|80.93|81.89|80.46|80.58|81.04|.20|14061|710|0|0|0|14061|0|0|0|10180|14061|14061|14061|1139483.33|N
GOLY|86280R878|10/03/25|33.45|33.45|33.30|33.32|33.43|-.07|3374|36|0|0|0|3374|0|0|0|2696|3374|3374|3374|112788.18|Z
GOOD|376536108|10/03/25|12.23|12.29|12.11|12.16|12.19|-.04|16654|411|0|0|0|16654|0|0|0|5521|16654|16654|16654|203022.37|Q
GOOD N|376536702|10/03/25|22.13|22.26|22.13|22.26|22.13|.18|100|1|0|0|0|100|0|0|0|100|100|100|100|2213.00|Q
GOOD O|376536884|10/03/25|20.30|20.30|20.20|20.20|20.30|.03|50|2|0|0|0|50|0|0|0|50|50|50|50|1015.00|Q
GOOG|02079K107|10/03/25|245.33|247.11|242.51|246.46|245.22|.02|1721097|58302|0|0|0|1721097|0|0|0|614916|1721097|1721097|1721097|422053569.61|Q
GOOG L|02079K305|10/03/25|244.57|246.27|241.68|245.45|244.18|-.25|2494214|105295|6|0|0|2478753|15461|0|0|782275|2494214|2494214|2494214|609036189.63|Q
GOOP|500948609|10/03/25|32.35|32.42|32.35|32.42|32.34|-.06|121|10|0|0|0|121|0|0|0|120|121|121|121|3913.18|Z
GOOS|135086106|10/03/25|14.54|14.68|14.40|14.60|14.54|.13|36209|592|0|0|0|36209|0|0|0|20561|36209|36209|36209|526647.56|N
GOOW|77926X759|10/03/25|59.81|60.05|59.33|60.05|59.78|.08|2136|138|0|0|0|2136|0|0|0|1081|2136|2136|2136|127693.77|Z
GOOX|26923N595|10/03/25|44.84|45.55|43.88|45.27|44.61|0.00|12290|204|0|0|0|12290|0|0|0|6596|12290|12290|12290|548288.74|Z
GOOY|88634T790|10/03/25|13.56|13.63|13.44|13.58|13.56|-.04|38466|366|1|1|0|27144|2330|8992|0|28840|38466|38466|38466|521423.87|P
GOP|886364181|10/03/25|36.70|36.82|36.70|36.82|36.78|.12|183|10|0|0|0|183|0|0|0|70|183|183|183|6729.83|Z
GORO|38068T105|10/03/25|0.84|0.93|0.84|0.85|0.87|.02|159902|616|1|4|1|95140|4646|29646|30470|69469|159902|159902|159902|139573.31|A
GORV|52110H209|10/03/25|2.71|2.85|2.33|2.68|2.65|.25|89847|702|3|0|0|80933|8914|0|0|38815|89847|89847|89847|238384.30|Q
GOSS|38341P102|10/03/25|2.51|2.64|2.51|2.57|2.57|.09|197842|936|4|1|0|181121|11395|5326|0|94101|197842|197842|197842|509238.52|Q
GOTU|36257Y109|10/03/25|3.32|3.34|3.21|3.23|3.25|-.07|37064|166|2|1|0|24695|5369|7000|0|19094|37064|37064|37064|120516.74|N
GOVI|46138E107|10/03/25|27.90|27.90|27.83|27.84|27.86|-.05|2643|25|0|0|0|2643|0|0|0|1855|2643|2643|2643|73629.15|Q
GOVT|46429B267|10/03/25|23.12|23.13|23.09|23.09|23.10|-.03|567115|174|51|14|10|57404|179583|97644|232484|500884|567115|567115|567115|13102014.14|Z
GOVX|373678606|10/03/25|0.57|0.59|0.57|0.58|0.58|.02|94662|338|3|3|0|64433|7781|22448|0|41812|94662|94662|94662|54747.61|Q
GOVZ|46436E577|10/03/25|9.77|9.77|9.72|9.72|9.76|-.03|39139|72|1|1|0|25750|3489|9900|0|17635|39139|39139|39139|381846.18|Z
GP|39540E401|10/03/25|3.09|3.23|3.09|3.16|3.17|.07|3435|34|0|0|0|3435|0|0|0|2596|3435|3435|3435|10898.52|Q
GPAT|G4035N103|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|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
GPC|372460105|10/03/25|139.82|140.39|139.41|139.79|139.97|-.60|25485|1079|0|0|0|25485|0|0|0|14363|25485|25485|25485|3567165.00|N
GPCR|86366E106|10/03/25|26.75|27.50|26.37|27.30|27.06|.67|64481|922|3|2|0|34565|12016|17900|0|21460|64481|64481|64481|1744762.72|Q
GPI|398905109|10/03/25|447.00|450.33|447.00|447.76|449.61|2.08|6137|816|0|0|0|6137|0|0|0|4382|6137|6137|6137|2759286.74|N
GPIQ|38149W630|10/03/25|52.38|52.41|52.06|52.17|52.32|-.14|42898|577|0|1|0|37599|0|5299|0|5640|42898|42898|42898|2244256.58|Q
GPIX|38149W622|10/03/25|52.11|52.23|52.00|52.03|52.13|.02|15064|238|0|0|0|15064|0|0|0|2875|15064|15064|15064|785335.52|Q
GPJA|373334440|10/03/25|23.46|23.46|23.46|23.46|23.46|.08|6|1|0|0|0|6|0|0|0|6|6|6|6|140.76|N
GPK|388689101|10/03/25|19.45|19.59|19.29|19.38|19.40|-.05|99231|1471|0|0|0|99231|0|0|0|42593|99231|99231|99231|1924796.22|N
GPMT|38741L107|10/03/25|2.99|3.02|2.94|2.94|2.98|-.05|11644|74|0|0|0|11644|0|0|0|5843|11644|11644|11644|34713.30|N
GPMT PRA|38741L305|10/03/25|20.34|20.34|20.05|20.05|20.34|-.25|18|1|0|0|0|18|0|0|0|0|18|18|18|366.12|N
GPN|37940X102|10/03/25|86.33|88.44|86.33|87.95|87.94|1.53|46936|1627|0|0|0|46936|0|0|0|25232|46936|46936|46936|4127464.42|N
GPOR|402635502|10/03/25|188.21|188.21|185.23|185.76|186.52|-1.52|8336|427|0|0|0|8336|0|0|0|7220|8336|8336|8336|1554804.45|N
GPRE|393222104|10/03/25|9.35|9.87|9.35|9.66|9.64|.46|78922|1703|3|0|0|71542|7380|0|0|31352|78922|78922|78922|760823.25|Q
GPRF|38149W127|10/03/25|0.00|51.46|51.46|51.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GPRK|G38327105|10/03/25|6.41|6.56|6.41|6.53|6.51|.11|43142|463|0|0|0|43142|0|0|0|13996|43142|43142|43142|280920.67|N
GPRO|38268T103|10/03/25|2.19|2.50|2.18|2.27|2.37|.08|935057|2604|39|13|3|659508|125103|94399|56047|462843|935057|935057|935057|2215177.68|Q
GPT|02072L193|10/03/25|0.00|30.17|30.17|30.17|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GPTY|88636R735|10/03/25|47.50|47.57|46.96|46.97|47.27|-.43|9482|336|0|0|0|9482|0|0|0|5998|9482|9482|9482|448203.02|P
GPUS|09175M804|10/03/25|0.46|0.57|0.45|0.54|0.50|.06|13009453|17330|702|333|159|5049412|2269661|2396333|3294047|6859841|13009453|13009453|13009453|6489396.72|A
GPUS PRD|09175M200|10/03/25|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|A
GPZ|92189H649|10/03/25|27.31|27.50|27.31|27.46|27.36|.37|6447|39|1|0|0|4117|2330|0|0|3417|6447|6447|6447|176366.76|P
GQGU|00775Y256|10/03/25|25.28|25.28|25.21|25.21|25.28|.18|4|1|0|0|0|4|0|0|0|0|4|4|4|101.12|P
GQI|63873X307|10/03/25|55.99|55.99|55.61|55.61|55.79|-.20|1142|10|0|0|0|1142|0|0|0|337|1142|1142|1142|63709.98|P
GQQQ|02072L185|10/03/25|29.83|29.83|29.66|29.66|29.70|-.12|707|6|0|0|0|707|0|0|0|43|707|707|707|20996.70|Q
GQRE|33939L787|10/03/25|60.83|60.98|60.83|60.98|61.19|.22|22|3|0|0|0|22|0|0|0|0|22|22|22|1346.25|P
GRAB|G4124C109|10/03/25|6.12|6.22|6.07|6.15|6.14|.11|2317446|4691|227|43|8|1117870|763367|291201|145008|435612|2317446|2317446|2317446|14227094.22|Q
GRAB W|G4124C117|10/03/25|0.48|0.48|0.46|0.48|0.46|.02|1214|9|0|0|0|1214|0|0|0|500|1214|1214|1214|556.42|Q
GRAF|G4036C106|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
GRAF U|G4036C114|10/03/25|10.65|10.65|10.65|10.69|10.65|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|10.65|A
GRAF WS|G4036C122|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
GRAL|384747101|10/03/25|67.04|72.99|64.37|65.51|68.70|.68|101195|3115|1|0|0|98995|2200|0|0|78832|101195|101195|101195|6951792.10|Q
GRAN|G4R53M103|10/03/25|3.23|3.23|3.17|3.21|3.18|.04|866|14|0|0|0|866|0|0|0|61|866|866|866|2754.09|Q
GRBK|392709101|10/03/25|76.67|77.70|76.67|77.36|77.35|.98|12276|417|0|0|0|12276|0|0|0|5041|12276|12276|12276|949554.16|N
GRBK PRA|392709200|10/03/25|0.00|23.74|23.74|23.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GRC|383082104|10/03/25|47.58|48.03|47.29|47.48|47.58|.37|2852|138|0|0|0|2852|0|0|0|1137|2852|2852|2852|135703.27|N
GRCE|00439U104|10/03/25|3.05|3.05|3.03|3.03|3.02|.01|155|6|0|0|0|155|0|0|0|122|155|155|155|468.23|Q
GRDN|40145W101|10/03/25|24.76|24.76|23.91|23.95|24.32|-.46|3879|198|0|0|0|3879|0|0|0|2372|3879|3879|3879|94342.14|N
GREE|39531G308|10/03/25|2.08|2.18|1.90|1.92|2.04|-.15|58179|476|1|1|0|46051|2128|10000|0|27256|58179|58179|58179|118803.83|Q
GREE L|39531G209|10/03/25|10.50|10.72|10.50|10.72|10.52|.52|202|3|0|0|0|202|0|0|0|2|202|202|202|2124.42|Q
GREK|37954Y319|10/03/25|65.85|66.17|65.85|66.17|65.99|.92|5851|100|1|0|0|3212|2639|0|0|2914|5851|5851|5851|386120.15|P
GRF|269451100|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
GRFS|398438408|10/03/25|10.12|10.12|9.94|9.94|10.02|-.05|58214|655|1|0|0|56114|2100|0|0|11387|58214|58214|58214|583583.11|Q
GRI|3622AW403|10/03/25|1.97|1.99|1.89|1.95|1.95|0.00|18285|108|0|1|0|13204|0|5081|0|14442|18285|18285|18285|35572.11|Q
GRID|33737A108|10/03/25|152.78|152.91|151.89|152.24|152.57|-.47|30296|401|0|0|0|30296|0|0|0|23258|30296|30296|30296|4622359.89|Q
GRIN|92647X749|10/03/25|27.88|27.88|27.81|27.81|27.88|.11|10|1|0|0|0|10|0|0|0|0|10|10|10|278.80|Q
GRMN|H2906T109|10/03/25|257.50|258.42|256.64|256.95|257.55|-.83|50493|1302|0|0|0|50493|0|0|0|13514|50493|50493|50493|13004502.61|N
GRN|06747C322|10/03/25|0.00|31.66|31.66|31.66|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
GRNB|92189F171|10/03/25|24.45|24.45|24.41|24.41|24.43|-.03|1571|25|0|0|0|1571|0|0|0|123|1571|1571|1571|38385.49|P
GRND|39854F101|10/03/25|14.78|14.78|14.04|14.14|14.21|-.62|78814|1910|1|0|0|75814|3000|0|0|49684|78814|78814|78814|1120097.17|N
GRNQ|39540F309|10/03/25|1.67|1.79|1.58|1.62|1.73|.02|13637|56|0|0|0|13637|0|0|0|6136|13637|13637|13637|23534.43|Q
GRNT|387432107|10/03/25|5.44|5.51|5.41|5.47|5.47|.11|13673|200|0|0|0|13673|0|0|0|7733|13673|13673|13673|74739.62|N
GRNY|886364231|10/03/25|25.31|25.34|25.05|25.14|25.25|-.14|392742|910|17|4|3|243441|52815|26051|70435|313525|392742|392742|392742|9918440.62|P
GRO|10586A108|10/03/25|2.61|2.68|2.47|2.53|2.56|0.00|14319|124|0|0|0|14319|0|0|0|4879|14319|14319|14319|36685.22|A
GROV|39957D201|10/03/25|1.52|1.52|1.51|1.51|1.49|0.00|751|4|0|0|0|751|0|0|0|4|751|751|751|1117.39|N
GROW|902952100|10/03/25|2.73|2.73|2.72|2.73|2.72|0.00|5937|14|1|0|0|1871|4066|0|0|5092|5937|5937|5937|16152.18|Q
GROY|38071H106|10/03/25|3.79|3.93|3.77|3.85|3.86|.03|214785|1003|2|0|0|207785|7000|0|0|102531|214785|214785|214785|829810.13|A
GROY WS|38071H122|10/03/25|1.80|1.83|1.73|1.75|1.79|0.00|8275|89|0|0|0|8275|0|0|0|0|8275|8275|8275|14806.06|A
GROZ|98888G808|10/03/25|0.00|29.29|29.29|29.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GRP U|387437205|10/03/25|56.86|56.86|56.73|56.73|56.86|1.12|40|1|0|0|0|40|0|0|0|0|40|40|40|2274.40|N
GRPM|46137V225|10/03/25|121.29|121.29|120.92|120.92|121.28|.09|104|4|0|0|0|104|0|0|0|19|104|104|104|12612.86|P
GRPN|399473206|10/03/25|22.52|23.69|22.52|22.97|23.11|.48|103245|3310|0|0|0|103245|0|0|0|70291|103245|103245|103245|2386439.41|Q
GRPZ|46138G441|10/03/25|26.40|26.84|26.40|26.84|26.86|.09|151|5|0|0|0|151|0|0|0|149|151|151|151|4055.87|P
GRRR|G4000K175|10/03/25|18.81|19.30|18.17|18.39|18.74|-.32|122637|1874|3|0|0|113340|9297|0|0|69567|122637|122637|122637|2298323.44|Q
GRRR W|G4000K118|10/03/25|0.70|0.70|0.68|0.70|0.70|.05|7777|23|1|0|0|3577|4200|0|0|2205|7777|7777|7777|5406.16|Q
GRVY|38911N206|10/03/25|62.70|62.70|62.30|62.30|62.38|-.42|2739|73|0|0|0|2739|0|0|0|1440|2739|2739|2739|170852.56|Q
GRW|29287L601|10/03/25|32.36|32.54|32.36|32.54|32.39|.28|3|3|0|0|0|3|0|0|0|3|3|3|3|97.16|Q
GRWG|39986L109|10/03/25|1.78|1.82|1.76|1.80|1.80|.03|45326|279|3|1|0|27330|7996|10000|0|17202|45326|45326|45326|81542.85|Q
GRX|36246K103|10/03/25|9.21|9.31|9.20|9.26|9.30|.05|590|19|0|0|0|590|0|0|0|412|590|590|590|5488.45|N
GS|38141G104|10/03/25|781.99|794.83|779.38|790.35|788.62|10.59|67177|4083|0|0|0|67177|0|0|0|47986|67177|67177|67177|52977356.99|N
GS PRA|38143Y665|10/03/25|21.78|21.94|21.78|21.85|21.91|.12|1873|20|0|0|0|1873|0|0|0|0|1873|1873|1873|41030.91|N
GS PRC|38144X609|10/03/25|21.45|21.45|21.41|21.41|21.40|-.03|616|11|0|0|0|616|0|0|0|0|616|616|616|13183.92|N
GS PRD|38144G804|10/03/25|21.22|21.22|21.15|21.16|21.18|-.08|5611|12|1|0|0|2611|3000|0|0|0|5611|5611|5611|118817.31|N
GSAT|378973507|10/03/25|40.46|42.17|39.93|42.13|41.38|1.86|71372|1818|2|1|0|59366|5818|6188|0|52622|71372|71372|71372|2953043.47|Q
GSBC|390905107|10/03/25|61.20|61.36|61.20|61.36|61.13|.50|1488|134|0|0|0|1488|0|0|0|700|1488|1488|1488|90958.92|Q
GSBD|38147U107|10/03/25|10.14|10.18|10.00|10.03|10.07|-.10|32638|412|0|0|0|32638|0|0|0|26481|32638|32638|32638|328508.64|N
GSC|38149W614|10/03/25|53.65|53.65|53.57|53.57|53.67|.18|120|3|0|0|0|120|0|0|0|49|120|120|120|6440.05|P
GSEE|381430164|10/03/25|0.00|56.60|56.60|56.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GSEP|33740U711|10/03/25|38.18|38.22|38.11|38.13|38.16|-.02|1896|22|0|0|0|1896|0|0|0|1847|1896|1896|1896|72349.77|Z
GSEU|381430305|10/03/25|44.27|44.35|44.27|44.33|44.31|.15|2667|14|0|0|0|2667|0|0|0|410|2667|2667|2667|118172.49|P
GSEW|381430438|10/03/25|85.50|86.02|85.50|85.60|85.76|.24|909|13|0|0|0|909|0|0|0|599|909|909|909|77957.33|Z
GSG|46428R107|10/03/25|22.72|22.82|22.72|22.75|22.75|.06|34684|56|1|0|1|9933|4531|0|20220|30643|34684|34684|34684|789030.19|P
GSHD|38267D109|10/03/25|72.30|73.19|72.18|72.20|72.70|.12|19963|730|0|0|0|19963|0|0|0|7186|19963|19963|19963|1451322.75|Q
GSHR|G3852D107|10/03/25|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
GSHR U|G3852D123|10/03/25|0.00|0.00|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|10/03/25|0.35|0.35|0.35|0.00|0.35|0.00|5|1|0|0|0|5|0|0|0|0|5|5|5|1.77|Q
GSIB|882927601|10/03/25|47.70|47.91|47.70|47.91|47.70|.48|1|1|0|0|0|1|0|0|0|0|1|1|1|47.70|Q
GSID|381430180|10/03/25|0.00|67.95|67.95|67.95|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GSIE|381430107|10/03/25|41.62|41.73|41.58|41.66|41.65|.26|138893|554|0|0|0|138893|0|0|0|34657|138893|138893|138893|5785510.55|P
GSIG|38149W507|10/03/25|47.75|47.75|47.74|47.74|47.75|-.02|155|2|0|0|0|155|0|0|0|155|155|155|155|7400.70|P
GSIT|36241U106|10/03/25|4.17|4.96|4.06|4.92|4.70|.78|85351|921|2|0|0|79658|5693|0|0|51418|85351|85351|85351|401050.57|Q
GSIW|G3730L107|10/03/25|0.15|0.16|0.15|0.15|0.15|-.01|146525|269|11|4|1|66576|37021|30428|12500|18671|146525|146525|146525|22318.13|Q
GSJY|381430404|10/03/25|45.71|45.87|45.71|45.76|45.78|.83|1056|13|0|0|0|1056|0|0|0|627|1056|1056|1056|48348.32|P
GSK|37733W204|10/03/25|44.07|44.25|43.06|43.34|43.71|-.34|1224902|8335|31|0|2|1110058|93841|0|21003|731010|1224902|1224902|1224902|53538999.28|N
GSKH|74016W874|10/03/25|61.36|61.36|61.19|61.19|61.27|-.35|200|2|0|0|0|200|0|0|0|100|200|200|200|12254.50|P
GSL|Y27183600|10/03/25|30.68|30.68|30.40|30.50|30.50|-.06|8985|174|0|0|0|8985|0|0|0|4934|8985|8985|8985|274079.09|N
GSL PRB|Y27183121|10/03/25|0.00|27.29|27.29|27.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GSLC|381430503|10/03/25|130.71|131.29|130.54|130.66|130.93|.05|24482|412|0|0|0|24482|0|0|0|14947|24482|24482|24482|3205321.64|P
GSM|G33856108|10/03/25|4.56|5.10|4.55|5.05|4.92|.51|132961|1478|1|0|0|128961|4000|0|0|67384|132961|132961|132961|654054.25|Q
GSPY|886364835|10/03/25|36.79|36.97|36.79|36.80|36.81|.01|1257|8|0|0|0|1257|0|0|0|101|1257|1257|1257|46268.72|P
GSRF U|G4R12K123|10/03/25|10.16|10.16|10.14|10.14|10.16|0.00|910|2|0|0|0|910|0|0|0|0|910|910|910|9245.60|Q
GSRT|G4R103107|10/03/25|8.94|10.30|8.87|10.30|9.14|.02|692299|3663|25|5|1|559378|82315|39106|11500|185277|692299|692299|692299|6326795.92|Q
GSRT R|G4R103131|10/03/25|8.31|9.25|8.31|9.25|8.32|.38|47102|239|2|0|0|41702|5400|0|0|7173|47102|47102|47102|392063.48|Q
GSRT U|G4R103123|10/03/25|11.00|11.00|10.70|10.99|10.48|-1.70|2658|19|0|0|0|2658|0|0|0|1050|2658|2658|2658|27864.00|Q
GSSC|381430602|10/03/25|75.54|76.29|75.54|75.59|75.85|.44|5230|92|0|0|0|5230|0|0|0|4476|5230|5230|5230|396697.89|P
GSST|381430230|10/03/25|50.52|50.52|50.49|50.49|50.50|-.01|2450|12|0|0|0|2450|0|0|0|843|2450|2450|2450|123731.11|Z
GSUN|G4013A115|10/03/25|2.43|2.43|2.41|2.41|2.44|-.02|134|7|0|0|0|134|0|0|0|0|134|134|134|326.43|Q
GSUS|381430123|10/03/25|92.99|93.25|92.78|92.80|93.03|-.03|2769|55|0|0|0|2769|0|0|0|575|2769|2769|2769|257599.65|Z
GSX|46092D616|10/03/25|24.47|25.03|24.47|25.03|24.61|.55|67|7|0|0|0|67|0|0|0|0|67|67|67|1649.20|Z
GSY|46090A887|10/03/25|50.28|50.28|50.28|50.28|50.28|.02|16285|31|0|0|1|2238|0|0|14047|10080|16285|16285|16285|818804.52|P
GT|382550101|10/03/25|7.54|7.99|7.54|7.71|7.82|.18|850993|3799|34|5|1|704623|97019|33027|16324|433611|850993|850993|850993|6658203.85|Q
GTBP|36254L308|10/03/25|0.64|0.66|0.62|0.63|0.64|0.00|27238|76|1|1|0|15338|2100|9800|0|5257|27238|27238|27238|17435.82|Q
GTE|38500T200|10/03/25|4.26|4.48|4.26|4.48|4.43|.25|14998|251|0|0|0|14998|0|0|0|8109|14998|14998|14998|66406.09|A
GTEC|G4095T107|10/03/25|1.38|1.39|1.35|1.35|1.38|-.04|2842|54|0|0|0|2842|0|0|0|617|2842|2842|2842|3922.19|Q
GTEK|38149W812|10/03/25|39.93|39.93|39.78|39.80|39.82|.01|686|8|0|0|0|686|0|0|0|547|686|686|686|27319.43|P
GTEN|G4002F109|10/03/25|10.22|10.23|10.22|10.23|10.22|0.00|29|1|0|0|0|29|0|0|0|0|29|29|29|296.38|Q
GTEN U|G4002F117|10/03/25|0.00|10.33|10.33|10.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GTEN W|G4002F125|10/03/25|0.91|0.91|0.91|0.00|0.91|0.00|2|1|0|0|0|2|0|0|0|0|2|2|2|1.82|Q
GTER A|G3933N116|10/03/25|9.99|10.00|9.98|9.98|9.98|0.00|11644|23|2|0|0|5531|6113|0|0|1|11644|11644|11644|116243.58|Q
GTER R|G3933N132|10/03/25|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
GTER U|G3933N108|10/03/25|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
GTER W|G3933N124|10/03/25|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
GTES|G39108108|10/03/25|25.81|26.12|25.71|25.75|25.88|-.01|45144|1148|0|0|0|45144|0|0|0|23267|45144|45144|45144|1168519.49|N
GTI|G30449139|10/03/25|4.04|4.20|3.88|3.96|4.00|-.05|5454|111|0|0|0|5454|0|0|0|4113|5454|5454|5454|21812.50|Q
GTIM|382140879|10/03/25|1.65|1.65|1.65|1.65|1.65|.05|84|1|0|0|0|84|0|0|0|84|84|84|84|138.60|Q
GTIP|381430362|10/03/25|0.00|49.78|49.78|49.78|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GTLB|37637K108|10/03/25|46.63|47.37|46.17|46.90|46.94|.41|357735|7969|2|0|0|350495|7240|0|0|163215|357735|357735|357735|16793764.83|Q
GTLS|16115Q308|10/03/25|200.54|200.74|200.15|200.59|200.41|-.01|42384|1133|0|0|0|42384|0|0|0|12258|42384|42384|42384|8494013.97|N
GTLS PRB|16115Q407|10/03/25|71.48|71.48|71.25|71.25|71.48|-.14|3|1|0|0|0|3|0|0|0|0|3|3|3|214.44|N
GTM|98980F104|10/03/25|10.47|10.70|10.41|10.42|10.55|-.04|248955|2977|1|0|0|246855|2100|0|0|150257|248955|248955|248955|2625938.31|Q
GTN|389375106|10/03/25|5.78|5.85|5.65|5.65|5.75|-.07|23628|343|1|0|0|21128|2500|0|0|18351|23628|23628|23628|135755.54|N
GTN A|389375205|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
GTO|46090A804|10/03/25|47.67|47.68|47.61|47.61|47.63|-.07|7934|46|0|0|0|7934|0|0|0|4909|7934|7934|7934|377920.74|P
GTOC|46127B601|10/03/25|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|Z
GTOS|46090A739|10/03/25|0.00|25.12|25.12|25.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
GTR|97717Y675|10/03/25|25.99|26.16|25.99|26.16|25.99|.16|9|1|0|0|0|9|0|0|0|9|9|9|9|233.91|Q
GTX|366505105|10/03/25|13.91|13.95|13.44|13.47|13.65|-.41|64293|1210|0|0|0|64293|0|0|0|35521|64293|64293|64293|877465.67|Q
GTY|374297109|10/03/25|27.16|27.21|26.71|26.71|26.96|-.12|11335|350|0|0|0|11335|0|0|0|3783|11335|11335|11335|305573.58|N
GUG|40170T106|10/03/25|15.69|15.85|15.61|15.81|15.70|.14|3321|31|0|0|0|3321|0|0|0|1531|3321|3321|3321|52128.79|N
GUMI|38149W572|10/03/25|50.22|50.22|50.18|50.18|50.22|0.00|648|3|0|0|0|648|0|0|0|618|648|648|648|32539.96|P
GUNR|33939L407|10/03/25|43.72|43.98|43.72|43.86|43.81|.25|63813|462|1|1|0|53616|2200|7997|0|24145|63813|63813|63813|2795894.09|P
GURE|40251W408|10/03/25|0.62|0.68|0.61|0.63|0.66|0.00|4534|23|0|0|0|4534|0|0|0|2|4534|4534|4534|2992.67|Q
GURU|37950E341|10/03/25|60.24|60.24|60.13|60.13|60.20|.15|78|3|0|0|0|78|0|0|0|9|78|78|78|4695.25|P
GUSA|38150W107|10/03/25|0.00|58.08|58.08|58.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
GUSH|25460G500|10/03/25|24.73|25.17|24.67|24.93|24.93|.53|368048|3268|4|1|2|296926|17823|7424|45875|232112|368048|368048|368048|9174542.70|P
GUT|36240A101|10/03/25|6.06|6.08|6.06|6.07|6.07|.05|619|11|0|0|0|619|0|0|0|292|619|619|619|3754.74|N
GUT PRC|36240A408|10/03/25|22.75|22.77|22.75|22.77|22.75|-.04|120|2|0|0|0|120|0|0|0|0|120|120|120|2729.40|N
GUTS|35168W103|10/03/25|1.54|1.55|1.44|1.55|1.49|-.02|237674|1480|7|4|0|187171|27686|22817|0|89254|237674|237674|237674|353891.46|Q
GV|92838F200|10/03/25|2.10|2.17|2.06|2.08|2.11|-.05|11964|102|0|0|0|11964|0|0|0|6361|11964|11964|11964|25290.69|Q
GVA|387328107|10/03/25|110.00|110.00|107.93|109.24|108.90|.05|18017|543|0|0|0|18017|0|0|0|7610|18017|18017|18017|1962043.69|N
GVAL|132061409|10/03/25|29.36|29.36|29.31|29.31|29.32|.01|334|8|0|0|0|334|0|0|0|84|334|334|334|9794.15|Z
GVH|G3R39B116|10/03/25|4.78|4.89|4.78|4.89|4.82|.12|1180|48|0|0|0|1180|0|0|0|281|1180|1180|1180|5693.47|Q
GVI|464288612|10/03/25|107.41|107.41|107.29|107.29|107.34|-.14|7007|99|0|0|0|7007|0|0|0|3344|7007|7007|7007|752107.79|Z
GVIP|381430545|10/03/25|155.21|155.57|154.37|154.37|155.32|-.30|441|11|0|0|0|441|0|0|0|361|441|441|441|68494.95|P
GVLU|886364520|10/03/25|25.99|25.99|25.87|25.87|25.95|.17|261|2|0|0|0|261|0|0|0|261|261|261|261|6772.12|P
GVUS|38149W580|10/03/25|52.41|52.65|52.41|52.65|52.76|.25|75|3|0|0|0|75|0|0|0|74|75|75|75|3957.07|P
GWAV|57630J502|10/03/25|6.74|7.04|6.70|6.70|6.77|0.00|7780|132|0|0|0|7780|0|0|0|3364|7780|7780|7780|52645.83|Q
GWH|26916J205|10/03/25|1.56|1.76|1.56|1.71|1.71|.19|92129|455|5|0|0|78684|13445|0|0|46028|92129|92129|92129|157253.11|N
GWH WS|26916J114|10/03/25|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
GWRE|40171V100|10/03/25|231.73|231.73|229.66|229.98|230.42|-1.01|20558|904|0|0|0|20558|0|0|0|12882|20558|20558|20558|4736950.01|N
GWRS|379463102|10/03/25|10.03|10.13|10.01|10.01|10.05|0.00|750|49|0|0|0|750|0|0|0|660|750|750|750|7541.10|Q
GWW|384802104|10/03/25|953.75|969.60|951.03|956.65|962.26|2.89|12283|834|0|0|0|12283|0|0|0|9393|12283|12283|12283|11819460.64|N
GWX|78463X871|10/03/25|40.53|40.76|40.53|40.76|40.69|.38|588|9|0|0|0|588|0|0|0|207|588|588|588|23924.36|P
GXAI|62911P300|10/03/25|1.81|1.81|1.69|1.70|1.75|-.06|45937|252|3|1|0|28968|11504|5465|0|19722|45937|45937|45937|80614.07|Q
GXC|78463X400|10/03/25|106.28|106.42|105.97|106.06|106.16|-.61|2312|45|0|0|0|2312|0|0|0|1540|2312|2312|2312|245434.08|P
GXDW|37954Y418|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
GXIG|37960A339|10/03/25|25.97|25.97|25.91|25.91|25.97|-.05|3|1|0|0|0|3|0|0|0|0|3|3|3|77.91|P
GXLC|37960A255|10/03/25|80.99|80.99|80.76|80.76|80.99|0.00|71|2|0|0|0|71|0|0|0|71|71|71|71|5750.02|P
GXO|36262G101|10/03/25|53.48|54.52|53.48|53.74|53.90|-.07|17960|711|0|0|0|17960|0|0|0|6062|17960|17960|17960|967959.87|N
GXPC|37960A297|10/03/25|27.70|27.70|27.51|27.51|27.53|-.16|441|8|0|0|0|441|0|0|0|414|441|441|441|12140.71|P
GXPD|37960A313|10/03/25|26.55|26.55|26.18|26.18|26.35|-.22|103|2|0|0|0|103|0|0|0|103|103|103|103|2713.65|P
GXPE|37960A263|10/03/25|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|P
GXPS|37960A271|10/03/25|24.28|24.35|24.28|24.30|24.34|.02|222|5|0|0|0|222|0|0|0|212|222|222|222|5403.66|P
GXPT|37960A289|10/03/25|27.50|27.50|27.38|27.39|27.42|-.10|831|10|0|0|0|831|0|0|0|800|831|831|831|22783.91|P
GXUS|38150W206|10/03/25|54.36|54.38|54.36|54.38|54.32|.41|2|2|0|0|0|2|0|0|0|0|2|2|2|108.63|P
GYLD|04273H104|10/03/25|13.26|13.26|13.25|13.25|13.24|.04|46|4|0|0|0|46|0|0|0|0|46|46|46|609.00|N
GYRE|403783103|10/03/25|7.52|7.71|7.36|7.40|7.51|-.11|4996|133|0|0|0|4996|0|0|0|3790|4996|4996|4996|37522.89|Q
GYRO|403829104|10/03/25|10.25|10.30|10.25|10.30|10.25|.30|115|2|0|0|0|115|0|0|0|115|115|115|115|1179.05|Q
H|448579102|10/03/25|145.57|147.01|144.53|147.01|145.99|1.58|17469|657|0|0|0|17469|0|0|0|13181|17469|17469|17469|2550313.80|N
HACK|032108664|10/03/25|88.25|88.25|87.40|87.42|88.04|-.53|13191|179|1|0|0|10177|3014|0|0|4500|13191|13191|13191|1161280.28|P
HAE|405024100|10/03/25|48.96|50.50|48.96|50.50|49.96|1.60|23814|1000|0|0|0|23814|0|0|0|9671|23814|23814|23814|1189742.56|N
HAFC|410495204|10/03/25|24.41|24.99|24.41|24.76|24.86|.22|5956|314|0|0|0|5956|0|0|0|2173|5956|5956|5956|148062.02|Q
HAFN|Y2990R101|10/03/25|6.32|6.37|6.27|6.37|6.34|.16|87508|489|2|1|0|73084|5613|8811|0|29113|87508|87508|87508|554707.63|N
HAIL|78468R689|10/03/25|36.71|37.00|36.71|36.86|36.92|.32|798|15|0|0|0|798|0|0|0|428|798|798|798|29465.56|P
HAIN|405217100|10/03/25|1.57|1.61|1.56|1.57|1.57|.03|78145|552|0|0|0|78145|0|0|0|43074|78145|78145|78145|122907.15|Q
HAL|406216101|10/03/25|24.66|24.79|24.26|24.30|24.47|-.10|490289|5716|1|0|0|487789|2500|0|0|253387|490289|490289|490289|11995174.13|N
HALO|40637H109|10/03/25|71.86|71.86|68.05|68.98|68.91|-2.73|150157|4153|0|0|0|150157|0|0|0|81400|150157|150157|150157|10347073.94|Q
HAO|G4290F118|10/03/25|1.28|1.31|1.28|1.31|1.28|.05|796|10|0|0|0|796|0|0|0|470|796|796|796|1022.73|Q
HAP|92189F841|10/03/25|57.46|57.60|57.46|57.55|57.48|.37|1712|14|0|0|0|1712|0|0|0|1596|1712|1712|1712|98406.81|P
HAPI|41151J877|10/03/25|40.51|40.51|40.38|40.38|40.44|.02|73|2|0|0|0|73|0|0|0|49|73|73|73|2952.33|P
HAPS|41151J851|10/03/25|31.65|31.78|31.64|31.64|31.77|.26|107|3|0|0|0|107|0|0|0|106|107|107|107|3399.57|P
HARD|82889N566|10/03/25|30.17|30.32|30.07|30.30|30.17|.46|736|16|0|0|0|736|0|0|0|106|736|736|736|22208.73|P
HAS|418056107|10/03/25|75.20|76.23|75.20|75.89|75.85|.73|58738|2059|1|0|0|56438|2300|0|0|15315|58738|58738|58738|4455471.86|Q
HASI|41068X100|10/03/25|30.64|31.07|30.64|30.65|30.79|-.48|37988|828|0|0|0|37988|0|0|0|25094|37988|37988|37988|1169494.75|N
HAUS|886364587|10/03/25|17.70|17.70|17.68|17.68|17.69|.08|200|2|0|0|0|200|0|0|0|200|200|200|200|3538.00|Z
HAUZ|233051846|10/03/25|23.51|23.64|23.51|23.63|23.57|.17|2508|28|0|0|0|2508|0|0|0|1169|2508|2508|2508|59119.96|P
HAWX|46435G847|10/03/25|38.37|38.47|38.37|38.47|38.40|.24|242|4|0|0|0|242|0|0|0|4|242|242|242|9292.71|P
HAYW|421298100|10/03/25|15.52|15.70|15.44|15.44|15.56|0.00|72240|1071|0|0|0|72240|0|0|0|50131|72240|72240|72240|1124063.53|N
HBAN|446150104|10/03/25|17.11|17.31|17.10|17.21|17.21|.18|1556441|5044|113|5|0|1195510|327622|33309|0|829566|1556441|1556441|1556441|26791410.96|Q
HBAN L|446150773|10/03/25|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
HBAN M|446150781|10/03/25|23.54|23.63|23.50|23.63|23.50|.05|212|4|0|0|0|212|0|0|0|10|212|212|212|4982.50|Q
HBAN P|446150823|10/03/25|18.58|18.63|18.58|18.60|18.64|-.03|344|11|0|0|0|344|0|0|0|113|344|344|344|6412.85|Q
HBB|40701T104|10/03/25|14.67|15.12|14.67|14.90|14.83|.44|849|29|0|0|0|849|0|0|0|445|849|849|849|12586.72|N
HBCP|43689E107|10/03/25|54.35|54.55|54.35|54.55|54.52|.46|838|132|0|0|0|838|0|0|0|574|838|838|838|45690.75|Q
HBDC|88636V744|10/03/25|25.27|25.28|25.25|25.25|25.28|0.00|114|2|0|0|0|114|0|0|0|0|114|114|114|2881.78|Q
HBI|410345102|10/03/25|6.81|6.94|6.79|6.91|6.88|.07|267271|853|12|1|0|210171|51100|6000|0|106294|267271|267271|267271|1840060.13|N
HBIO|416906105|10/03/25|0.46|0.46|0.44|0.45|0.45|-.01|31010|101|1|1|0|19580|2146|9284|0|15559|31010|31010|31010|13986.32|Q
HBM|443628102|10/03/25|15.66|15.84|15.45|15.75|15.71|.30|505748|2149|9|0|0|482984|22764|0|0|331967|505748|505748|505748|7945514.26|N
HBNB|G46127109|10/03/25|3.09|3.09|3.07|3.07|3.09|.02|484|18|0|0|0|484|0|0|0|0|484|484|484|1493.79|Q
HBNC|440407104|10/03/25|15.87|16.11|15.85|15.89|15.94|-.07|8919|399|0|0|0|8919|0|0|0|5985|8919|8919|8919|142130.39|Q
HBT|404111106|10/03/25|25.17|25.17|24.96|24.99|25.01|.12|1155|57|0|0|0|1155|0|0|0|223|1155|1155|1155|28885.29|Q
HBTA|44053A630|10/03/25|28.34|28.39|28.21|28.23|28.28|-.10|2589|9|0|0|0|2589|0|0|0|1005|2589|2589|2589|73218.01|P
HBTC|53656G233|10/03/25|31.13|31.44|31.13|31.44|31.29|.54|1000|2|0|0|0|1000|0|0|0|0|1000|1000|1000|31285.00|Z
HCA|40412C101|10/03/25|426.50|432.11|426.50|429.17|430.47|2.42|46864|1970|0|0|0|46864|0|0|0|29171|46864|46864|46864|20173523.83|N
HCAI|G4645R114|10/03/25|0.64|0.64|0.62|0.63|0.63|-.01|4270|37|0|0|0|4270|0|0|0|3716|4270|4270|4270|2688.00|Q
HCAT|42225T107|10/03/25|2.87|3.05|2.87|2.95|2.97|.15|32111|424|0|0|0|32111|0|0|0|16093|32111|32111|32111|95333.05|Q
HCC|93627C101|10/03/25|65.19|65.96|63.42|64.16|64.56|-.45|42860|993|0|0|0|42860|0|0|0|32221|42860|42860|42860|2767014.60|N
HCHL|G4337R109|10/03/25|3.10|3.41|3.10|3.39|3.17|.30|166241|174|9|8|2|27454|32669|63718|42400|16246|166241|166241|166241|527455.10|Q
HCI|40416E103|10/03/25|189.64|193.89|189.64|193.76|193.16|3.89|5515|413|0|0|0|5515|0|0|0|4088|5515|5515|5515|1065252.24|N
HCKT|404609109|10/03/25|19.04|19.39|19.04|19.09|19.18|.07|8283|407|0|0|0|8283|0|0|0|3934|8283|8283|8283|158883.19|Q
HCM|44842L103|10/03/25|16.13|16.13|16.00|16.09|16.12|0.00|1217|43|0|0|0|1217|0|0|0|670|1217|1217|1217|19619.43|Q
HCMA|G4365E103|10/03/25|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
HCMA U|G4365E129|10/03/25|0.00|10.37|10.37|10.37|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HCMA W|G4365E111|10/03/25|0.00|0.75|0.75|0.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HCMT|25461A726|10/03/25|38.19|38.23|37.79|37.79|38.06|-.18|9077|65|0|0|0|9077|0|0|0|8127|9077|9077|9077|345475.73|P
HCOW|032108680|10/03/25|24.27|24.27|24.24|24.24|24.27|.07|200|1|0|0|0|200|0|0|0|0|200|200|200|4854.00|Q
HCRB|41653L701|10/03/25|35.63|35.63|35.62|35.62|35.63|-.03|100|1|0|0|0|100|0|0|0|100|100|100|100|3563.00|Z
HCSG|421906108|10/03/25|16.66|16.67|16.26|16.31|16.40|-.21|18524|770|0|0|0|18524|0|0|0|5205|18524|18524|18524|303824.42|Q
HCTI|42227W306|10/03/25|2.78|3.22|2.54|2.67|2.89|-.09|292716|2271|5|3|1|239984|15406|22229|15097|152611|292716|292716|292716|845048.40|Q
HCWB|40423R204|10/03/25|3.95|4.11|3.95|4.05|3.99|.31|6497|98|0|0|0|6497|0|0|0|4083|6497|6497|6497|25914.09|Q
HCWC|42227T105|10/03/25|0.72|0.75|0.71|0.72|0.74|-.03|30931|102|0|0|0|30931|0|0|0|16800|30931|30931|30931|22891.97|A
HCXY|427096847|10/03/25|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
HD|437076102|10/03/25|394.11|397.16|392.72|395.09|395.42|.08|124288|5099|1|0|0|122005|2283|0|0|55335|124288|124288|124288|49145747.37|N
HDB|40415F101|10/03/25|34.12|34.31|33.78|34.26|34.13|.15|151942|1699|0|0|0|151942|0|0|0|56464|151942|151942|151942|5186171.99|N
HDEF|233051630|10/03/25|29.75|29.85|29.75|29.83|29.76|.16|16131|34|0|0|1|2107|0|0|14024|8365|16131|16131|16131|480058.34|P
HDG|74347X294|10/03/25|51.44|51.44|51.25|51.35|51.30|.08|264|3|0|0|0|264|0|0|0|207|264|264|264|13542.12|P
HDGE|00768Y412|10/03/25|16.23|16.23|16.08|16.22|16.14|-.09|9392|65|0|0|0|9392|0|0|0|8182|9392|9392|9392|151586.16|P
HDL|86803S106|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HDLB|90269A484|10/03/25|16.89|16.90|16.86|16.86|16.90|.15|2024|9|0|0|0|2024|0|0|0|7|2024|2024|2024|34206.31|P
HDMV|33739P871|10/03/25|34.84|34.84|34.80|34.80|34.84|.13|2682|4|1|0|0|154|2528|0|0|1670|2682|2682|2682|93428.44|P
HDSN|444144109|10/03/25|9.57|9.64|9.33|9.45|9.43|-.04|13855|592|0|0|0|13855|0|0|0|4533|13855|13855|13855|130639.33|Q
HDUS|518416870|10/03/25|64.62|64.62|64.51|64.51|64.58|-.07|85|2|0|0|0|85|0|0|0|56|85|85|85|5488.93|P
HDV|46429B663|10/03/25|122.03|122.85|122.03|122.36|122.54|.48|69088|995|1|0|0|64342|4746|0|0|51747|69088|69088|69088|8466100.03|P
HE|419870100|10/03/25|11.17|11.27|11.14|11.18|11.18|.05|36836|584|0|0|0|36836|0|0|0|25408|36836|36836|36836|411811.82|N
HEAL|37954Y137|10/03/25|33.20|33.20|32.88|32.88|32.96|.48|404|8|0|0|0|404|0|0|0|0|404|404|404|13315.22|Q
HEAT|89157W509|10/03/25|0.00|0.00|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|10/03/25|27.91|28.05|27.80|27.89|27.92|.26|22463|90|0|0|0|22463|0|0|0|17558|22463|22463|22463|627231.92|P
HECO|78470P648|10/03/25|0.00|43.48|43.48|43.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HEDJ|97717X701|10/03/25|51.12|51.22|51.08|51.17|51.15|.04|4315|38|0|0|0|4315|0|0|0|0|4315|4315|4315|220694.25|P
HEEM|46434G509|10/03/25|34.29|34.29|34.24|34.24|34.29|.12|10|1|0|0|0|10|0|0|0|0|10|10|10|342.90|Z
HEFA|46434V803|10/03/25|40.26|40.34|40.22|40.28|40.28|.27|35416|393|0|0|0|35416|0|0|0|16985|35416|35416|35416|1426648.89|Z
HEGD|53656F599|10/03/25|25.11|25.11|25.02|25.02|25.09|.02|428|9|0|0|0|428|0|0|0|257|428|428|428|10738.42|Z
HEI|422806109|10/03/25|318.14|323.03|318.14|320.65|320.82|3.04|6208|330|0|0|0|6208|0|0|0|4606|6208|6208|6208|1991624.20|N
HEI A|422806208|10/03/25|250.96|254.02|250.96|252.81|252.83|2.01|2006|89|0|0|0|2006|0|0|0|0|2006|2006|2006|507167.56|N
HELE|G4388N106|10/03/25|25.71|26.74|25.71|26.45|26.33|1.00|31349|1318|0|0|0|31349|0|0|0|19052|31349|31349|31349|825547.90|Q
HELO|46654Q724|10/03/25|65.15|65.24|65.09|65.10|65.16|.01|9006|56|1|0|0|5623|3383|0|0|7424|9006|9006|9006|586839.23|P
HELX|35473P520|10/03/25|32.49|32.60|32.45|32.46|32.50|.64|4686|20|0|0|0|4686|0|0|0|4586|4686|4686|4686|152306.60|Z
HEPS|23292B104|10/03/25|2.73|2.74|2.71|2.73|2.72|-.01|2306|35|0|0|0|2306|0|0|0|1673|2306|2306|2306|6278.38|Q
HEQ|47804L102|10/03/25|10.69|10.69|10.64|10.65|10.65|.02|1934|26|0|0|0|1934|0|0|0|226|1934|1934|1934|20593.59|N
HEQQ|46654Q625|10/03/25|0.00|57.36|57.36|57.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HEQT|82889N764|10/03/25|31.23|31.35|31.23|31.29|31.32|.03|5598|42|0|0|0|5598|0|0|0|2555|5598|5598|5598|175303.82|P
HERD|69374H659|10/03/25|0.00|42.80|42.80|42.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HERO|37954Y392|10/03/25|34.08|34.08|33.73|33.73|33.94|-.20|946|8|0|0|0|946|0|0|0|516|946|946|946|32107.10|Q
HERZ|42804T106|10/03/25|2.44|2.44|2.44|2.44|2.44|.01|234|8|0|0|0|234|0|0|0|0|234|234|234|571.56|Q
HESM|428103105|10/03/25|34.51|34.60|34.26|34.40|34.46|.06|28880|623|1|0|0|25880|3000|0|0|19000|28880|28880|28880|995213.18|N
HEWJ|46434V886|10/03/25|49.74|50.17|49.74|50.17|50.03|1.15|4150|46|0|0|0|4150|0|0|0|2892|4150|4150|4150|207630.62|P
HEZU|46434V639|10/03/25|42.94|42.96|42.87|42.92|42.92|-.07|3538|80|0|0|0|3538|0|0|0|552|3538|3538|3538|151861.14|P
HF|88636J501|10/03/25|0.00|21.20|21.20|21.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HFBL|43708L108|10/03/25|13.90|13.90|13.90|13.90|13.90|.10|200|3|0|0|0|200|0|0|0|200|200|200|200|2780.06|Q
HFEQ|886364371|10/03/25|22.93|22.99|22.84|22.84|22.92|.15|600|6|0|0|0|600|0|0|0|0|600|600|600|13750.00|P
HFFG|40417F109|10/03/25|2.72|2.80|2.64|2.73|2.71|.02|5545|121|0|0|0|5545|0|0|0|3941|5545|5545|5545|15004.90|Q
HFGM|886364363|10/03/25|32.20|32.22|32.04|32.04|32.17|.21|5638|40|0|0|0|5638|0|0|0|1965|5638|5638|5638|181368.41|N
HFGO|41653L883|10/03/25|27.24|27.28|27.09|27.13|27.19|-.10|3536|22|0|0|0|3536|0|0|0|3500|3536|3536|3536|96152.81|Z
HFMF|886364322|10/03/25|21.24|21.28|21.21|21.21|21.26|.09|737|5|0|0|0|737|0|0|0|737|737|737|737|15665.92|P
HFND|886364439|10/03/25|23.66|23.75|23.66|23.75|23.79|0.00|101|3|0|0|0|101|0|0|0|3|101|101|101|2403.24|N
HFRO|43010E404|10/03/25|6.25|6.34|6.21|6.34|6.28|.07|5754|39|0|0|0|5754|0|0|0|2340|5754|5754|5754|36109.19|N
HFRO PRA|43010E503|10/03/25|16.76|16.77|16.76|16.77|16.76|-.04|11|10|0|0|0|11|0|0|0|0|11|11|11|184.33|N
HFRO PRB|43010E602|10/03/25|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|10/03/25|35.65|35.69|35.62|35.62|35.63|-.02|6609|53|0|0|0|6609|0|0|0|200|6609|6609|6609|235507.25|Z
HFSP|45259A407|10/03/25|0.00|0.00|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|10/03/25|24.19|24.49|24.19|24.33|24.39|.31|6390|395|0|0|0|6390|0|0|0|3538|6390|6390|6390|155833.24|Q
HFXI|45409B560|10/03/25|31.53|31.63|31.44|31.56|31.55|.25|20357|146|1|0|0|17773|2584|0|0|10019|20357|20357|20357|642166.07|P
HG|G42706104|10/03/25|24.24|24.86|24.24|24.57|24.57|.41|19271|398|0|0|0|19271|0|0|0|14004|19271|19271|19271|473450.58|N
HGBL|42727E103|10/03/25|1.63|1.63|1.58|1.60|1.60|0.00|6545|33|0|0|0|6545|0|0|0|2134|6545|6545|6545|10483.03|Q
HGER|41151J505|10/03/25|25.65|25.70|25.65|25.66|25.67|-.02|2743|29|0|0|0|2743|0|0|0|836|2743|2743|2743|70413.14|N
HGLB|43010T104|10/03/25|9.80|10.05|9.80|9.93|9.92|-.03|5473|36|0|0|0|5473|0|0|0|2267|5473|5473|5473|54312.10|N
HGRO|26923Q739|10/03/25|27.73|27.82|27.63|27.68|27.75|-.01|4398|39|0|0|0|4398|0|0|0|2238|4398|4398|4398|122022.82|P
HGTY|405166109|10/03/25|12.36|12.36|12.00|12.00|12.10|-.15|2835|107|0|0|0|2835|0|0|0|2090|2835|2835|2835|34310.41|N
HGV|43283X105|10/03/25|43.60|44.12|43.48|43.72|43.77|.26|21686|711|0|0|0|21686|0|0|0|14335|21686|21686|21686|949172.41|N
HHH|44267T102|10/03/25|84.95|85.20|84.49|84.75|84.90|.44|13504|511|0|0|0|13504|0|0|0|3743|13504|13504|13504|1146430.82|N
HHS|416196202|10/03/25|3.62|3.63|3.62|3.63|3.62|-.04|5|1|0|0|0|5|0|0|0|5|5|5|5|18.10|Q
HI|431571108|10/03/25|27.39|27.47|26.76|26.83|27.18|-.17|9653|468|0|0|0|9653|0|0|0|7145|9653|9653|9653|262401.61|N
HIBL|25460G856|10/03/25|63.77|64.42|62.13|62.49|63.39|-.43|9343|244|0|0|0|9343|0|0|0|3140|9343|9343|9343|592299.30|P
HIBS|25460E224|10/03/25|6.02|6.16|5.93|6.13|6.03|.05|101801|355|5|0|0|86135|15666|0|0|67546|101801|101801|101801|614265.78|P
HIDE|02072L631|10/03/25|0.00|23.24|23.24|23.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HIDV|00039J400|10/03/25|79.58|79.58|79.29|79.29|79.39|.22|222|5|0|0|0|222|0|0|0|205|222|222|222|17624.76|P
HIFS|433323102|10/03/25|269.30|279.73|269.30|279.73|273.66|13.23|10201|614|0|0|0|10201|0|0|0|8628|10201|10201|10201|2791643.63|Q
HIG|416515104|10/03/25|132.93|134.16|132.93|133.44|133.77|.49|33741|1327|0|0|0|33741|0|0|0|13716|33741|33741|33741|4513671.42|N
HIG PRG|416518603|10/03/25|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
HIGH|82889N632|10/03/25|23.19|23.27|23.14|23.14|23.20|-.01|1083|12|0|0|0|1083|0|0|0|388|1083|1083|1083|25124.09|P
HIHO|G4481U106|10/03/25|0.00|1.70|1.70|1.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HII|446413106|10/03/25|283.40|286.02|281.58|284.37|283.96|2.30|14684|811|0|0|0|14684|0|0|0|8484|14684|14684|14684|4169719.30|N
HIMS|433000106|10/03/25|58.05|58.91|52.52|52.54|55.29|-5.34|1502186|33040|10|3|2|1415814|27179|19173|40020|969050|1502186|1502186|1502186|83051800.37|N
HIMU|092528843|10/03/25|48.93|48.93|48.85|48.88|48.89|.02|5042|49|0|0|0|5042|0|0|0|413|5042|5042|5042|246516.81|Z
HIMX|43289P106|10/03/25|8.73|8.87|8.59|8.63|8.73|-.04|56279|737|0|1|0|48645|0|7634|0|15458|56279|56279|56279|491553.31|Q
HIMY|88636V181|10/03/25|25.08|25.08|20.83|20.83|22.65|-4.44|3058|98|0|0|0|3058|0|0|0|805|3058|3058|3058|69258.87|Q
HIMZ|88636R248|10/03/25|23.48|24.21|19.12|19.13|21.14|-4.30|1795892|30221|27|3|0|1688596|87986|19310|0|679847|1795892|1795892|1795892|37967013.48|Q
HIND|92943X104|10/03/25|5.45|5.57|5.34|5.52|5.45|.19|7574|207|0|0|0|7574|0|0|0|2968|7574|7574|7574|41300.89|Q
HIO|95766K109|10/03/25|3.88|3.88|3.84|3.84|3.86|-.05|19638|61|0|0|0|19638|0|0|0|6746|19638|19638|19638|75725.99|N
HIPO|433539202|10/03/25|36.30|36.59|36.23|36.45|36.47|.60|3192|151|0|0|0|3192|0|0|0|1421|3192|3192|3192|116423.73|N
HIPS|38747R306|10/03/25|11.94|11.94|11.81|11.81|11.86|-.02|1049|25|0|0|0|1049|0|0|0|808|1049|1049|1049|12444.73|P
HISF|33739Q309|10/03/25|45.23|45.31|45.23|45.31|45.23|0.00|133|2|0|0|0|133|0|0|0|0|133|133|133|6015.59|Q
HIT|42217D102|10/03/25|3.47|3.60|3.33|3.36|3.55|-.16|24867|144|2|1|0|12458|6670|5739|0|13517|24867|24867|24867|88325.82|Q
HITI|42981E401|10/03/25|3.55|3.66|3.53|3.58|3.58|-.02|34828|224|2|0|0|27310|7518|0|0|11797|34828|34828|34828|124851.78|Q
HIVE|433921103|10/03/25|4.42|4.69|4.36|4.45|4.50|.09|2175600|4018|131|30|5|1472542|385748|225804|91506|1068519|2175600|2175600|2175600|9790519.92|Q
HIW|431284108|10/03/25|32.47|32.74|32.39|32.42|32.55|.22|23354|661|0|0|0|23354|0|0|0|16829|23354|23354|23354|760082.20|N
HIX|95766J102|10/03/25|4.34|4.34|4.31|4.32|4.32|-.01|6234|26|0|0|0|6234|0|0|0|2029|6234|6234|6234|26909.75|N
HIYS|46090A754|10/03/25|0.00|25.81|25.81|25.81|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
HIYY|88636V454|10/03/25|49.79|49.79|45.78|45.78|47.08|-4.15|4141|28|0|0|0|4141|0|0|0|11|4141|4141|4141|194943.35|P
HKD|00180N101|10/03/25|1.77|1.84|1.75|1.77|1.80|-.05|16197|91|2|0|0|9459|6738|0|0|14541|16197|16197|16197|29164.54|N
HKIT|G45139105|10/03/25|1.86|1.88|1.85|1.85|1.88|-.01|3138|15|0|0|0|3138|0|0|0|39|3138|3138|3138|5897.28|Q
HKND|444869101|10/03/25|35.35|35.35|35.21|35.21|35.35|.26|300|1|0|0|0|300|0|0|0|0|300|300|300|10605.00|P
HKPD|G6365B104|10/03/25|1.39|1.39|1.22|1.23|1.32|-.13|25460|103|3|0|0|16056|9404|0|0|5531|25460|25460|25460|33534.18|Q
HL|422704106|10/03/25|12.02|12.19|11.59|11.89|11.89|-.19|711535|4068|6|0|1|682713|16872|0|11950|463657|711535|711535|711535|8459998.55|N
HL PRB|422704205|10/03/25|0.00|57.14|57.14|57.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HLAL|53656F607|10/03/25|59.81|59.95|59.66|59.66|59.76|-.08|2998|75|0|0|0|2998|0|0|0|2323|2998|2998|2998|179166.20|Q
HLF|G4412G101|10/03/25|8.77|9.12|8.60|8.66|8.92|-.04|84600|910|0|0|0|84600|0|0|0|54251|84600|84600|84600|754593.89|N
HLI|441593100|10/03/25|203.91|204.37|200.83|201.41|202.00|.07|13818|595|0|0|0|13818|0|0|0|8997|13818|13818|13818|2791275.61|N
HLIO|42328H109|10/03/25|52.98|53.42|52.46|52.78|52.92|.42|5010|186|0|0|0|5010|0|0|0|3773|5010|5010|5010|265112.57|N
HLIT|413160102|10/03/25|10.63|10.83|10.63|10.70|10.74|.10|33068|689|0|0|0|33068|0|0|0|22385|33068|33068|33068|355067.17|Q
HLLY|43538H103|10/03/25|3.13|3.14|3.02|3.04|3.06|-.06|16319|219|0|0|0|16319|0|0|0|5689|16319|16319|16319|49950.77|N
HLLY WS|43538H111|10/03/25|0.00|0.00|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|10/03/25|9.17|9.31|9.13|9.22|9.22|.05|43919|821|0|0|0|43919|0|0|0|21222|43919|43919|43919|404714.93|Q
HLN|405552100|10/03/25|8.85|8.98|8.85|8.95|8.92|.06|559488|897|32|22|3|278532|107922|135034|38000|295366|559488|559488|559488|4992005.64|N
HLNE|407497106|10/03/25|128.33|128.33|125.77|127.60|126.85|1.07|46922|1466|0|0|0|46922|0|0|0|12398|46922|46922|46922|5952287.77|Q
HLP|G4594M108|10/03/25|1.44|1.54|1.15|1.35|1.39|-.11|282407|456|22|2|0|208330|58371|15706|0|21007|282407|282407|282407|391459.38|Q
HLT|43300A203|10/03/25|258.83|259.15|256.94|258.32|258.41|-.55|85522|1997|0|0|0|85522|0|0|0|43429|85522|85522|85522|22100057.72|N
HLX|42330P107|10/03/25|6.54|6.75|6.51|6.68|6.66|.25|80930|866|3|0|0|71045|9885|0|0|32426|80930|80930|80930|539001.82|N
HMC|438128308|10/03/25|31.04|31.40|31.04|31.38|31.25|.83|61341|584|3|0|0|46341|15000|0|0|53586|61341|61341|61341|1916879.02|N
HMN|440327104|10/03/25|44.75|44.75|44.34|44.40|44.51|.16|7492|288|0|0|0|7492|0|0|0|5193|7492|7492|7492|333487.44|N
HMOP|41653L503|10/03/25|38.99|38.99|38.94|38.98|38.98|.06|5685|33|1|0|0|2772|2913|0|0|4988|5685|5685|5685|221593.94|P
HMR|Y3130D101|10/03/25|1.30|1.33|1.30|1.33|1.32|.02|16477|55|0|1|0|7483|0|8994|0|2641|16477|16477|16477|21749.44|Q
HMY|413216300|10/03/25|18.46|18.53|18.03|18.19|18.22|-.15|228048|2008|0|2|0|208826|0|19222|0|94496|228048|228048|228048|4155734.55|N
HNDL|86280R506|10/03/25|22.43|22.48|22.43|22.43|22.44|.03|1244|20|0|0|0|1244|0|0|0|1202|1244|1244|1244|27919.93|Q
HNGE|433313103|10/03/25|52.83|53.06|51.01|51.24|51.99|-1.59|29512|629|0|0|0|29512|0|0|0|18670|29512|29512|29512|1534301.48|N
HNI|404251100|10/03/25|47.16|47.70|46.89|46.94|47.18|-.21|19221|651|0|0|0|19221|0|0|0|10276|19221|19221|19221|906881.56|N
HNNA|425885100|10/03/25|10.46|10.75|10.40|10.75|10.38|.35|529|15|0|0|0|529|0|0|0|17|529|529|529|5492.74|Q
HNNA Z|425885209|10/03/25|0.00|0.00|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|10/03/25|18.71|19.94|18.71|19.27|19.36|.55|25815|884|0|0|0|25815|0|0|0|12497|25815|25815|25815|499814.46|Q
HNST|438333106|10/03/25|3.69|3.77|3.67|3.68|3.70|0.00|142647|807|1|0|0|139647|3000|0|0|90873|142647|142647|142647|527345.48|Q
HNVR|410709109|10/03/25|22.67|22.67|22.03|22.03|22.38|.24|288|8|0|0|0|288|0|0|0|288|288|288|288|6444.46|Q
HODL|92189K105|10/03/25|34.17|35.10|33.98|34.75|34.62|.52|485685|1366|46|0|0|378335|107350|0|0|386228|485685|485685|485685|16816472.30|Z
HOFT|439038100|10/03/25|10.43|10.43|9.97|9.97|10.12|-.40|1825|143|0|0|0|1825|0|0|0|751|1825|1825|1825|18475.52|Q
HOG|412822108|10/03/25|28.42|28.87|28.05|28.37|28.33|.14|63309|2027|0|0|0|63309|0|0|0|35892|63309|63309|63309|1793836.39|N
HOLA|46654Q591|10/03/25|52.03|52.08|51.89|51.98|52.02|.09|665|8|0|0|0|665|0|0|0|221|665|665|665|34591.34|P
HOLD|41151J620|10/03/25|0.00|31.58|31.58|31.58|30.95|.17|100|2|0|0|0|100|0|0|0|0|100|100|100|3095.00|P
HOLO|G55032174|10/03/25|5.31|5.65|5.23|5.28|5.45|0.00|221443|1266|9|3|3|123084|29285|21320|47754|163720|221443|221443|221443|1205946.61|Q
HOLO W|G55032125|10/03/25|0.16|0.16|0.13|0.13|0.14|-.05|5247|19|0|0|0|5247|0|0|0|3002|5247|5247|5247|759.39|Q
HOLX|436440101|10/03/25|67.97|69.09|67.87|68.20|68.47|.30|63285|1752|0|0|0|63285|0|0|0|12519|63285|63285|63285|4333044.36|Q
HOMB|436893200|10/03/25|28.24|28.36|28.10|28.11|28.21|.11|21521|851|0|0|0|21521|0|0|0|12044|21521|21521|21521|607182.65|N
HOMZ|26922A230|10/03/25|47.20|47.35|47.20|47.35|47.28|.27|12|2|0|0|0|12|0|0|0|0|12|12|12|567.30|P
HON|438516106|10/03/25|210.72|211.98|208.45|209.01|209.92|-1.95|152741|4912|0|0|0|152741|0|0|0|26985|152741|152741|152741|32063564.48|Q
HOND|G43658106|10/03/25|17.01|18.14|16.92|17.14|17.45|.28|120314|1492|2|0|0|114086|6228|0|0|34606|120314|120314|120314|2099839.08|Q
HOND U|G43658114|10/03/25|22.99|22.99|21.31|21.31|22.99|2.16|100|1|0|0|0|100|0|0|0|0|100|100|100|2299.00|Q
HOND W|G43658122|10/03/25|6.50|6.61|6.05|6.20|6.38|-.10|24628|298|1|0|0|22106|2522|0|0|2768|24628|24628|24628|157245.82|Q
HONE|41165Y100|10/03/25|13.66|13.81|13.63|13.63|13.71|-.02|41267|547|0|0|0|41267|0|0|0|23252|41267|41267|41267|565808.16|Q
HOOD|770700102|10/03/25|146.97|150.20|145.25|148.67|148.21|2.95|2102613|43048|21|2|0|2019119|67764|15730|0|1371635|2102613|2102613|2102613|311630112.40|Q
HOOG|882927460|10/03/25|119.85|125.58|118.95|123.85|122.57|4.51|19863|458|0|0|0|19863|0|0|0|15686|19863|19863|19863|2434556.83|Q
HOOI|88636V173|10/03/25|27.44|28.25|27.25|28.11|27.96|1.05|1570|24|0|0|0|1570|0|0|0|1080|1570|1570|1570|43904.52|Q
HOOW|77926X635|10/03/25|83.50|85.76|82.62|84.78|84.41|1.88|52973|1103|0|0|0|52973|0|0|0|48087|52973|52973|52973|4471434.25|Z
HOOX|88636R198|10/03/25|186.60|192.93|186.60|192.93|189.88|7.62|3677|299|0|0|0|3677|0|0|0|1373|3677|3677|3677|698188.41|Q
HOOY|88636R404|10/03/25|77.84|78.37|77.16|78.00|77.77|1.06|18352|330|0|0|0|18352|0|0|0|5549|18352|18352|18352|1427171.35|P
HOPE|43940T109|10/03/25|10.76|10.88|10.76|10.79|10.83|.12|43194|841|0|0|0|43194|0|0|0|34816|43194|43194|43194|467624.25|Q
HOTH|44148G204|10/03/25|1.57|1.62|1.54|1.58|1.59|.01|37329|219|0|2|0|24134|0|13195|0|12832|37329|37329|37329|59262.46|Q
HOUR|44170P106|10/03/25|2.80|2.94|2.77|2.87|2.84|.03|5623|168|0|0|0|5623|0|0|0|1264|5623|5623|5623|15973.22|Q
HOUS|75605Y106|10/03/25|10.00|10.71|10.00|10.63|10.50|.58|297778|2859|1|0|0|293678|4100|0|0|118795|297778|297778|297778|3127339.10|N
HOV|442487401|10/03/25|129.12|134.79|129.12|131.20|131.62|3.07|4862|544|0|0|0|4862|0|0|0|3900|4862|4862|4862|639933.37|N
HOVN P|442487112|10/03/25|0.00|20.71|20.71|20.71|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HOVR|64550A107|10/03/25|2.82|2.84|2.55|2.61|2.74|-.16|140825|637|6|1|1|65963|23468|8406|42988|98627|140825|140825|140825|385534.92|Q
HOVR W|64550A115|10/03/25|0.41|0.43|0.37|0.40|0.40|-.03|11441|15|0|1|0|2691|0|8750|0|10600|11441|11441|11441|4571.70|Q
HOWL|95075A107|10/03/25|1.92|2.10|1.92|2.05|2.01|.14|86549|326|3|4|0|49717|9182|27650|0|35362|86549|86549|86549|173532.99|Q
HOYY|38747R256|10/03/25|25.55|25.61|25.35|25.56|25.58|-.42|7057|210|0|0|0|7057|0|0|0|6013|7057|7057|7057|180515.96|Q
HP|423452101|10/03/25|23.24|23.25|22.84|23.05|23.07|.16|57282|1571|0|0|0|57282|0|0|0|37681|57282|57282|57282|1321669.75|N
HPAI|G4R52R103|10/03/25|3.58|3.58|3.49|3.49|3.56|0.00|1555|12|0|0|0|1555|0|0|0|0|1555|1555|1555|5530.14|Q
HPAI W|G4R52R111|10/03/25|0.19|0.23|0.19|0.23|0.19|.05|8438|1|0|1|0|300|0|8138|0|0|8438|8438|8438|1601.65|Q
HPE|42824C109|10/03/25|24.59|24.99|24.31|24.43|24.56|-.05|966459|7128|11|1|0|928624|32735|5100|0|384717|966459|966459|966459|23736147.38|N
HPE PRC|42824C208|10/03/25|68.67|68.67|67.81|67.81|68.31|-.18|732|15|0|0|0|732|0|0|0|0|732|732|732|50006.23|N
HPF|41013X106|10/03/25|17.00|17.00|16.98|16.99|17.00|0.00|4032|12|0|0|0|4032|0|0|0|3832|4032|4032|4032|68538.07|N
HPI|41013W108|10/03/25|17.47|17.47|17.39|17.42|17.44|.02|1263|21|0|0|0|1263|0|0|0|823|1263|1263|1263|22030.99|N
HPK|43114Q105|10/03/25|7.09|7.25|7.09|7.21|7.17|.27|19234|445|0|0|0|19234|0|0|0|11393|19234|19234|19234|137891.27|Q
HPP|444097109|10/03/25|2.75|2.80|2.72|2.73|2.75|0.00|93824|446|1|0|0|91624|2200|0|0|39854|93824|93824|93824|258108.72|N
HPP PRC|444097307|10/03/25|0.00|14.39|14.39|14.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HPQ|40434L105|10/03/25|26.64|27.29|26.51|26.63|26.83|.16|664530|6295|4|4|0|629053|11297|24180|0|407587|664530|664530|664530|17826566.48|N
HPS|41021P103|10/03/25|15.63|15.66|15.58|15.58|15.63|-.05|3022|35|0|0|0|3022|0|0|0|2232|3022|3022|3022|47229.55|N
HQGO|518416839|10/03/25|0.00|0.00|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|10/03/25|18.50|18.68|18.50|18.59|18.56|.20|5629|59|0|0|0|5629|0|0|0|1912|5629|5629|5629|104494.92|N
HQI|433535101|10/03/25|9.22|9.47|9.22|9.47|9.42|.21|113|11|0|0|0|113|0|0|0|61|113|113|113|1065.02|Q
HQL|87911K100|10/03/25|15.70|15.88|15.70|15.79|15.79|.18|3181|27|0|0|0|3181|0|0|0|729|3181|3181|3181|50243.87|N
HQY|42226A107|10/03/25|89.92|91.39|88.44|88.58|89.75|-1.10|41224|1507|0|0|0|41224|0|0|0|21744|41224|41224|41224|3699839.19|Q
HR|42226K105|10/03/25|18.12|18.27|17.87|17.88|18.01|-.20|81628|756|3|0|0|73019|8609|0|0|60471|81628|81628|81628|1470093.18|N
HRB|093671105|10/03/25|50.87|52.36|50.87|51.76|51.98|.61|58986|1540|0|0|0|58986|0|0|0|38333|58986|58986|58986|3066189.13|N
HRI|42704L104|10/03/25|124.78|131.53|124.78|128.19|129.19|4.37|32630|974|1|0|0|28632|3998|0|0|22605|32630|32630|32630|4215537.82|N
HRL|440452100|10/03/25|24.70|24.79|24.58|24.64|24.70|-.02|115715|1631|2|0|0|106789|8926|0|0|84053|115715|115715|115715|2858367.06|N
HRMY|413197104|10/03/25|26.90|27.42|26.79|27.28|27.15|.54|25944|892|0|0|0|25944|0|0|0|17667|25944|25944|25944|704456.85|Q
HROW|415858109|10/03/25|47.02|47.02|44.98|45.46|45.74|-2.25|77299|2340|2|0|1|52884|4415|0|20000|56032|77299|77299|77299|3535551.90|Q
HROW L|415858208|10/03/25|25.61|25.65|25.61|25.65|25.61|.05|400|4|0|0|0|400|0|0|0|0|400|400|400|10244.00|Q
HROW M|415858307|10/03/25|26.03|26.08|26.03|26.08|26.05|.06|904|5|0|0|0|904|0|0|0|825|904|904|904|23549.24|Q
HRTG|42727J102|10/03/25|24.04|24.69|23.50|24.69|24.23|1.30|13843|348|0|0|0|13843|0|0|0|7563|13843|13843|13843|335448.74|N
HRTS|87975E883|10/03/25|32.01|32.27|32.01|32.27|32.01|.33|263|2|0|0|0|263|0|0|0|0|263|263|263|8419.80|Q
HRTX|427746102|10/03/25|1.30|1.37|1.30|1.33|1.34|.04|107829|526|0|2|0|87851|0|19978|0|47328|107829|107829|107829|144046.77|Q
HRZN|44045A102|10/03/25|6.26|6.31|6.20|6.21|6.23|-.01|27605|313|3|0|0|18696|8909|0|0|21629|27605|27605|27605|171926.96|Q
HSAI|428050108|10/03/25|27.62|27.66|26.90|27.34|27.19|-.27|129698|2289|0|0|0|129698|0|0|0|62445|129698|129698|129698|3526146.88|Q
HSBC|404280406|10/03/25|71.71|72.21|71.70|72.21|71.93|1.37|124825|3639|0|0|0|124825|0|0|0|97687|124825|124825|124825|8979214.17|N
HSBH|74016W205|10/03/25|78.84|79.05|78.84|79.05|78.79|1.28|200|3|0|0|0|200|0|0|0|100|200|200|200|15758.00|P
HSCS|42254E302|10/03/25|3.70|3.75|3.70|3.70|3.72|.01|780|17|0|0|0|780|0|0|0|422|780|780|780|2900.92|Q
HSCS W|42254E112|10/03/25|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
HSCZ|46435G839|10/03/25|37.88|38.06|37.88|38.06|37.99|.36|1445|14|0|0|0|1445|0|0|0|52|1445|1445|1445|54894.82|P
HSDT|42328V876|10/03/25|16.96|17.03|15.60|16.08|16.36|-.85|65782|924|0|0|0|65782|0|0|0|14167|65782|65782|65782|1076466.15|Q
HSHP|G4660A103|10/03/25|8.28|8.29|8.14|8.21|8.21|-.06|5719|102|0|0|0|5719|0|0|0|2031|5719|5719|5719|46959.89|N
HSIC|806407102|10/03/25|66.14|67.33|66.14|67.02|66.86|.99|51530|1883|0|0|0|51530|0|0|0|22176|51530|51530|51530|3445489.97|Q
HSII|422819102|10/03/25|48.90|49.19|48.67|48.67|48.96|.09|3206|250|0|0|0|3206|0|0|0|1427|3206|3206|3206|156957.33|Q
HSMV|33741Y100|10/03/25|36.28|36.30|36.20|36.20|36.29|.08|1812|12|0|0|0|1812|0|0|0|1394|1812|1812|1812|65759.17|P
HSPO R|G4619M125|10/03/25|0.00|0.21|0.21|0.21|0.11|0.00|100|2|0|0|0|100|0|0|0|0|100|100|100|10.50|Q
HSPO U|G4619M133|10/03/25|0.00|0.00|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|10/03/25|0.05|0.05|0.05|0.05|0.02|-.02|2760|6|0|0|0|2760|0|0|0|560|2760|2760|2760|63.96|Q
HSPT|G4627B103|10/03/25|0.00|0.00|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|10/03/25|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|10/03/25|10.48|10.48|10.48|10.48|10.48|0.00|302|5|0|0|0|302|0|0|0|89|302|302|302|3164.96|Q
HST|44107P104|10/03/25|17.14|17.24|16.87|16.90|16.95|-.21|415552|2890|4|0|0|405734|9818|0|0|170817|415552|415552|415552|7045333.48|Q
HSTM|42222N103|10/03/25|27.35|27.88|27.33|27.39|27.56|-.11|8291|459|0|0|0|8291|0|0|0|5448|8291|8291|8291|228525.74|Q
HSY|427866108|10/03/25|189.02|195.22|189.00|195.09|193.73|6.05|54189|1772|0|0|0|54189|0|0|0|48095|54189|54189|54189|10497951.27|N
HTAB|41653L404|10/03/25|19.16|19.18|19.13|19.15|19.15|.03|12391|73|0|1|0|7165|0|5226|0|5364|12391|12391|12391|237341.11|P
HTAX|555927870|10/03/25|24.34|24.36|24.34|24.36|24.36|0.00|226|4|0|0|0|226|0|0|0|0|226|226|226|5504.65|P
HTB|437872104|10/03/25|40.87|41.01|40.53|40.64|40.75|.31|1734|118|0|0|0|1734|0|0|0|1105|1734|1734|1734|70653.03|N
HTBK|426927109|10/03/25|9.87|9.97|9.83|9.86|9.90|.05|10526|342|0|0|0|10526|0|0|0|4482|10526|10526|10526|104162.45|Q
HTCO|G1901X116|10/03/25|7.77|7.77|7.77|7.77|7.77|-.20|13|1|0|0|0|13|0|0|0|13|13|13|13|101.01|Q
HTCR|42240Q104|10/03/25|0.85|0.88|0.81|0.85|0.86|-.05|13122|109|0|0|0|13122|0|0|0|9467|13122|13122|13122|11251.75|Q
HTD|41013V100|10/03/25|24.73|24.81|24.73|24.76|24.82|.04|484|22|0|0|0|484|0|0|0|237|484|484|484|12010.91|N
HTEC|301505723|10/03/25|31.76|32.21|31.76|32.17|32.10|.52|4963|18|0|0|0|4963|0|0|0|1500|4963|4963|4963|159307.04|P
HTFB|44045A409|10/03/25|0.00|0.00|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|10/03/25|0.00|24.64|24.64|24.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HTFL|42238D107|10/03/25|36.90|38.48|36.80|37.66|37.96|1.49|45470|842|0|0|0|45470|0|0|0|27352|45470|45470|45470|1725963.53|Q
HTGC|427096508|10/03/25|18.75|18.79|18.40|18.40|18.55|-.34|31681|432|0|1|0|22037|0|9644|0|15460|31681|31681|31681|587533.66|N
HTH|432748101|10/03/25|33.25|33.36|33.12|33.15|33.23|.23|9066|375|0|0|0|9066|0|0|0|5833|9066|9066|9066|301274.68|N
HTHT|44332N106|10/03/25|38.88|38.88|38.23|38.50|38.41|-.55|84731|1491|0|0|0|84731|0|0|0|30167|84731|84731|84731|3254585.17|Q
HTLD|422347104|10/03/25|8.37|8.76|8.37|8.74|8.64|.39|37747|1011|0|0|0|37747|0|0|0|22465|37747|37747|37747|326169.41|Q
HTLM|G45806109|10/03/25|3.65|3.65|3.40|3.40|3.39|-.09|209|7|0|0|0|209|0|0|0|66|209|209|209|708.87|Q
HTO|784305104|10/03/25|46.72|47.79|46.72|47.11|47.44|.38|16261|799|0|0|0|16261|0|0|0|7252|16261|16261|16261|771419.51|Q
HTOO|G3R25D209|10/03/25|4.46|5.20|4.45|4.88|4.89|.25|19615|350|1|0|0|15758|3857|0|0|13255|19615|19615|19615|95978.07|Q
HTOO W|G3R25D100|10/03/25|0.02|0.03|0.02|0.03|0.03|.01|2058|3|0|0|0|2058|0|0|0|1000|2058|2058|2058|56.08|Q
HTRB|41653L305|10/03/25|34.43|34.43|34.38|34.38|34.42|-.05|9782|24|1|0|0|4783|4999|0|0|7668|9782|9782|9782|336650.26|P
HTUS|14064D519|10/03/25|42.82|42.93|42.82|42.87|42.86|.16|1747|11|0|0|0|1747|0|0|0|500|1747|1747|1747|74873.22|Z
HTZ|42806J700|10/03/25|6.70|6.74|6.24|6.24|6.44|-.43|617007|4813|14|3|0|546789|46018|24200|0|448085|617007|617007|617007|3974543.23|Q
HTZW W|42806J148|10/03/25|3.60|3.66|3.36|3.46|3.47|-.18|18680|134|0|0|0|18680|0|0|0|11267|18680|18680|18680|64739.36|Q
HUBB|443510607|10/03/25|423.67|423.67|411.75|413.08|414.76|-10.13|53740|1308|0|0|0|53740|0|0|0|13287|53740|53740|53740|22289312.66|N
HUBC|M6000J168|10/03/25|1.99|2.03|1.96|1.98|1.99|-.05|38603|252|0|0|0|38603|0|0|0|21686|38603|38603|38603|76673.00|Q
HUBC W|M6000J127|10/03/25|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
HUBC Z|M6000J119|10/03/25|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|10/03/25|34.26|34.98|34.13|34.15|34.73|.31|38415|955|3|0|0|25685|12730|0|0|27573|38415|38415|38415|1334321.08|Q
HUBS|443573100|10/03/25|451.72|458.25|449.68|451.75|453.36|6.60|34288|1737|0|0|0|34288|0|0|0|18344|34288|34288|34288|15544750.63|N
HUDI|G4645E105|10/03/25|1.44|1.47|1.43|1.47|1.44|.04|2209|30|0|0|0|2209|0|0|0|51|2209|2209|2209|3177.09|Q
HUHU|G46440114|10/03/25|5.70|5.90|5.45|5.48|5.60|-.08|15346|121|1|0|0|10346|5000|0|0|10414|15346|15346|15346|85980.30|Q
HUIZ|44473E204|10/03/25|3.60|3.88|3.51|3.86|3.75|.36|9617|122|1|0|0|7124|2493|0|0|3167|9617|9617|9617|36077.81|Q
HUM|444859102|10/03/25|257.69|287.00|256.00|283.78|276.76|26.96|231391|5881|1|1|0|222916|2377|6098|0|144286|231391|231391|231391|64039036.40|N
HUMA|44486Q103|10/03/25|1.81|2.22|1.80|2.10|2.04|.31|659187|2407|21|3|2|529018|65241|21239|43689|421355|659187|659187|659187|1342293.51|Q
HUMA W|44486Q111|10/03/25|0.29|0.33|0.29|0.32|0.33|.05|2400|11|0|0|0|2400|0|0|0|0|2400|2400|2400|780.16|Q
HUMN|77926X650|10/03/25|30.60|30.62|30.42|30.56|30.73|.08|1424|65|0|0|0|1424|0|0|0|973|1424|1424|1424|43758.33|Z
HUN|447011107|10/03/25|9.31|9.42|9.21|9.32|9.31|.02|271867|2271|0|0|1|256867|0|0|15000|99915|271867|271867|271867|2530555.67|N
HURA|898920103|10/03/25|2.60|2.65|2.57|2.61|2.62|-.01|9631|169|0|0|0|9631|0|0|0|8831|9631|9631|9631|25185.81|Q
HURC|447324104|10/03/25|18.21|18.34|17.95|18.13|18.03|.26|586|17|0|0|0|586|0|0|0|102|586|586|586|10567.97|Q
HURN|447462102|10/03/25|147.52|150.34|147.52|150.31|149.85|2.71|13868|493|0|0|0|13868|0|0|0|7074|13868|13868|13868|2078179.80|Q
HUSA|44183U308|10/03/25|6.50|6.72|6.24|6.32|6.43|-.06|52358|328|3|0|0|42305|10053|0|0|44549|52358|52358|52358|336474.83|A
HUSV|33739P889|10/03/25|39.42|39.56|39.42|39.56|39.42|.14|1|1|0|0|0|1|0|0|0|1|1|1|1|39.42|P
HUT|44812J104|10/03/25|39.75|41.64|38.94|40.07|40.40|1.01|681014|9878|4|2|1|636957|13194|13544|17319|303198|681014|681014|681014|27513631.17|Q
HUYA|44852D108|10/03/25|3.32|3.39|3.29|3.29|3.33|.01|84607|299|2|1|1|59098|6144|6052|13313|38257|84607|84607|84607|281606.17|N
HVAC|00768Y271|10/03/25|31.11|31.16|30.92|30.92|31.04|-.13|309|5|0|0|0|309|0|0|0|308|309|309|309|9590.91|P
HVII|G4405D107|10/03/25|0.00|10.21|10.21|10.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HVII R|G4405D115|10/03/25|0.34|0.34|0.34|0.34|0.34|.02|4100|8|1|0|0|1400|2700|0|0|0|4100|4100|4100|1392.78|Q
HVII U|G4405D123|10/03/25|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
HVMC|G4569C101|10/03/25|9.96|9.96|9.95|9.95|9.96|-.01|2|1|0|0|0|2|0|0|0|0|2|2|2|19.92|Q
HVMC U|G4569C127|10/03/25|0.00|0.00|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 W|G4569C119|10/03/25|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
HVT|419596101|10/03/25|21.57|21.57|21.41|21.47|21.53|.11|1494|86|0|0|0|1494|0|0|0|135|1494|1494|1494|32160.37|N
HVT A|419596200|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HWAY|882927726|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HWBK|420476103|10/03/25|30.04|30.40|30.04|30.40|30.12|.46|53|11|0|0|0|53|0|0|0|12|53|53|53|1596.24|Q
HWC|410120109|10/03/25|62.67|62.95|62.37|62.48|62.67|.44|25993|937|0|0|0|25993|0|0|0|21934|25993|25993|25993|1628959.28|Q
HWCP Z|410120406|10/03/25|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|Q
HWH|44852G309|10/03/25|3.01|3.01|2.81|2.81|2.89|-.31|1930|75|0|0|0|1930|0|0|0|1111|1930|1930|1930|5572.55|Q
HWKN|420261109|10/03/25|183.10|184.49|182.30|182.91|183.49|1.07|3959|436|0|0|0|3959|0|0|0|3056|3959|3959|3959|726428.06|Q
HWM|443201108|10/03/25|191.48|191.56|187.27|189.32|189.64|-1.77|53763|1884|0|0|0|53763|0|0|0|35565|53763|53763|53763|10195507.98|N
HWM PR|443201207|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
HWSM|44134R438|10/03/25|0.00|0.00|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|10/03/25|1.44|1.55|1.41|1.49|1.47|0.00|18451|67|1|0|0|14432|4019|0|0|12822|18451|18451|18451|27080.24|Q
HXL|428291108|10/03/25|64.15|65.01|64.15|64.71|64.63|.71|18364|570|0|0|0|18364|0|0|0|14114|18364|18364|18364|1186878.83|N
HY|449172105|10/03/25|37.15|37.15|36.71|36.71|37.13|.15|1332|70|0|0|0|1332|0|0|0|842|1332|1332|1332|49457.72|N
HYAC|G4375F108|10/03/25|11.29|11.34|11.28|11.34|11.30|.10|1000|10|0|0|0|1000|0|0|0|0|1000|1000|1000|11299.00|N
HYAC U|G4375F124|10/03/25|0.00|11.56|11.56|11.56|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HYAC WS|G4375F116|10/03/25|0.63|0.71|0.63|0.71|0.63|.07|300|4|0|0|0|300|0|0|0|0|300|300|300|189.00|N
HYBB|46435U473|10/03/25|47.15|47.15|47.09|47.10|47.11|-.08|4143|56|0|0|0|4143|0|0|0|772|4143|4143|4143|195170.47|P
HYBI|78433H584|10/03/25|50.76|50.76|50.76|50.76|50.76|-.05|100|1|0|0|0|100|0|0|0|0|100|100|100|5076.00|Q
HYBL|78470P846|10/03/25|28.49|28.49|28.47|28.47|28.48|-.01|1905|15|0|0|0|1905|0|0|0|223|1905|1905|1905|54252.87|Z
HYBX|29287L874|10/03/25|0.00|30.72|30.72|30.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
HYD|92189H409|10/03/25|50.73|50.77|50.70|50.71|50.73|-.04|17431|124|1|0|0|15248|2183|0|0|8821|17431|17431|17431|884262.26|Z
HYDB|46435G250|10/03/25|47.62|47.62|47.54|47.54|47.57|-.10|10324|99|0|0|0|10324|0|0|0|3530|10324|10324|10324|491111.44|Z
HYDR|37960A420|10/03/25|38.50|41.90|38.50|41.40|40.79|4.29|6041|211|0|0|0|6041|0|0|0|3266|6041|6041|6041|246385.60|Q
HYDW|233051267|10/03/25|47.16|47.16|47.15|47.16|47.16|-.02|678|12|0|0|0|678|0|0|0|90|678|678|678|31971.83|P
HYEM|92189F353|10/03/25|19.98|19.98|19.92|19.92|19.95|-.04|10781|74|0|0|0|10781|0|0|0|4802|10781|10781|10781|215096.14|P
HYFI|00039J608|10/03/25|37.75|37.85|37.75|37.79|37.81|0.00|2732|36|0|0|0|2732|0|0|0|1497|2732|2732|2732|103296.44|P
HYFM|44888K407|10/03/25|3.07|3.10|2.95|3.03|2.99|-.13|3002|24|0|0|0|3002|0|0|0|1264|3002|3002|3002|8975.37|Q
HYFT|602687105|10/03/25|1.77|1.78|1.67|1.69|1.71|-.09|27359|374|2|0|0|19635|7724|0|0|17189|27359|27359|27359|46840.73|Q
HYG|464288513|10/03/25|80.91|80.94|80.82|80.84|80.86|-.09|5268609|5416|271|73|20|2455232|817264|492947|1503166|3453276|5268609|5268609|5268609|426030730.82|P
HYGH|46431W606|10/03/25|86.44|86.46|86.30|86.46|86.41|.10|10445|139|0|0|0|10445|0|0|0|5234|10445|10445|10445|902546.42|P
HYGV|33939L662|10/03/25|41.01|41.01|40.96|40.97|40.98|-.04|3053|68|0|0|0|3053|0|0|0|852|3053|3053|3053|125115.84|P
HYGW|46436E320|10/03/25|30.12|30.14|30.12|30.14|30.13|.01|225|6|0|0|0|225|0|0|0|222|225|225|225|6778.57|Z
HYHG|74348A541|10/03/25|64.43|64.80|64.43|64.75|64.74|.28|1164|13|0|0|0|1164|0|0|0|500|1164|1164|1164|75357.20|Z
HYI|95768B107|10/03/25|11.64|11.64|11.55|11.55|11.58|-.06|4887|35|0|0|0|4887|0|0|0|3001|4887|4887|4887|56581.91|N
HYIN|97717Y626|10/03/25|16.97|16.97|16.85|16.85|16.90|-.02|1833|14|0|0|0|1833|0|0|0|1833|1833|1833|1833|30984.96|Z
HYKE|26922B584|10/03/25|0.00|0.00|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|10/03/25|36.96|36.97|36.93|36.93|36.95|-.04|99687|199|7|1|0|72899|21499|5289|0|65847|99687|99687|99687|3683117.60|P
HYLN|449109107|10/03/25|2.07|2.15|2.02|2.10|2.11|.08|107001|668|5|1|0|86876|12813|7312|0|68971|107001|107001|107001|225353.72|A
HYLS|33738D408|10/03/25|42.06|42.08|41.99|41.99|42.07|-.06|12576|111|0|0|0|12576|0|0|0|3526|12576|12576|12576|529055.20|Q
HYMB|78464A284|10/03/25|24.91|24.91|24.88|24.89|24.89|.02|69272|344|0|1|0|59932|0|9340|0|30316|69272|69272|69272|1724344.30|P
HYMC|44862P208|10/03/25|6.23|6.55|6.23|6.23|6.35|.02|50500|534|3|0|0|41022|9478|0|0|24784|50500|50500|50500|320829.74|Q
HYMC L|44862P133|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|68216|10|0|1|3|2214|0|5038|60964|200|68216|68216|68216|140.51|Q
HYP|26923Q598|10/03/25|25.38|25.38|24.97|24.97|25.39|-.18|21|2|0|0|0|21|0|0|0|1|21|21|21|533.10|Q
HYPD|30234E203|10/03/25|11.74|11.74|10.80|11.04|11.23|-.80|26146|412|1|0|0|24018|2128|0|0|12378|26146|26146|26146|293685.37|Q
HYPR|44916K106|10/03/25|1.49|1.49|1.43|1.46|1.46|.01|9810|76|1|0|0|7510|2300|0|0|2748|9810|9810|9810|14288.00|Q
HYRM|23306X100|10/03/25|23.54|23.54|23.52|23.52|23.53|-.02|2|2|0|0|0|2|0|0|0|0|2|2|2|47.05|P
HYS|72201R783|10/03/25|95.35|95.35|95.19|95.25|95.27|-.01|10974|47|2|0|0|5860|5114|0|0|6615|10974|10974|10974|1045518.06|P
HYSA|09789C770|10/03/25|15.27|15.31|15.26|15.26|15.28|0.00|1373|20|0|0|0|1373|0|0|0|737|1373|1373|1373|20978.36|P
HYSD|19761L847|10/03/25|20.33|20.33|20.32|20.32|20.33|-.02|202|3|0|0|0|202|0|0|0|0|202|202|202|4106.72|P
HYT|09255P107|10/03/25|9.50|9.50|9.43|9.44|9.45|-.04|28014|158|1|0|0|25435|2579|0|0|18953|28014|28014|28014|264719.71|N
HYTI|33738D739|10/03/25|19.88|19.92|19.85|19.85|19.88|-.01|4774|20|1|0|0|2374|2400|0|0|4261|4774|4774|4774|94920.10|P
HYTR|66538R722|10/03/25|21.95|21.99|21.94|21.94|21.95|-.01|2119|23|0|0|0|2119|0|0|0|700|2119|2119|2119|46511.14|N
HYUP|233051259|10/03/25|42.50|42.53|42.48|42.51|42.50|-.01|2110|29|0|0|0|2110|0|0|0|124|2110|2110|2110|89681.42|P
HYXF|46435G441|10/03/25|0.00|47.32|47.32|47.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
HYXU|464286210|10/03/25|55.69|55.75|55.69|55.75|55.71|.14|210|3|0|0|0|210|0|0|0|0|210|210|210|11699.48|Z
HYZD|97717W430|10/03/25|22.58|22.60|22.53|22.56|22.56|-.01|2622|33|0|0|0|2622|0|0|0|1825|2622|2622|2622|59162.48|Q
HZO|567908108|10/03/25|26.13|28.20|26.13|28.11|27.56|2.25|15251|690|0|0|0|15251|0|0|0|8511|15251|15251|15251|420358.47|N
IAC|44891N208|10/03/25|34.54|35.18|34.41|34.62|34.62|.24|59079|1939|1|0|0|56879|2200|0|0|15140|59079|59079|59079|2045085.37|Q
IAE|92912J102|10/03/25|7.48|7.55|7.48|7.54|7.52|.07|339|4|0|0|0|339|0|0|0|200|339|339|339|2549.15|N
IAF|003011103|10/03/25|4.65|4.67|4.65|4.67|4.66|.04|7626|26|0|0|0|7626|0|0|0|2420|7626|7626|7626|35502.16|A
IAG|450913108|10/03/25|13.37|13.37|13.06|13.28|13.20|-.02|1082978|2363|58|4|0|900934|161244|20800|0|744943|1082978|1082978|1082978|14291861.29|N
IAGG|46435G672|10/03/25|51.37|51.38|51.34|51.35|51.36|.03|23809|159|0|0|0|23809|0|0|0|5770|23809|23809|23809|1222900.33|Z
IAI|464288794|10/03/25|175.17|176.54|175.14|175.89|175.91|1.24|44535|354|0|0|1|18508|0|0|26027|35349|44535|44535|44535|7834371.95|P
IAK|464288786|10/03/25|133.23|135.35|133.23|135.02|134.75|1.67|14936|223|0|0|0|14936|0|0|0|12696|14936|14936|14936|2012630.30|P
IAPR|45782C367|10/03/25|0.00|30.26|30.26|30.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
IART|457985208|10/03/25|13.83|14.86|13.83|14.81|14.69|.83|43927|1247|0|0|0|43927|0|0|0|34499|43927|43927|43927|645453.08|Q
IAS|45828L108|10/03/25|10.19|10.20|10.18|10.20|10.19|-.02|134802|390|7|2|1|82695|19865|13265|18977|97124|134802|134802|134802|1374205.96|Q
IAT|464288778|10/03/25|52.11|52.67|52.02|52.30|52.39|.32|175681|1285|0|0|0|175681|0|0|0|59553|175681|175681|175681|9203578.14|P
IAU|464285204|10/03/25|73.14|73.32|72.86|73.22|73.15|.57|1899565|5141|98|32|2|1240392|303863|172180|183130|1320940|1899565|1899565|1899565|138952890.02|P
IAUG|45783Y145|10/03/25|28.13|28.13|28.08|28.08|28.13|.09|400|1|0|0|0|400|0|0|0|400|400|400|400|11252.00|P
IAUI|78433H550|10/03/25|52.57|52.63|52.53|52.58|52.60|.40|8428|85|1|0|0|6243|2185|0|0|8069|8428|8428|8428|443334.91|Z
IAUM|46436F103|10/03/25|38.70|38.79|38.55|38.74|38.72|.31|962659|942|33|11|2|168757|115970|82466|595466|272003|962659|962659|962659|37274812.90|P
IAUX|44955L106|10/03/25|0.95|0.96|0.95|0.95|0.96|.01|851223|1034|16|9|12|198983|52310|74175|525755|157371|851223|851223|851223|813869.19|A
IAUX WS|44955L155|10/03/25|0.45|0.45|0.43|0.45|0.44|0.00|6117|12|0|0|0|6117|0|0|0|0|6117|6117|6117|2670.07|A
IBAC|44934N108|10/03/25|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
IBAC R|44934N116|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IBAT|46438G737|10/03/25|29.25|29.41|29.25|29.41|29.26|.27|8|2|0|0|0|8|0|0|0|1|8|8|8|234.05|Q
IBB|464287556|10/03/25|150.00|151.62|149.83|151.00|150.81|1.36|678339|8483|0|0|0|678339|0|0|0|528323|678339|678339|678339|102301745.90|Q
IBBQ|46138G599|10/03/25|25.15|25.34|25.15|25.30|25.31|.20|144|5|0|0|0|144|0|0|0|144|144|144|144|3644.95|Q
IBCA|46438G372|10/03/25|26.11|26.11|26.02|26.02|26.04|-.07|6176|6|2|0|0|1036|5140|0|0|3005|6176|6176|6176|160804.70|P
IBCP|453838609|10/03/25|30.60|30.92|30.60|30.87|30.77|.58|3293|212|0|0|0|3293|0|0|0|2055|3293|3293|3293|101320.93|Q
IBD|66538H633|10/03/25|24.16|24.22|24.16|24.17|24.19|-.07|1866|18|0|0|0|1866|0|0|0|1058|1866|1866|1866|45136.94|P
IBDQ|46434VBD1|10/03/25|25.11|25.12|25.11|25.12|25.11|.02|18811|46|1|1|0|7800|2420|8591|0|6587|18811|18811|18811|472406.91|P
IBDR|46435GAA0|10/03/25|24.23|24.23|24.23|24.23|24.23|.01|7892|19|1|0|0|5071|2821|0|0|1653|7892|7892|7892|191212.85|P
IBDS|46435UAA9|10/03/25|24.30|24.30|24.28|24.28|24.29|-.02|24880|82|2|0|0|19318|5562|0|0|3341|24880|24880|24880|604265.26|P
IBDT|46435U515|10/03/25|25.49|25.49|25.46|25.46|25.47|-.03|30979|138|1|0|0|27460|3519|0|0|7275|30979|30979|30979|789038.08|P
IBDU|46436E205|10/03/25|23.45|23.47|23.43|23.43|23.44|-.02|22714|136|0|0|0|22714|0|0|0|15257|22714|22714|22714|532350.41|P
IBDV|46436E726|10/03/25|22.14|22.14|22.10|22.10|22.12|-.04|45616|142|1|0|1|26196|2200|0|17220|20753|45616|45616|45616|1009066.50|P
IBDW|46436E486|10/03/25|21.20|21.22|21.19|21.19|21.20|-.03|10779|66|0|0|0|10779|0|0|0|1199|10779|10779|10779|228544.21|P
IBDX|46436E312|10/03/25|25.63|25.63|25.58|25.58|25.62|-.06|5600|32|0|0|0|5600|0|0|0|5221|5600|5600|5600|143456.12|P
IBDY|46436E130|10/03/25|26.25|26.25|26.23|26.24|26.24|-.04|5532|30|0|0|0|5532|0|0|0|4255|5532|5532|5532|145153.68|P
IBDZ|46438G653|10/03/25|26.50|26.51|26.49|26.50|26.50|-.01|7751|44|1|0|0|4901|2850|0|0|6442|7751|7751|7751|205404.96|P
IBEX|G4690M101|10/03/25|39.60|39.74|37.65|37.91|38.11|-1.62|11669|491|0|0|0|11669|0|0|0|3523|11669|11669|11669|444694.32|Q
IBG|Q4933C133|10/03/25|3.21|3.72|3.20|3.34|3.42|.11|25820|301|0|0|0|25820|0|0|0|10845|25820|25820|25820|88251.24|Q
IBGA|46438G638|10/03/25|25.13|25.13|25.11|25.11|25.13|-.04|298|2|0|0|0|298|0|0|0|0|298|298|298|7488.74|Q
IBGB|46438G414|10/03/25|25.13|25.13|25.08|25.08|25.09|-.06|234|5|0|0|0|234|0|0|0|0|234|234|234|5870.02|Q
IBGK|46438G620|10/03/25|0.00|24.14|24.14|24.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IBGL|46438G398|10/03/25|24.88|24.88|24.81|24.81|24.88|-.02|107|2|0|0|0|107|0|0|0|0|107|107|107|2661.67|Q
IBHE|46435U168|10/03/25|23.17|23.17|23.16|23.16|23.16|.02|2454|12|0|0|0|2454|0|0|0|100|2454|2454|2454|56825.05|Z
IBHF|46436E528|10/03/25|23.28|23.30|23.27|23.29|23.29|.03|9366|32|1|0|0|7068|2298|0|0|1700|9366|9366|9366|218099.58|Z
IBHG|46436E478|10/03/25|22.43|22.43|22.41|22.41|22.42|-.01|2300|9|0|0|0|2300|0|0|0|0|2300|2300|2300|51557.50|Z
IBHH|46436E387|10/03/25|23.76|23.76|23.73|23.73|23.74|-.02|2428|20|0|0|0|2428|0|0|0|771|2428|2428|2428|57651.75|Z
IBHI|46436E379|10/03/25|23.76|23.76|23.71|23.71|23.73|-.04|4268|37|0|0|0|4268|0|0|0|200|4268|4268|4268|101279.25|Z
IBHJ|46436E122|10/03/25|26.67|26.68|26.67|26.68|26.67|-.01|316|5|0|0|0|316|0|0|0|109|316|316|316|8428.14|Z
IBHK|46438G661|10/03/25|26.00|26.00|25.99|25.99|25.99|-.05|333|2|0|0|0|333|0|0|0|0|333|333|333|8655.84|Z
IBHL|46438G364|10/03/25|25.70|25.70|25.68|25.68|25.70|-.05|100|1|0|0|0|100|0|0|0|0|100|100|100|2570.00|Z
IBIB|46438G406|10/03/25|25.25|25.28|25.25|25.28|25.28|.01|141|3|0|0|0|141|0|0|0|140|141|141|141|3563.85|P
IBIC|46438G505|10/03/25|25.67|25.70|25.67|25.70|25.68|.01|3165|23|0|0|0|3165|0|0|0|3059|3165|3165|3165|81283.29|P
IBID|46438G604|10/03/25|26.03|26.03|26.02|26.02|26.03|.01|1083|4|0|0|0|1083|0|0|0|585|1083|1083|1083|28189.56|P
IBIE|46438G703|10/03/25|26.20|26.21|26.20|26.20|26.20|-.02|2804|7|0|0|0|2804|0|0|0|2029|2804|2804|2804|73478.80|P
IBIF|46438G802|10/03/25|26.27|26.29|26.27|26.28|26.28|-.01|2251|11|0|0|0|2251|0|0|0|129|2251|2251|2251|59145.79|P
IBIG|46438G885|10/03/25|26.43|26.43|26.40|26.40|26.41|-.03|880|21|0|0|0|880|0|0|0|284|880|880|880|23244.74|P
IBIH|46438G877|10/03/25|26.32|26.32|26.30|26.30|26.32|-.03|652|25|0|0|0|652|0|0|0|41|652|652|652|17157.46|P
IBII|46438G869|10/03/25|26.06|26.06|26.01|26.01|26.06|-.06|163|7|0|0|0|163|0|0|0|162|163|163|163|4247.38|P
IBIJ|46438G851|10/03/25|26.19|26.19|26.15|26.15|26.17|-.05|581|3|0|0|0|581|0|0|0|100|581|581|581|15205.39|P
IBIK|46438G679|10/03/25|26.00|26.00|25.93|25.93|25.94|-.05|212|9|0|0|0|212|0|0|0|177|212|212|212|5498.89|P
IBIL|46438G380|10/03/25|25.76|25.76|25.67|25.67|25.70|-.04|406|7|0|0|0|406|0|0|0|61|406|406|406|10434.04|P
IBIO|451033708|10/03/25|0.83|0.86|0.83|0.86|0.85|.02|25279|184|2|0|0|18574|6705|0|0|9236|25279|25279|25279|21371.46|Q
IBIT|46438F101|10/03/25|68.61|70.53|68.23|69.80|69.45|1.04|11249333|49649|261|33|4|10163702|768860|235428|81343|7249756|11249333|11249333|11249333|781216422.75|Q
IBKR|45841N107|10/03/25|71.75|71.75|69.57|70.35|70.79|-.60|254383|4546|4|1|2|191981|12057|6400|43945|155575|254383|254383|254383|18007564.42|Q
IBLC|46436E361|10/03/25|59.12|60.91|58.44|59.36|59.34|.79|7297|77|0|0|0|7297|0|0|0|3162|7297|7297|7297|432986.19|P
IBM|459200101|10/03/25|287.44|293.27|287.44|288.40|290.73|1.70|234825|8085|0|0|0|234825|0|0|0|151472|234825|234825|234825|68270462.64|N
IBMN|46435U432|10/03/25|26.72|26.74|26.71|26.74|26.73|0.00|3172|26|0|0|0|3172|0|0|0|594|3172|3172|3172|84773.98|Z
IBMO|46435U259|10/03/25|25.61|25.61|25.58|25.59|25.59|.01|2776|22|0|0|0|2776|0|0|0|76|2776|2776|2776|71043.94|Z
IBMP|46435U283|10/03/25|25.41|25.42|25.41|25.41|25.42|-.01|453|6|0|0|0|453|0|0|0|210|453|453|453|11513.75|Z
IBMQ|46435U325|10/03/25|25.56|25.56|25.56|25.56|25.56|-.01|400|3|0|0|0|400|0|0|0|300|400|400|400|10225.00|Z
IBMR|46436E163|10/03/25|25.44|25.50|25.44|25.47|25.46|.04|1239|10|0|0|0|1239|0|0|0|539|1239|1239|1239|31551.10|Z
IBMS|46438G687|10/03/25|26.04|26.04|26.02|26.03|26.02|-.05|615|3|0|0|0|615|0|0|0|0|615|615|615|16004.30|Z
IBMT|46438G356|10/03/25|25.91|25.91|25.88|25.88|25.90|.01|112|2|0|0|0|112|0|0|0|0|112|112|112|2901.20|Z
IBN|45104G104|10/03/25|30.65|30.78|30.56|30.77|30.70|.13|284155|1383|10|1|0|236194|39144|8817|0|59270|284155|284155|284155|8724921.96|N
IBND|78464A151|10/03/25|32.30|32.32|32.28|32.29|32.30|.06|7156|34|1|0|0|4705|2451|0|0|3745|7156|7156|7156|231152.27|P
IBO|45259L205|10/03/25|0.64|0.64|0.64|0.64|0.64|.01|9674|80|1|0|0|7499|2175|0|0|2836|9674|9674|9674|6155.56|A
IBOC|459044103|10/03/25|68.35|69.08|68.35|68.66|68.82|.45|6412|458|0|0|0|6412|0|0|0|5193|6412|6412|6412|441270.80|Q
IBOT|92189Y402|10/03/25|51.50|51.61|51.40|51.40|51.52|.25|927|19|0|0|0|927|0|0|0|11|927|927|927|47754.82|Q
IBP|45780R101|10/03/25|247.28|247.28|241.99|242.30|243.59|-1.42|18696|883|0|0|0|18696|0|0|0|10337|18696|18696|18696|4554203.25|N
IBRN|46436E353|10/03/25|27.54|27.95|27.54|27.95|27.66|.51|14|2|0|0|0|14|0|0|0|3|14|14|14|387.27|P
IBRX|45256X103|10/03/25|2.56|2.74|2.48|2.54|2.58|.04|696724|2104|33|6|0|546857|102722|47145|0|370954|696724|696724|696724|1796285.47|Q
IBTA|451051106|10/03/25|29.05|30.14|29.05|29.93|29.79|1.05|15094|612|0|0|0|15094|0|0|0|11032|15094|15094|15094|449711.12|N
IBTF|46436E866|10/03/25|23.30|23.30|23.30|23.30|23.30|.01|607|13|0|0|0|607|0|0|0|100|607|607|607|14140.07|Q
IBTG|46436E858|10/03/25|22.90|22.90|22.89|22.89|22.89|.01|4318|18|1|0|0|1822|2496|0|0|1816|4318|4318|4318|98848.10|Q
IBTH|46436E841|10/03/25|22.47|22.47|22.47|22.47|22.47|0.00|6664|805|0|0|0|6664|0|0|0|6521|6664|6664|6664|149729.90|Q
IBTI|46436E833|10/03/25|22.36|22.36|22.35|22.35|22.35|-.01|1884|5|0|0|0|1884|0|0|0|446|1884|1884|1884|42107.43|Q
IBTJ|46436E825|10/03/25|21.93|21.93|21.93|21.93|21.92|-.02|1420|6|0|0|0|1420|0|0|0|1420|1420|1420|1420|31133.27|Q
IBTK|46436E593|10/03/25|19.86|19.86|19.85|19.85|19.85|-.02|863|5|0|0|0|863|0|0|0|78|863|863|863|17126.64|Q
IBTL|46436E460|10/03/25|20.56|20.56|20.54|20.54|20.55|-.04|12300|39|2|0|0|7100|5200|0|0|12100|12300|12300|12300|252768.50|Q
IBTM|46436E296|10/03/25|23.15|23.15|23.11|23.11|23.13|-.05|435|4|0|0|0|435|0|0|0|435|435|435|435|10063.20|Q
IBTO|46436E148|10/03/25|24.64|24.64|24.63|24.63|24.67|-.05|200|2|0|0|0|200|0|0|0|100|200|200|200|4933.00|Q
IBTP|46438G646|10/03/25|25.94|25.94|25.88|25.88|25.93|-.05|1125|9|0|0|0|1125|0|0|0|418|1125|1125|1125|29165.82|Q
IBTQ|46438G422|10/03/25|25.56|25.56|25.54|25.54|25.55|-.04|293|8|0|0|0|293|0|0|0|0|293|293|293|7484.82|Q
IBUF|45783Y178|10/03/25|28.79|28.79|28.66|28.67|28.74|.07|8245|8|1|0|0|3356|4889|0|0|7615|8245|8245|8245|236941.83|P
IBUY|032108102|10/03/25|76.95|77.34|76.60|76.60|77.04|-.24|1380|21|0|0|0|1380|0|0|0|574|1380|1380|1380|106309.19|P
ICAP|81752T619|10/03/25|27.42|27.47|27.42|27.47|27.42|.10|2827|5|1|0|0|336|2491|0|0|2803|2827|2827|2827|77528.60|P
ICCC|452525306|10/03/25|6.57|6.57|6.31|6.31|6.55|-.22|221|2|0|0|0|221|0|0|0|21|221|221|221|1447.56|Q
ICCM|M53071136|10/03/25|1.00|1.40|0.93|0.97|1.12|-.02|2249572|5945|106|29|10|1519888|329810|202712|197162|902913|2249572|2249572|2249572|2517381.77|Q
ICE|45866F104|10/03/25|160.74|162.93|160.33|162.59|162.01|1.65|109236|2643|0|0|0|109236|0|0|0|25425|109236|109236|109236|17697867.51|N
ICF|464287564|10/03/25|61.46|61.82|61.46|61.56|61.73|.25|1073|27|0|0|0|1073|0|0|0|601|1073|1073|1073|66237.69|Z
ICFI|44925C103|10/03/25|94.11|95.42|94.11|94.12|94.82|.17|4748|312|0|0|0|4748|0|0|0|1802|4748|4748|4748|450200.54|Q
ICG|45828E104|10/03/25|1.94|1.94|1.81|1.81|1.85|-.03|5342|18|0|0|0|5342|0|0|0|2631|5342|5342|5342|9860.36|Q
ICHR|G4740B105|10/03/25|20.58|21.11|20.50|20.69|20.82|.15|51758|1645|0|0|0|51758|0|0|0|22436|51758|51758|51758|1077532.48|Q
ICL|M53213100|10/03/25|6.26|6.30|6.23|6.24|6.26|-.03|21391|292|0|0|0|21391|0|0|0|8698|21391|21391|21391|133970.53|N
ICLN|464288224|10/03/25|15.91|16.14|15.87|15.98|16.02|.08|258272|974|10|0|0|230394|27878|0|0|140487|258272|258272|258272|4136770.20|Q
ICLO|46090A721|10/03/25|25.61|25.63|25.59|25.60|25.60|-.01|3045|14|0|0|0|3045|0|0|0|1582|3045|3045|3045|77953.32|Z
ICLR|G4705A100|10/03/25|192.12|196.86|192.12|193.69|194.15|.64|46474|1733|0|0|0|46474|0|0|0|26956|46474|46474|46474|9022850.88|Q
ICMB|46090R104|10/03/25|2.85|3.01|2.85|2.99|2.94|.17|12623|102|0|0|0|12623|0|0|0|11805|12623|12623|12623|37156.53|Q
ICOI|091748608|10/03/25|35.84|35.84|35.47|35.64|35.65|-.20|9919|222|0|0|0|9919|0|0|0|7486|9919|9919|9919|353592.93|P
ICON|Y4001C206|10/03/25|2.09|2.09|2.05|2.05|2.08|-.01|1663|22|0|0|0|1663|0|0|0|0|1663|1663|1663|3457.04|Q
ICOP|46436E189|10/03/25|38.15|38.42|38.08|38.28|38.25|.48|6658|68|0|0|0|6658|0|0|0|160|6658|6658|6658|254654.32|Q
ICOW|69374H873|10/03/25|37.00|37.04|37.00|37.04|37.02|.24|722|6|0|0|0|722|0|0|0|722|722|722|722|26730.89|Z
ICPY|75526L761|10/03/25|10.19|10.24|10.19|10.24|10.26|.08|9|3|0|0|0|9|0|0|0|8|9|9|9|92.35|P
ICR PRA|45781T205|10/03/25|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|10/03/25|54.88|56.54|54.47|54.47|56.19|-.46|249|7|0|0|0|249|0|0|0|0|249|249|249|13992.53|P
ICSH|46434V878|10/03/25|50.61|50.61|50.61|50.61|50.60|.02|7839|49|0|0|0|7839|0|0|0|5669|7839|7839|7839|396689.13|Z
ICU|81256L203|10/03/25|0.69|0.71|0.61|0.65|0.67|-.04|217406|545|13|7|2|91857|47361|46276|31912|143900|217406|217406|217406|146057.19|Q
ICUC W|81256L112|10/03/25|0.03|0.03|0.03|0.03|0.03|0.00|18421|16|1|1|0|8801|2800|6820|0|3977|18421|18421|18421|592.97|Q
ICUI|44930G107|10/03/25|121.69|124.53|121.69|122.10|123.22|1.17|4998|411|0|0|0|4998|0|0|0|3901|4998|4998|4998|615870.96|Q
ICVT|46435G102|10/03/25|101.76|102.45|101.47|101.76|101.96|.09|21251|325|0|0|0|21251|0|0|0|17548|21251|21251|21251|2166734.24|Z
IDA|451107106|10/03/25|131.75|133.01|131.75|132.38|132.39|.47|11749|645|0|0|0|11749|0|0|0|8061|11749|11749|11749|1555483.57|N
IDAI|873048508|10/03/25|3.20|3.30|3.19|3.22|3.23|.01|22766|159|1|0|0|19826|2940|0|0|11602|22766|22766|22766|73571.82|Q
IDCC|45867G101|10/03/25|357.43|360.84|337.84|339.29|348.56|-16.82|10921|898|0|0|0|10921|0|0|0|6966|10921|10921|10921|3806574.09|Q
IDE|92912X101|10/03/25|12.22|12.22|12.17|12.17|12.20|.01|765|4|0|0|0|765|0|0|0|601|765|765|765|9331.25|N
IDEC|45783Y426|10/03/25|31.36|31.36|31.28|31.28|31.31|.07|2|2|0|0|0|2|0|0|0|0|2|2|2|62.61|P
IDEF|09290C699|10/03/25|32.32|32.32|32.22|32.22|32.29|.16|236|7|0|0|0|236|0|0|0|42|236|236|236|7619.32|Q
IDEQ|52110K400|10/03/25|29.08|29.08|29.03|29.03|29.04|.24|9105|6|0|1|0|1918|0|7187|0|8145|9105|9105|9105|264402.30|P
IDEV|46435G326|10/03/25|81.32|81.67|81.30|81.54|81.50|.74|143260|1490|0|2|0|132444|0|10816|0|110882|143260|143260|143260|11675637.03|P
IDGT|464287531|10/03/25|87.53|87.53|87.05|87.05|87.50|-.15|1260|11|0|0|0|1260|0|0|0|634|1260|1260|1260|110255.57|P
IDHQ|46138E214|10/03/25|34.52|34.68|34.48|34.58|34.54|.25|2279|12|0|0|0|2279|0|0|0|1150|2279|2279|2279|78707.84|P
IDLV|46138E230|10/03/25|33.47|33.54|33.42|33.48|33.47|.17|1111|9|0|0|0|1111|0|0|0|102|1111|1111|1111|37185.89|P
IDMO|46138E222|10/03/25|54.32|54.38|54.18|54.35|54.32|.20|22585|129|1|0|0|19352|3233|0|0|5540|22585|22585|22585|1226886.47|P
IDN|45817G201|10/03/25|5.22|5.26|5.21|5.23|5.24|.08|2408|98|0|0|0|2408|0|0|0|805|2408|2408|2408|12610.52|Q
IDNA|46435U192|10/03/25|24.55|24.74|24.54|24.64|24.61|.18|4604|19|0|0|0|4604|0|0|0|18|4604|4604|4604|113308.35|P
IDOG|00162Q718|10/03/25|36.10|36.23|35.98|36.17|36.10|.16|1236|9|0|0|0|1236|0|0|0|69|1236|1236|1236|44624.52|P
IDR|645827205|10/03/25|34.51|35.74|34.14|35.12|35.04|.47|39980|731|0|0|0|39980|0|0|0|22659|39980|39980|39980|1400815.50|A
IDRV|46435U366|10/03/25|37.47|37.56|37.25|37.52|37.46|-.04|2460|27|0|0|0|2460|0|0|0|232|2460|2460|2460|92147.55|P
IDT|448947507|10/03/25|50.07|50.09|48.93|49.55|49.56|-.31|15581|448|0|0|0|15581|0|0|0|9192|15581|15581|15581|772120.65|N
IDU|464287697|10/03/25|111.55|113.48|111.55|112.54|112.83|1.23|29941|313|0|0|0|29941|0|0|0|19578|29941|29941|29941|3378245.98|P
IDUB|26922B709|10/03/25|23.86|24.01|23.86|23.98|23.99|.16|2796|17|0|0|0|2796|0|0|0|1937|2796|2796|2796|67082.59|Z
IDV|464288448|10/03/25|36.62|36.71|36.59|36.66|36.65|.12|15808|120|0|0|0|15808|0|0|0|9135|15808|15808|15808|579407.23|Z
IDVO|032108722|10/03/25|37.50|37.63|37.50|37.56|37.55|.19|11239|107|1|0|0|8345|2894|0|0|4518|11239|11239|11239|422061.83|P
IDVZ|210322707|10/03/25|30.91|30.99|30.91|30.99|31.00|.12|212|3|0|0|0|212|0|0|0|0|212|212|212|6571.74|Z
IDX|92189F833|10/03/25|16.14|16.15|16.07|16.13|16.12|.14|2066|20|0|0|0|2066|0|0|0|579|2066|2066|2066|33295.73|P
IDXX|45168D104|10/03/25|636.31|642.10|628.04|631.32|634.04|-2.51|23033|1836|0|0|0|23033|0|0|0|15361|23033|23033|23033|14603749.71|Q
IDYA|45166A102|10/03/25|27.47|28.39|27.30|27.64|28.07|.43|78492|1618|3|2|0|50809|7683|20000|0|44761|78492|78492|78492|2202945.82|Q
IDYN|09290C681|10/03/25|27.18|27.18|27.18|27.18|27.18|.19|100|1|0|0|0|100|0|0|0|0|100|100|100|2718.00|P
IE|46578C108|10/03/25|12.34|12.74|12.24|12.44|12.47|.21|173209|2300|3|1|0|156484|10789|5936|0|73334|173209|173209|173209|2160642.48|A
IEDI|46431W663|10/03/25|56.07|56.07|56.00|56.00|56.17|-.12|109|3|0|0|0|109|0|0|0|6|109|109|109|6122.12|Z
IEF|464287440|10/03/25|96.59|96.64|96.39|96.39|96.48|-.20|351045|1536|14|4|0|286741|43666|20638|0|267446|351045|351045|351045|33870300.94|Q
IEFA|46432F842|10/03/25|88.67|88.99|88.59|88.83|88.80|.76|1406392|4041|63|2|0|1218432|174760|13200|0|1147372|1406392|1406392|1406392|124893261.62|Z
IEI|464288661|10/03/25|119.50|119.58|119.33|119.35|119.41|-.17|189031|486|7|0|0|164367|24664|0|0|159419|189031|189031|189031|22571382.48|Q
IEMG|46434G103|10/03/25|67.00|67.13|66.75|66.93|66.96|.18|2135809|2374|91|23|5|651417|286996|142269|1055127|1016495|2135809|2135809|2135809|143007190.83|P
IEO|464288851|10/03/25|93.14|93.14|92.44|92.51|92.74|.41|7922|118|0|0|0|7922|0|0|0|6177|7922|7922|7922|734686.32|Z
IEP|451100101|10/03/25|8.38|8.42|8.33|8.37|8.37|-.01|25269|155|1|0|0|23169|2100|0|0|14849|25269|25269|25269|211589.47|Q
IESC|44951W106|10/03/25|388.69|388.69|382.63|383.01|385.62|-5.99|5805|740|0|0|0|5805|0|0|0|4995|5805|5805|5805|2238547.81|Q
IETC|46431W648|10/03/25|103.37|103.39|101.82|102.00|102.36|-1.10|5848|64|0|0|0|5848|0|0|0|1033|5848|5848|5848|598625.06|Z
IETH|091748871|10/03/25|52.04|52.04|51.89|51.89|51.67|.38|166|7|0|0|0|166|0|0|0|8|166|166|166|8576.76|P
IEUR|46434V738|10/03/25|69.33|69.54|69.27|69.48|69.41|.40|95318|787|1|0|0|91464|3854|0|0|49650|95318|95318|95318|6615723.95|P
IEUS|464288497|10/03/25|68.30|68.42|68.30|68.42|68.30|.48|1300|2|0|0|0|1300|0|0|0|1300|1300|1300|1300|88790.00|Q
IEV|464287861|10/03/25|66.66|66.93|66.66|66.82|66.77|.37|18880|155|1|0|0|16876|2004|0|0|5105|18880|18880|18880|1260552.72|P
IEX|45167R104|10/03/25|166.79|168.06|166.78|167.00|167.21|1.73|13176|783|0|0|0|13176|0|0|0|8038|13176|13176|13176|2203114.70|N
IEZ|464288844|10/03/25|19.32|19.47|19.29|19.31|19.36|.14|11801|92|0|0|0|11801|0|0|0|9437|11801|11801|11801|228515.80|P
IFBD|G47724300|10/03/25|1.08|1.08|1.00|1.03|1.04|-.02|2906|19|0|0|0|2906|0|0|0|0|2906|2906|2906|3024.36|Q
IFEB|45783Y350|10/03/25|29.63|29.63|29.58|29.58|29.59|.08|2|2|0|0|0|2|0|0|0|1|2|2|2|59.17|P
IFED|90278V768|10/03/25|46.64|46.64|46.33|46.33|46.64|-.33|2|2|0|0|0|2|0|0|0|0|2|2|2|93.28|P
IFF|459506101|10/03/25|61.42|62.43|61.42|62.17|62.12|.67|43850|1287|0|0|0|43850|0|0|0|26921|43850|43850|43850|2724009.53|N
IFGL|464288489|10/03/25|23.10|23.17|23.10|23.17|23.13|.15|742|6|0|0|0|742|0|0|0|640|742|742|742|17165.88|Q
IFLO|92647X756|10/03/25|0.00|27.86|27.86|27.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IFN|454089103|10/03/25|14.80|14.87|14.73|14.78|14.83|.03|17163|99|0|0|0|17163|0|0|0|12606|17163|17163|17163|254460.69|N
IFRA|46435U713|10/03/25|52.90|53.28|52.85|52.97|53.05|.30|17566|108|0|0|0|17566|0|0|0|16855|17566|17566|17566|931955.51|Z
IFRX|N44821101|10/03/25|1.42|1.62|1.42|1.60|1.51|.22|30705|320|1|0|0|28521|2184|0|0|12607|30705|30705|30705|46324.28|Q
IFS|P5626F128|10/03/25|40.87|40.94|40.58|40.94|40.79|.33|12609|214|0|0|0|12609|0|0|0|4254|12609|12609|12609|514262.42|N
IFV|33738R886|10/03/25|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
IG|74255Y821|10/03/25|21.07|21.09|21.06|21.07|21.07|-.01|1622|21|0|0|0|1622|0|0|0|0|1622|1622|1622|34175.99|P
IGA|92912R104|10/03/25|9.88|9.88|9.85|9.86|9.86|.01|1147|22|0|0|0|1147|0|0|0|0|1147|1147|1147|11307.50|N
IGBH|46431W812|10/03/25|24.55|24.56|24.55|24.56|24.55|.03|660|6|0|0|0|660|0|0|0|560|660|660|660|16205.30|P
IGC|45408X308|10/03/25|0.41|0.41|0.40|0.41|0.41|.01|28723|95|0|2|0|15245|0|13478|0|3575|28723|28723|28723|11751.18|A
IGCB|29287L841|10/03/25|0.00|46.92|46.92|46.92|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
IGD|92912T100|10/03/25|5.90|5.90|5.86|5.86|5.87|-.02|10044|60|0|0|0|10044|0|0|0|2351|10044|10044|10044|58948.38|N
IGE|464287374|10/03/25|49.11|49.22|48.98|49.07|49.11|.29|15418|121|0|0|0|15418|0|0|0|12433|15418|15418|15418|757254.47|Z
IGEB|46435G219|10/03/25|46.04|46.05|46.00|46.01|46.02|-.04|3982|28|0|0|0|3982|0|0|0|1504|3982|3982|3982|183236.45|Z
IGF|464288372|10/03/25|61.35|61.85|61.31|61.64|61.69|.41|76214|992|0|0|0|76214|0|0|0|60922|76214|76214|76214|4701283.99|Q
IGGY|00039J749|10/03/25|30.64|30.70|30.64|30.66|30.70|.15|106|2|0|0|0|106|0|0|0|106|106|106|106|3253.84|P
IGHG|74347B607|10/03/25|78.90|78.93|78.89|78.89|78.93|.09|700|2|0|0|0|700|0|0|0|600|700|700|700|55248.00|Z
IGI|95790A101|10/03/25|0.00|16.72|16.72|16.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
IGIB|464288638|10/03/25|54.13|54.13|54.04|54.06|54.07|-.07|120526|220|14|0|0|79926|40600|0|0|102513|120526|120526|120526|6517182.78|Q
IGIC|G4809J106|10/03/25|23.53|23.53|23.43|23.43|23.48|-.05|1581|129|0|0|0|1581|0|0|0|919|1581|1581|1581|37118.93|Q
IGLB|464289511|10/03/25|51.68|51.68|51.56|51.59|51.60|-.06|170453|593|2|1|1|141447|6700|5846|16460|130537|170453|170453|170453|8796117.97|P
IGLD|33733E856|10/03/25|23.93|23.93|23.81|23.93|23.89|.18|11669|164|0|0|0|11669|0|0|0|5740|11669|11669|11669|278811.07|Z
IGM|464287549|10/03/25|127.89|128.15|126.67|127.08|127.44|-.57|61464|783|0|1|0|55020|0|6444|0|40782|61464|61464|61464|7833244.96|P
IGME|09174D102|10/03/25|39.14|39.14|37.91|38.00|38.40|-1.03|541|21|0|0|0|541|0|0|0|422|541|541|541|20776.65|P
IGOV|464288117|10/03/25|42.66|42.69|42.62|42.62|42.65|.02|3406|41|0|0|0|3406|0|0|0|533|3406|3406|3406|145266.26|Q
IGPT|46137V639|10/03/25|55.90|56.06|55.41|55.54|55.83|-.04|3742|70|0|0|0|3742|0|0|0|2386|3742|3742|3742|208898.72|P
IGR|12504G100|10/03/25|5.16|5.20|5.15|5.18|5.19|.03|15965|57|1|0|0|13760|2205|0|0|10370|15965|15965|15965|82802.67|N
IGRO|46435G524|10/03/25|80.82|80.92|80.82|80.90|80.91|.63|1336|24|0|0|0|1336|0|0|0|4|1336|1336|1336|108093.35|Z
IGSB|464288646|10/03/25|52.95|52.95|52.92|52.92|52.93|-.02|97122|141|5|3|0|65745|15577|15800|0|54592|97122|97122|97122|5140185.61|Q
IGTR|45783Y665|10/03/25|27.08|27.10|26.93|26.93|27.06|-.06|1055|6|0|0|0|1055|0|0|0|123|1055|1055|1055|28551.39|P
IGV|464287515|10/03/25|115.93|116.27|114.54|114.89|115.44|-.88|592132|7682|16|1|0|546222|38810|7100|0|318429|592132|592132|592132|68355365.32|Z
IH|45175B109|10/03/25|2.97|2.97|2.93|2.93|2.97|-.04|390|3|0|0|0|390|0|0|0|0|390|390|390|1158.30|N
IHAK|46435U135|10/03/25|53.03|53.26|52.79|52.79|53.07|.02|7102|102|1|0|0|4604|2498|0|0|1741|7102|7102|7102|376900.13|P
IHD|92912P108|10/03/25|6.23|6.28|6.23|6.28|6.25|.08|1322|11|0|0|0|1322|0|0|0|200|1322|1322|1322|8266.46|N
IHDG|97717X594|10/03/25|46.92|47.09|46.92|47.02|47.00|.35|13983|145|1|0|0|11704|2279|0|0|3617|13983|13983|13983|657200.62|P
IHE|464288836|10/03/25|74.89|76.14|74.89|75.61|75.58|1.02|8318|126|0|0|0|8318|0|0|0|5704|8318|8318|8318|628669.26|P
IHF|464288828|10/03/25|50.07|51.19|50.07|50.65|50.73|.73|51358|315|1|0|0|46586|4772|0|0|40970|51358|51358|51358|2605405.72|P
IHG|45857P806|10/03/25|123.94|124.55|123.60|123.91|124.10|.91|15422|483|0|0|0|15422|0|0|0|6457|15422|15422|15422|1913912.50|N
IHI|464288810|10/03/25|60.02|61.11|60.02|60.63|60.72|.68|358053|4845|1|0|1|341698|3212|0|13143|190591|358053|358053|358053|21739480.82|P
IHRT|45174J509|10/03/25|2.71|2.94|2.71|2.87|2.85|.16|48827|572|1|0|0|45727|3100|0|0|24265|48827|48827|48827|139205.91|Q
IHS|G4701H109|10/03/25|6.81|6.82|6.73|6.73|6.78|-.07|10416|259|0|0|0|10416|0|0|0|2267|10416|10416|10416|70573.49|N
IHT|457919108|10/03/25|1.81|1.82|1.78|1.81|1.79|-.03|2412|38|0|0|0|2412|0|0|0|450|2412|2412|2412|4313.82|A
IHY|92189F445|10/03/25|22.08|22.11|22.07|22.07|22.11|.03|771|28|0|0|0|771|0|0|0|2|771|771|771|17043.69|P
IHYF|46090A853|10/03/25|22.89|22.93|22.83|22.87|22.88|-.05|2028|19|0|0|0|2028|0|0|0|1801|2028|2028|2028|46400.72|Q
IIF|61745C105|10/03/25|26.65|26.65|26.56|26.57|26.59|-.01|489|11|0|0|0|489|0|0|0|0|489|489|489|13004.83|N
IIGD|46139W502|10/03/25|24.88|24.88|24.87|24.87|24.88|-.01|2|1|0|0|0|2|0|0|0|1|2|2|2|49.76|P
III|45675Y104|10/03/25|5.72|5.77|5.70|5.77|5.74|.12|3614|124|0|0|0|3614|0|0|0|2403|3614|3614|3614|20749.61|Q
IIIN|45774W108|10/03/25|38.56|38.99|38.56|38.85|38.91|.64|2273|114|0|0|0|2273|0|0|0|1567|2273|2273|2273|88447.22|N
IIIV|46571Y107|10/03/25|32.93|33.28|32.93|33.01|33.10|.46|5117|256|0|0|0|5117|0|0|0|3667|5117|5117|5117|169352.86|Q
IIM|46132P108|10/03/25|12.62|12.62|12.48|12.51|12.53|-.10|3052|40|0|0|0|3052|0|0|0|2050|3052|3052|3052|38238.15|N
IINN|M53637100|10/03/25|1.20|1.21|1.18|1.20|1.19|.01|13121|75|0|0|0|13121|0|0|0|5197|13121|13121|13121|15612.57|Q
IINN W|M53637118|10/03/25|0.00|0.34|0.34|0.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IIPR|45781V101|10/03/25|57.00|58.00|56.43|56.43|57.15|-.23|8034|345|0|0|0|8034|0|0|0|4766|8034|8034|8034|459131.87|N
IIPR PRA|45781V200|10/03/25|24.79|24.79|24.77|24.77|24.77|.01|110|2|0|0|0|110|0|0|0|0|110|110|110|2724.90|N
IJAN|45782C524|10/03/25|35.31|35.33|35.31|35.33|35.33|.04|70|2|0|0|0|70|0|0|0|0|70|70|70|2472.83|P
IJH|464287507|10/03/25|65.79|66.16|65.66|65.77|65.85|.20|1993204|5092|155|8|2|984914|536764|46450|425076|1664310|1993204|1993204|1993204|131256689.25|P
IJJ|464287705|10/03/25|130.87|131.77|130.87|131.10|131.20|.63|15615|156|0|0|0|15615|0|0|0|6225|15615|15615|15615|2048610.13|P
IJK|464287606|10/03/25|96.58|96.97|96.22|96.45|96.57|.20|16080|301|0|0|0|16080|0|0|0|9643|16080|16080|16080|1552853.26|P
IJR|464287804|10/03/25|119.91|121.39|119.91|120.08|120.43|.54|2072986|13012|19|0|2|1415360|47392|0|610234|850096|2072986|2072986|2072986|249640432.86|P
IJS|464287879|10/03/25|112.04|113.47|112.04|112.35|112.69|.74|22999|297|0|0|0|22999|0|0|0|7671|22999|22999|22999|2591741.20|P
IJT|464287887|10/03/25|142.53|143.53|142.47|142.47|143.00|.65|3720|65|0|0|0|3720|0|0|0|2445|3720|3720|3720|531945.76|Q
IJUL|45782C722|10/03/25|32.88|32.99|32.88|32.99|32.93|.14|929|7|0|0|0|929|0|0|0|0|929|929|929|30596.53|P
IJUN|45783Y285|10/03/25|28.67|28.72|28.66|28.66|28.71|.03|2896|10|0|0|0|2896|0|0|0|0|2896|2896|2896|83145.98|P
IKT|45719W205|10/03/25|1.67|1.67|1.59|1.66|1.64|.02|2860|38|0|0|0|2860|0|0|0|1916|2860|2860|2860|4685.04|Q
ILAG|G4804S101|10/03/25|0.00|0.64|0.64|0.64|0.66|-.01|207|2|0|0|0|207|0|0|0|30|207|207|207|136.61|Q
ILCB|464287127|10/03/25|92.94|93.26|92.82|92.82|93.01|-.03|789|7|0|0|0|789|0|0|0|346|789|789|789|73381.53|P
ILCG|464287119|10/03/25|105.10|105.13|104.44|104.44|104.83|-.44|2753|38|0|0|0|2753|0|0|0|2078|2753|2753|2753|288598.75|P
ILCV|464288109|10/03/25|90.47|90.72|90.47|90.69|90.63|.31|890|10|0|0|0|890|0|0|0|303|890|890|890|80659.83|P
ILDR|33740F565|10/03/25|33.29|33.29|33.07|33.09|33.25|.03|5822|21|1|0|0|1596|4226|0|0|3541|5822|5822|5822|193601.23|P
ILF|464287390|10/03/25|28.40|28.44|28.26|28.37|28.36|.06|444953|1628|16|0|2|363998|43694|0|37261|313931|444953|444953|444953|12620516.35|P
ILIT|46436E171|10/03/25|12.78|13.30|12.78|13.16|13.13|.48|660|20|0|0|0|660|0|0|0|485|660|660|660|8664.30|Q
ILLR|895970101|10/03/25|0.79|1.01|0.79|0.98|0.91|.21|78482|531|3|2|0|53848|9698|14936|0|28657|78482|78482|78482|71295.04|Q
ILLR W|895970119|10/03/25|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
ILMN|452327109|10/03/25|100.30|102.83|99.49|102.13|101.11|2.86|59743|2172|0|0|0|59743|0|0|0|41572|59743|59743|59743|6040496.24|Q
ILOW|00039J822|10/03/25|42.91|43.06|42.91|43.03|42.98|.31|831|29|0|0|0|831|0|0|0|218|831|831|831|35719.87|P
ILPT|456237106|10/03/25|5.60|5.73|5.58|5.58|5.65|-.02|9132|317|0|0|0|9132|0|0|0|5079|9132|9132|9132|51596.00|Q
ILS|26923N470|10/03/25|20.11|20.12|20.10|20.12|20.11|.01|1811|6|0|0|0|1811|0|0|0|1221|1811|1811|1811|36414.77|P
ILTB|464289479|10/03/25|50.64|50.64|50.50|50.54|50.58|-.06|4791|48|1|0|0|2762|2029|0|0|342|4791|4791|4791|242320.22|P
IMA|45175G207|10/03/25|8.50|8.53|8.50|8.53|8.53|-.19|110|4|0|0|0|110|0|0|0|9|110|110|110|938.41|Q
IMAB|44975P103|10/03/25|4.33|4.51|4.26|4.35|4.47|.20|491736|876|11|1|8|121504|31370|7200|331662|77934|491736|491736|491736|2197295.90|Q
IMAR|45783Y343|10/03/25|29.14|29.19|29.14|29.19|29.14|.10|410|3|0|0|0|410|0|0|0|0|410|410|410|11947.80|P
IMAX|45245E109|10/03/25|33.14|34.12|33.11|33.71|33.73|.71|47506|1067|0|0|0|47506|0|0|0|30228|47506|47506|47506|1602304.72|N
IMAY|45783Y293|10/03/25|29.24|29.29|29.24|29.29|29.27|.10|347|4|0|0|0|347|0|0|0|0|347|347|347|10157.54|P
IMCB|464288208|10/03/25|83.46|83.56|83.46|83.52|83.57|.23|978|10|0|0|0|978|0|0|0|147|978|978|978|81732.08|P
IMCC|44969Q406|10/03/25|1.93|1.97|1.93|1.97|1.95|.05|345|8|0|0|0|345|0|0|0|22|345|345|345|673.84|Q
IMCG|464288307|10/03/25|83.14|83.41|82.88|82.98|83.10|-.02|7900|123|0|0|0|7900|0|0|0|4350|7900|7900|7900|656491.80|P
IMCR|45258D105|10/03/25|34.93|35.30|34.23|34.23|34.75|-1.05|17553|507|0|0|0|17553|0|0|0|9298|17553|17553|17553|610054.50|Q
IMCV|464288406|10/03/25|81.00|81.24|80.93|80.93|81.08|.44|651|11|0|0|0|651|0|0|0|314|651|651|651|52780.11|Q
IMDX|68235C206|10/03/25|3.37|3.37|3.35|3.35|3.39|.01|337|11|0|0|0|337|0|0|0|150|337|337|337|1141.66|Q
IMF|46127B106|10/03/25|0.00|0.00|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|10/03/25|28.15|28.23|28.14|28.14|28.20|.18|287|4|0|0|0|287|0|0|0|0|287|287|287|8093.05|Z
IMG|67073S307|10/03/25|0.25|0.32|0.25|0.29|0.29|.06|4547523|5149|335|101|50|1591209|1091138|746540|1118636|1765275|4547523|4547523|4547523|1300679.24|Q
IMKT A|457030104|10/03/25|70.19|72.36|70.19|72.36|71.60|2.13|5588|373|0|0|0|5588|0|0|0|3710|5588|5588|5588|400087.92|Q
IMMP|45257L108|10/03/25|1.87|1.89|1.86|1.87|1.87|-.01|8324|95|0|0|0|8324|0|0|0|487|8324|8324|8324|15604.22|Q
IMMR|452521107|10/03/25|7.38|7.48|7.01|7.04|7.25|-.28|46745|644|1|1|0|37496|3123|6126|0|16911|46745|46745|46745|338934.70|Q
IMMX|45258H106|10/03/25|2.12|2.20|2.00|2.04|2.09|-.05|13010|262|0|0|0|13010|0|0|0|5926|13010|13010|13010|27217.77|Q
IMNM|45257U108|10/03/25|11.63|12.52|11.55|12.37|12.15|.89|106383|1586|0|0|1|80837|0|0|25546|51327|106383|106383|106383|1292215.17|Q
IMNN|15117N701|10/03/25|5.40|5.55|5.28|5.40|5.42|-.01|9567|115|0|0|0|9567|0|0|0|3515|9567|9567|9567|51876.47|Q
IMO|453038408|10/03/25|89.66|90.79|89.44|89.93|90.06|.68|42013|801|0|0|0|42013|0|0|0|34532|42013|42013|42013|3783535.12|A
IMOM|02072L300|10/03/25|36.99|36.99|36.97|36.97|36.99|.34|9|2|0|0|0|9|0|0|0|0|9|9|9|332.91|Q
IMOS|16965P202|10/03/25|20.00|20.15|20.00|20.15|20.10|-.40|438|17|0|0|0|438|0|0|0|386|438|438|438|8805.85|Q
IMPP|Y3894J187|10/03/25|4.88|4.90|4.73|4.74|4.85|-.11|6264|100|0|0|0|6264|0|0|0|1490|6264|6264|6264|30349.69|Q
IMPP P|Y3894J112|10/03/25|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
IMRA|091748707|10/03/25|36.32|36.54|36.15|36.17|36.36|.03|828|29|0|0|0|828|0|0|0|782|828|828|828|30109.86|P
IMRN|45254U101|10/03/25|2.14|2.15|2.07|2.13|2.12|.07|15880|83|0|0|0|15880|0|0|0|11469|15880|15880|15880|33694.79|Q
IMRX|45254E107|10/03/25|6.59|6.91|6.04|6.05|6.44|-.48|298638|2678|15|5|2|184098|48448|40401|25691|213013|298638|298638|298638|1924559.12|Q
IMST|091748806|10/03/25|34.82|35.05|34.67|35.05|34.83|.11|2155|47|0|0|0|2155|0|0|0|1740|2155|2155|2155|75050.09|P
IMTB|46435G417|10/03/25|44.27|44.27|44.11|44.11|44.19|-.09|1558|12|0|0|0|1558|0|0|0|283|1558|1558|1558|68846.20|P
IMTE|Q49376124|10/03/25|1.17|1.17|1.12|1.12|1.14|-.04|1678|20|0|0|0|1678|0|0|0|472|1678|1678|1678|1914.68|Q
IMTM|46434V449|10/03/25|48.16|48.22|48.00|48.16|48.13|.25|30889|265|1|0|0|28858|2031|0|0|22176|30889|30889|30889|1486625.13|P
IMTX|N44445109|10/03/25|8.72|9.41|8.66|9.41|8.94|.67|80866|1292|3|0|0|68973|11893|0|0|34587|80866|80866|80866|722628.42|Q
IMUX|4525EP101|10/03/25|0.97|0.99|0.93|0.98|0.96|.01|211345|921|7|4|1|125373|20750|31724|33498|103240|211345|211345|211345|203341.62|Q
IMVT|45258J102|10/03/25|16.85|17.08|16.71|16.90|16.86|.16|44937|1392|0|0|0|44937|0|0|0|19299|44937|44937|44937|757692.47|Q
IMXI|46005L101|10/03/25|14.05|14.27|14.05|14.07|14.18|.05|25536|381|0|0|0|25536|0|0|0|16814|25536|25536|25536|362097.78|Q
INAB|45674E208|10/03/25|2.38|2.39|2.35|2.36|2.36|.06|2172|41|0|0|0|2172|0|0|0|175|2172|2172|2172|5129.19|Q
INAC|G4791J106|10/03/25|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|10/03/25|0.16|0.17|0.16|0.17|0.16|-.04|400|4|0|0|0|400|0|0|0|0|400|400|400|64.14|Q
INAC U|G4791J122|10/03/25|10.11|10.11|10.11|10.11|10.11|-.02|50000|1|0|0|1|400|0|0|49600|0|50000|50000|50000|505500.00|Q
INBK|320557101|10/03/25|22.15|22.40|21.99|22.37|22.30|.56|1538|115|0|0|0|1538|0|0|0|426|1538|1538|1538|34298.52|Q
INBK Z|320557309|10/03/25|24.85|24.90|24.85|24.90|24.85|.04|73|1|0|0|0|73|0|0|0|0|73|73|73|1814.05|Q
INBS|36151G600|10/03/25|1.11|1.17|1.10|1.17|1.13|.08|4472|49|0|0|0|4472|0|0|0|3458|4472|4472|4472|5033.48|Q
INBX|45720N103|10/03/25|36.12|37.32|35.47|35.63|36.10|.56|5686|355|0|0|0|5686|0|0|0|1857|5686|5686|5686|205245.62|Q
INCE|35473P504|10/03/25|59.54|59.55|59.54|59.55|59.55|.20|555|3|0|0|0|555|0|0|0|452|555|555|555|33049.58|P
INCM|35473P439|10/03/25|27.83|27.91|27.81|27.82|27.85|.04|52374|409|0|0|1|42124|0|0|10250|31549|52374|52374|52374|1458480.20|P
INCO|19762B707|10/03/25|65.04|65.18|64.91|64.91|65.06|-.26|3336|57|0|0|0|3336|0|0|0|458|3336|3336|3336|217032.24|P
INCR|M549GJ111|10/03/25|1.61|1.61|1.59|1.61|1.60|-.01|10632|52|1|0|0|6702|3930|0|0|0|10632|10632|10632|17008.73|Q
INCY|45337C102|10/03/25|85.84|86.97|85.28|86.85|86.51|.55|44778|1730|1|0|0|41479|3299|0|0|36025|44778|44778|44778|3873791.50|Q
INDA|46429B598|10/03/25|52.43|52.50|52.00|52.00|52.44|-.32|689271|1527|69|4|0|433169|228102|28000|0|516380|689271|689271|689271|36146550.10|Z
INDB|453836108|10/03/25|69.27|70.47|69.27|69.52|69.99|.65|7716|458|0|0|0|7716|0|0|0|5979|7716|7716|7716|540005.99|Q
INDE|577130610|10/03/25|29.73|29.73|29.72|29.72|29.78|.09|217|4|0|0|0|217|0|0|0|0|217|217|217|6461.21|P
INDH|97717Y428|10/03/25|0.00|42.63|42.63|42.63|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
INDI|45569U101|10/03/25|4.26|4.40|4.23|4.28|4.31|.03|207713|1237|3|1|0|188667|12000|7046|0|165057|207713|207713|207713|896055.31|Q
INDL|25490K331|10/03/25|54.71|54.78|54.57|54.73|54.68|.26|13301|61|2|0|0|6901|6400|0|0|12459|13301|13301|13301|727246.14|P
INDO|G4760X102|10/03/25|3.02|3.04|2.96|3.04|3.01|.11|29493|158|0|0|1|16487|0|0|13006|17467|29493|29493|29493|88814.85|A
INDP|45339J204|10/03/25|3.61|3.63|3.25|3.28|3.42|-.30|11873|252|0|0|0|11873|0|0|0|8266|11873|11873|11873|40634.23|Q
INDS|69374H766|10/03/25|37.57|38.00|37.57|37.82|37.86|.34|2193|18|0|0|0|2193|0|0|0|0|2193|2193|2193|83021.80|P
INDV|G4766E116|10/03/25|23.30|23.47|22.84|23.17|23.13|-.10|56089|1112|0|0|0|56089|0|0|0|31036|56089|56089|56089|1297340.07|Q
INDY|464289529|10/03/25|51.18|51.24|51.14|51.14|51.20|-.05|3065|63|0|0|0|3065|0|0|0|1177|3065|3065|3065|156937.49|Q
INEO|G7776G104|10/03/25|0.99|0.99|0.95|0.95|0.98|-.05|2841|30|0|0|0|2841|0|0|0|450|2841|2841|2841|2770.39|Q
INEQ|19761L862|10/03/25|37.86|37.96|37.85|37.90|37.89|.41|352|5|0|0|0|352|0|0|0|2|352|352|352|13335.72|P
INFA|45674M101|10/03/25|24.89|24.93|24.89|24.92|24.91|.03|88844|464|5|0|0|72658|16186|0|0|43245|88844|88844|88844|2212960.95|N
INFL|53656F623|10/03/25|44.92|45.07|44.88|44.99|44.94|.30|18790|59|1|1|0|7902|4800|6088|0|9945|18790|18790|18790|844499.55|P
INFO|41151J745|10/03/25|24.00|24.00|23.95|23.95|23.98|.01|12|2|0|0|0|12|0|0|0|12|12|12|12|287.73|P
INFR|35473P447|10/03/25|0.00|26.81|26.81|26.81|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
INFU|45685K102|10/03/25|10.21|10.96|10.21|10.33|10.57|.14|64347|644|2|1|0|50686|7645|6016|0|20890|64347|64347|64347|679887.81|A
INFY|456788108|10/03/25|16.25|16.25|16.08|16.24|16.15|.10|892744|2473|50|1|0|744513|143143|5088|0|340503|892744|892744|892744|14416856.07|N
ING|456837103|10/03/25|25.91|25.97|25.68|25.78|25.81|-.02|62836|696|1|0|0|59145|3691|0|0|27744|62836|62836|62836|1621620.82|N
INGM|457152106|10/03/25|22.48|22.55|21.88|21.99|22.07|-.20|13219|388|0|0|0|13219|0|0|0|10979|13219|13219|13219|291752.62|N
INGN|45780L104|10/03/25|8.65|8.74|8.57|8.67|8.65|.14|4772|288|0|0|0|4772|0|0|0|1542|4772|4772|4772|41285.32|Q
INGR|457187102|10/03/25|119.65|121.52|119.57|120.91|121.10|1.30|18044|700|0|0|0|18044|0|0|0|7749|18044|18044|18044|2185060.19|N
INHD|4576JP208|10/03/25|1.31|1.33|1.28|1.32|1.30|.01|59816|537|2|0|1|42588|6666|0|10562|33366|59816|59816|59816|77900.37|Q
INKM|78467V202|10/03/25|33.23|33.33|33.23|33.27|33.31|.06|630|14|0|0|0|630|0|0|0|627|630|630|630|20983.18|P
INKT|603693201|10/03/25|14.86|15.17|14.86|14.91|15.07|-.44|1934|62|0|0|0|1934|0|0|0|1399|1934|1934|1934|29147.84|Q
INLF|G4808M100|10/03/25|0.74|0.75|0.73|0.73|0.74|0.00|16707|59|0|1|0|10207|0|6500|0|1350|16707|16707|16707|12318.12|Q
INLX|45825X204|10/03/25|0.00|11.55|11.55|11.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
INM|457637700|10/03/25|2.23|2.29|2.23|2.29|2.27|.04|3275|23|0|0|0|3275|0|0|0|300|3275|3275|3275|7434.95|Q
INMB|45782T105|10/03/25|2.09|2.16|2.08|2.08|2.09|-.06|49426|510|3|0|0|39606|9820|0|0|39694|49426|49426|49426|103254.64|Q
INMD|M5425M103|10/03/25|15.50|15.59|15.00|15.14|15.20|-.32|51835|1187|1|0|0|49735|2100|0|0|20648|51835|51835|51835|788035.34|Q
INMU|092528207|10/03/25|23.87|23.94|23.86|23.88|23.89|.03|17790|169|0|0|0|17790|0|0|0|8287|17790|17790|17790|424922.11|P
INN|866082100|10/03/25|5.40|5.49|5.37|5.42|5.43|-.12|52247|593|0|0|0|52247|0|0|0|35584|52247|52247|52247|283543.22|N
INN PRE|866082605|10/03/25|19.35|19.35|19.20|19.20|19.29|-.29|123|3|0|0|0|123|0|0|0|0|123|123|123|2373.15|N
INN PRF|866082704|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
INNV|45784A104|10/03/25|5.10|5.10|4.91|4.93|4.97|-.04|532|14|0|0|0|532|0|0|0|317|532|532|532|2642.17|Q
INO|45773H409|10/03/25|2.50|2.53|2.39|2.42|2.45|-.05|70174|414|2|1|0|52593|8169|9412|0|46729|70174|70174|70174|172177.83|Q
INOD|457642205|10/03/25|89.37|89.59|84.10|84.10|86.82|-3.24|171553|5856|2|0|0|164360|7193|0|0|93429|171553|171553|171553|14893831.48|Q
INOV|45783Y459|10/03/25|0.00|33.46|33.46|33.46|32.79|.04|1|1|0|0|0|1|0|0|0|0|1|1|1|32.79|P
INQQ|301505558|10/03/25|15.73|15.75|15.67|15.67|15.74|-.01|3281|21|0|0|0|3281|0|0|0|1880|3281|3281|3281|51628.24|P
INR|456941103|10/03/25|13.55|13.72|13.49|13.61|13.60|.11|6747|244|0|0|0|6747|0|0|0|5162|6747|6747|6747|91780.49|N
INRO|09290C830|10/03/25|31.88|31.88|31.75|31.75|31.78|-.01|648|5|0|0|0|648|0|0|0|648|648|648|648|20592.69|Q
INSE|45782N108|10/03/25|9.33|9.52|9.33|9.52|9.44|.20|2439|133|0|0|0|2439|0|0|0|1601|2439|2439|2439|23012.27|Q
INSG|45782B302|10/03/25|16.70|17.52|16.63|17.27|17.24|.79|15255|562|0|0|0|15255|0|0|0|12805|15255|15255|15255|263012.15|Q
INSM|457669307|10/03/25|152.98|158.03|151.94|157.18|156.15|4.35|124996|4184|0|0|0|124996|0|0|0|81707|124996|124996|124996|19518107.54|Q
INSP|457730109|10/03/25|74.65|77.21|74.55|76.64|76.17|2.49|27139|871|0|0|0|27139|0|0|0|14602|27139|27139|27139|2067093.47|N
INSW|Y41053102|10/03/25|46.62|47.14|46.54|47.08|46.80|1.02|15566|475|0|0|0|15566|0|0|0|6973|15566|15566|15566|728557.97|N
INTA|45827U109|10/03/25|40.04|40.27|39.27|39.32|39.64|-.43|24713|1357|0|0|0|24713|0|0|0|12024|24713|24713|24713|979625.40|Q
INTC|458140100|10/03/25|37.98|38.08|36.45|36.82|37.29|-.48|9121122|67701|287|30|11|7786605|886140|192659|255718|5450147|9121122|9121122|9121122|340126748.54|Q
INTF|46434V274|10/03/25|36.51|36.61|36.49|36.55|36.54|.28|9741|37|2|0|0|5479|4262|0|0|7621|9741|9741|9741|355958.08|P
INTG|458685104|10/03/25|19.56|19.81|19.56|19.81|19.95|-.07|14|2|0|0|0|14|0|0|0|14|14|14|14|279.24|Q
INTJ|G48047107|10/03/25|0.50|0.50|0.50|0.50|0.65|0.00|3553909|8879|193|33|8|2626858|576471|217669|132911|1736547|3553909|3553909|3553909|2312107.70|Q
INTL|66538H237|10/03/25|0.00|28.14|28.14|28.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
INTM|46127B502|10/03/25|0.00|51.06|51.06|51.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
INTR|G4R20B107|10/03/25|8.86|9.04|8.78|9.04|8.92|.23|117449|1379|0|0|0|117449|0|0|0|44032|117449|117449|117449|1047417.30|Q
INTS|45828J103|10/03/25|0.28|0.29|0.27|0.28|0.28|0.00|169609|307|15|5|0|79501|49817|40291|0|73508|169609|169609|169609|47732.75|Q
INTT|461147100|10/03/25|7.87|7.92|7.79|7.92|7.87|.15|2176|41|0|0|0|2176|0|0|0|228|2176|2176|2176|17119.49|A
INTU|461202103|10/03/25|678.86|688.08|678.86|679.95|683.72|-2.06|62337|2820|0|0|0|62337|0|0|0|44712|62337|62337|62337|42621087.81|Q
INTW|38747R553|10/03/25|49.68|49.89|45.77|46.61|47.87|-1.37|363674|5199|5|1|0|342518|15200|5956|0|150074|363674|363674|363674|17408962.09|Q
INTZ|46121E304|10/03/25|1.80|1.87|1.77|1.86|1.82|.03|44520|533|2|0|0|37203|7317|0|0|19632|44520|44520|44520|81112.91|Q
INUV|46122W303|10/03/25|3.56|3.61|3.25|3.32|3.43|-.24|38482|172|3|0|0|29905|8577|0|0|8973|38482|38482|38482|132174.39|A
INV|45784M108|10/03/25|5.66|5.66|4.91|5.03|5.08|-.59|23606|169|1|0|0|21146|2460|0|0|13239|23606|23606|23606|119911.70|Q
INVA|45781M101|10/03/25|17.73|17.75|17.21|17.49|17.39|-.16|56182|1374|0|0|0|56182|0|0|0|23019|56182|56182|56182|977077.83|Q
INVE|45170X205|10/03/25|3.55|3.66|3.50|3.59|3.58|.05|6956|68|0|0|0|6956|0|0|0|2439|6956|6956|6956|24902.71|Q
INVG|90139K506|10/03/25|0.00|25.95|25.95|25.95|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
INVH|46187W107|10/03/25|28.76|28.94|28.62|28.64|28.75|-.07|144982|2034|0|0|0|144982|0|0|0|63837|144982|144982|144982|4167945.07|N
INVN|015564602|10/03/25|21.34|21.34|21.23|21.23|21.31|.03|174|2|0|0|0|174|0|0|0|174|174|174|174|3707.16|P
INVX|457651107|10/03/25|18.65|19.07|18.65|18.80|18.91|.36|6711|280|0|0|0|6711|0|0|0|5826|6711|6711|6711|126887.00|N
INVZ|M5R635108|10/03/25|2.19|2.37|2.13|2.31|2.26|.19|2154696|5587|111|37|9|1406278|345924|273770|128724|1004932|2154696|2154696|2154696|4872507.77|Q
INVZ W|M5R635116|10/03/25|0.08|0.09|0.08|0.08|0.08|0.00|17103|5|0|2|0|1854|0|15249|0|16903|17103|17103|17103|1433.98|Q
IOBT|449778109|10/03/25|0.46|0.50|0.44|0.48|0.48|.03|638761|1702|26|8|7|336255|75411|55173|171922|281444|638761|638761|638761|303683.55|Q
IOCT|45782C631|10/03/25|34.59|34.59|34.43|34.50|34.49|.16|5149|26|0|0|0|5149|0|0|0|4855|5149|5149|5149|177583.72|P
ION|74347G267|10/03/25|39.99|40.61|39.99|40.33|40.35|.47|2990|37|0|0|0|2990|0|0|0|1464|2990|2990|2990|120645.98|P
IONL|38747R546|10/03/25|109.50|118.36|103.19|117.19|110.96|11.16|49324|2797|0|0|0|49324|0|0|0|20996|49324|49324|49324|5472758.18|Q
IONQ|46222L108|10/03/25|70.66|73.75|68.41|73.26|71.25|3.66|5108290|118173|105|14|14|4349850|329080|100324|329036|3494155|5108290|5108290|5108290|363969435.62|N
IONQ WS|46222L116|10/03/25|58.23|62.14|58.23|62.14|59.58|3.85|3623|42|0|0|0|3623|0|0|0|0|3623|3623|3623|215867.25|N
IONR|46211L101|10/03/25|4.60|4.91|4.60|4.74|4.78|.32|9882|234|0|0|0|9882|0|0|0|4949|9882|9882|9882|47241.77|Q
IONS|462222100|10/03/25|68.28|69.23|67.70|69.15|68.74|.74|107572|2853|0|0|0|107572|0|0|0|83725|107572|107572|107572|7394139.09|Q
IONX|88636R230|10/03/25|152.73|165.50|143.31|163.57|155.43|15.22|358280|13984|2|0|0|353934|4346|0|0|117167|358280|358280|358280|55688834.83|Q
IONZ|88636V843|10/03/25|3.72|3.95|3.39|3.42|3.62|-.44|18306513|44059|1352|377|107|9764076|4300472|2461145|1780820|3667299|18306513|18306513|18306513|66237454.50|Q
IOO|464287572|10/03/25|121.40|121.95|121.20|121.46|121.62|.25|27688|352|0|0|0|27688|0|0|0|18507|27688|27688|27688|3367470.37|P
IOPP|82889N491|10/03/25|27.34|27.34|27.23|27.23|27.25|0.00|64|4|0|0|0|64|0|0|0|54|64|64|64|1744.21|P
IOR|452926108|10/03/25|0.00|0.00|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|10/03/25|78.51|79.94|78.51|78.75|79.23|.19|7605|422|0|0|0|7605|0|0|0|3180|7605|7605|7605|602552.43|Q
IOT|79589L106|10/03/25|39.22|39.46|38.77|39.08|39.15|-.06|132260|3237|0|0|0|132260|0|0|0|72787|132260|132260|132260|5177695.00|N
IOTR|G4940T104|10/03/25|0.39|0.40|0.39|0.40|0.39|.01|9768|20|1|0|0|7203|2565|0|0|1003|9768|9768|9768|3805.67|Q
IOVA|462260100|10/03/25|2.26|2.35|2.26|2.33|2.30|.08|383889|1292|22|4|0|287012|68757|28120|0|232143|383889|383889|383889|883742.44|Q
IP|460146103|10/03/25|46.72|47.32|46.72|47.18|47.13|.52|110218|2493|0|0|0|110218|0|0|0|89702|110218|110218|110218|5194701.64|N
IPAC|46434V696|10/03/25|74.58|74.65|74.58|74.62|74.58|1.15|6194|52|0|0|0|6194|0|0|0|2198|6194|6194|6194|461946.78|P
IPAR|458334109|10/03/25|94.21|95.11|94.21|94.55|94.67|.59|6573|572|0|0|0|6573|0|0|0|2728|6573|6573|6573|622277.71|Q
IPAV|37960A446|10/03/25|0.00|28.60|28.60|28.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
IPAY|032108656|10/03/25|57.91|58.11|57.91|58.11|58.02|.16|1829|19|0|0|0|1829|0|0|0|6|1829|1829|1829|106113.96|P
IPB|45408V203|10/03/25|0.00|26.24|26.24|26.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
IPCX|G47875102|10/03/25|10.06|10.07|10.06|10.07|10.06|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|1006.00|Q
IPCX R|G47875110|10/03/25|0.42|0.42|0.42|0.42|0.42|0.00|14796|7|3|0|0|1996|12800|0|0|0|14796|14796|14796|6214.32|Q
IPCX U|G47875128|10/03/25|0.00|10.97|10.97|10.97|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IPDN|74312Y400|10/03/25|3.90|3.90|3.58|3.61|3.74|-.35|14813|241|0|0|0|14813|0|0|0|5549|14813|14813|14813|55360.01|Q
IPG|460690100|10/03/25|26.25|26.81|26.24|26.52|26.58|.26|224285|2668|0|0|0|224285|0|0|0|157709|224285|224285|224285|5962466.12|N
IPGP|44980X109|10/03/25|81.83|84.61|81.83|84.61|83.99|3.31|13860|836|0|0|0|13860|0|0|0|6190|13860|13860|13860|1164120.93|Q
IPHA|45781K204|10/03/25|2.06|2.07|2.06|2.06|2.07|.05|535|9|0|0|0|535|0|0|0|8|535|535|535|1106.81|Q
IPI|46121Y201|10/03/25|29.04|29.49|28.51|29.39|29.04|.42|21628|514|0|0|0|21628|0|0|0|4461|21628|21628|21628|628063.57|N
IPKW|46138E644|10/03/25|53.30|53.30|53.19|53.30|53.24|.38|1642|26|0|0|0|1642|0|0|0|0|1642|1642|1642|87417.29|Q
IPM|69764K106|10/03/25|2.01|2.02|2.00|2.02|2.02|-.01|9558|52|0|0|0|9558|0|0|0|2790|9558|9558|9558|19313.93|Q
IPO|759937204|10/03/25|50.89|50.89|49.85|50.12|50.29|-.32|43358|272|1|0|0|39765|3593|0|0|24593|43358|43358|43358|2180428.33|P
IPOD U|G2867S125|10/03/25|0.00|0.00|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|10/03/25|0.21|0.21|0.21|0.21|0.21|0.00|12334|12|1|0|0|10034|2300|0|0|0|12334|12334|12334|2590.14|Q
IPOS|759937303|10/03/25|17.97|18.19|17.97|18.19|18.14|.28|657|8|0|0|0|657|0|0|0|244|657|657|657|11916.81|P
IPSC|15673T100|10/03/25|0.50|0.51|0.50|0.51|0.50|.01|16817|53|2|0|0|7938|8879|0|0|5695|16817|16817|16817|8484.43|Q
IPST|42727R104|10/03/25|0.87|0.88|0.79|0.80|0.85|-.08|89353|156|6|2|0|47918|21635|19800|0|67368|89353|89353|89353|76001.94|Q
IPW|46265P107|10/03/25|0.55|0.55|0.52|0.53|0.53|0.00|5590|68|0|0|0|5590|0|0|0|2629|5590|5590|5590|2977.64|Q
IPWR|451622203|10/03/25|5.48|5.49|5.34|5.42|5.44|.14|1409|31|0|0|0|1409|0|0|0|682|1409|1409|1409|7671.08|Q
IPX|44916E100|10/03/25|54.13|56.38|54.13|55.31|55.44|1.61|7051|256|0|0|0|7051|0|0|0|4156|7051|7051|7051|390894.50|Q
IQ|46267X108|10/03/25|2.48|2.49|2.42|2.48|2.44|0.00|1174761|1300|93|20|16|451370|283178|150488|289725|969268|1174761|1174761|1174761|2868939.38|Q
IQDF|33939L837|10/03/25|28.84|28.91|28.83|28.87|28.86|.16|5084|38|0|0|0|5084|0|0|0|2301|5084|5084|5084|146721.50|P
IQDG|97717X131|10/03/25|40.67|40.71|40.67|40.70|40.71|.29|269|12|0|0|0|269|0|0|0|82|269|269|269|10950.31|Z
IQDY|33939L829|10/03/25|34.41|34.43|34.39|34.43|34.42|.27|765|14|0|0|0|765|0|0|0|165|765|765|765|26331.77|P
IQHI|45409F736|10/03/25|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|P
IQI|46133G107|10/03/25|9.86|9.86|9.83|9.83|9.84|-.06|3120|36|0|0|0|3120|0|0|0|674|3120|3120|3120|30703.70|N
IQLT|46434V456|10/03/25|45.00|45.18|44.96|45.08|45.07|.27|302496|1147|17|0|0|256574|45922|0|0|145880|302496|302496|302496|13634603.41|P
IQM|35473P512|10/03/25|88.95|88.95|88.55|88.62|88.57|-.44|536|11|0|0|0|536|0|0|0|51|536|536|536|47472.24|Z
IQQQ|74347G234|10/03/25|44.52|44.52|44.18|44.22|44.32|-.20|1619|34|0|0|0|1619|0|0|0|1293|1619|1619|1619|71759.28|Q
IQRA|45409F710|10/03/25|0.00|28.32|28.32|28.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
IQSI|45409B453|10/03/25|34.69|34.91|34.68|34.80|34.80|.31|3858|30|0|0|0|3858|0|0|0|3767|3858|3858|3858|134273.22|P
IQSM|45409B248|10/03/25|34.17|34.18|34.17|34.18|34.19|.05|2|2|0|0|0|2|0|0|0|1|2|2|2|68.38|P
IQST|46265G206|10/03/25|6.66|6.66|6.32|6.33|6.45|-.56|5148|136|0|0|0|5148|0|0|0|2818|5148|5148|5148|33218.68|Q
IQSU|45409B461|10/03/25|53.37|53.37|53.33|53.33|53.37|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|53.37|P
IQSZ|46127B700|10/03/25|0.00|27.05|27.05|27.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
IQV|46266C105|10/03/25|204.58|209.15|204.29|206.47|207.07|1.98|76662|2522|0|0|0|76662|0|0|0|45747|76662|76662|76662|15874353.10|N
IR|45687V106|10/03/25|83.66|84.51|83.49|83.96|84.06|-.22|84312|2541|0|0|0|84312|0|0|0|57384|84312|84312|84312|7087661.82|N
IRBT|462726100|10/03/25|4.06|4.61|3.97|4.23|4.31|.25|369466|2801|13|4|0|293831|44929|30706|0|216623|369466|369466|369466|1591905.13|Q
IRD|67577R102|10/03/25|1.82|1.92|1.79|1.89|1.82|.10|16930|197|1|0|0|14927|2003|0|0|7229|16930|16930|16930|30890.62|Q
IRDM|46269C102|10/03/25|18.66|18.85|18.40|18.75|18.62|.10|89893|2400|2|1|0|75780|6325|7788|0|17803|89893|89893|89893|1674253.61|Q
IREN|Q4982L109|10/03/25|47.50|52.17|46.67|50.46|49.88|3.43|2917465|49052|48|3|3|2685453|152444|19700|59868|941805|2917465|2917465|2917465|145524079.38|Q
IRET|88636J584|10/03/25|19.21|19.25|19.21|19.25|19.33|.10|20|2|0|0|0|20|0|0|0|0|20|20|20|386.54|P
IRIX|462684101|10/03/25|1.15|1.20|1.15|1.20|1.17|.05|331|6|0|0|0|331|0|0|0|0|331|331|331|385.75|Q
IRM|46284V101|10/03/25|103.64|106.29|103.58|104.84|105.36|1.54|55644|2310|0|0|0|55644|0|0|0|44250|55644|55644|55644|5862438.51|N
IRMD|46266A109|10/03/25|71.44|71.61|71.05|71.05|71.50|0.00|1263|137|0|0|0|1263|0|0|0|228|1263|1263|1263|90305.77|Q
IROC|46090A747|10/03/25|0.00|50.60|50.60|50.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
IRON|254604101|10/03/25|66.02|67.79|65.98|67.79|66.88|1.91|6028|360|0|0|0|6028|0|0|0|3986|6028|6028|6028|403131.10|Q
IROQ|44951J105|10/03/25|25.75|25.75|25.75|25.75|25.79|0.00|91|2|0|0|0|91|0|0|0|1|91|91|91|2346.85|Q
IRS|450047303|10/03/25|11.66|11.84|11.48|11.48|11.68|-.17|13880|175|0|0|0|13880|0|0|0|9623|13880|13880|13880|162137.50|N
IRS WS|P5880C134|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
IRT|45378A106|10/03/25|16.35|16.53|16.30|16.30|16.41|-.02|96125|831|0|0|0|96125|0|0|0|60083|96125|96125|96125|1577072.33|N
IRTC|450056106|10/03/25|173.69|176.01|173.69|175.67|175.42|1.67|11579|834|0|0|0|11579|0|0|0|8216|11579|11579|11579|2031227.45|Q
IRTR|46438G844|10/03/25|30.71|30.73|30.71|30.71|30.73|0.00|348|13|0|0|0|348|0|0|0|348|348|348|348|10695.31|P
IRVH|37960A792|10/03/25|20.94|20.94|20.93|20.93|20.94|-.04|206|6|0|0|0|206|0|0|0|104|206|206|206|4312.68|P
IRWD|46333X108|10/03/25|1.63|1.70|1.42|1.55|1.49|-.06|222695|1366|6|4|2|147567|17118|28225|29785|105390|222695|222695|222695|331664.86|Q
ISBA|464214105|10/03/25|35.30|35.30|35.09|35.20|35.08|.41|456|7|0|0|0|456|0|0|0|198|456|456|456|15998.18|Q
ISCB|464288505|10/03/25|64.10|64.41|64.10|64.41|64.49|.32|219|4|0|0|0|219|0|0|0|6|219|219|219|14123.50|P
ISCF|46434V266|10/03/25|41.45|41.57|41.39|41.56|41.46|.39|8544|33|1|0|0|6371|2173|0|0|8026|8544|8544|8544|354265.63|P
ISCG|464288604|10/03/25|55.26|55.50|55.18|55.18|55.28|.19|1501|8|0|0|0|1501|0|0|0|1360|1501|1501|1501|82968.92|P
ISCV|464288703|10/03/25|67.46|67.91|67.46|67.59|67.63|.45|1871|13|0|0|0|1871|0|0|0|612|1871|1871|1871|126529.73|P
ISD|69346H100|10/03/25|14.30|14.30|14.20|14.20|14.26|-.16|2359|19|0|0|0|2359|0|0|0|125|2359|2359|2359|33640.14|N
ISEP|45783Y533|10/03/25|32.22|32.22|32.11|32.13|32.13|.18|502|5|0|0|0|502|0|0|0|101|502|502|502|16128.31|P
ISHG|464288125|10/03/25|76.29|76.29|76.25|76.26|76.24|.11|668|11|0|0|0|668|0|0|0|370|668|668|668|50929.50|Q
ISHP|33738R829|10/03/25|0.00|42.20|42.20|42.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ISMD|66538H641|10/03/25|39.02|39.46|39.02|39.30|39.19|.30|1329|10|0|0|0|1329|0|0|0|430|1329|1329|1329|52077.41|P
ISMF|09290C731|10/03/25|0.00|26.53|26.53|26.53|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ISOU|46500E867|10/03/25|9.92|10.04|9.87|10.00|9.95|.14|10076|110|0|0|0|10076|0|0|0|1800|10076|10076|10076|100238.94|A
ISPC|45032V207|10/03/25|1.24|1.24|1.12|1.13|1.18|-.16|45491|280|1|0|0|40491|5000|0|0|26149|45491|45491|45491|53872.77|Q
ISPO|45791E206|10/03/25|2.96|3.01|2.91|3.01|2.96|.09|2873|15|0|0|0|2873|0|0|0|1500|2873|2873|2873|8512.15|Q
ISPO W|45791E115|10/03/25|0.00|0.01|0.01|0.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ISPR|46501C100|10/03/25|2.50|2.51|2.44|2.48|2.48|.02|1571|50|0|0|0|1571|0|0|0|714|1571|1571|1571|3903.12|Q
ISPY|74347G242|10/03/25|45.22|45.44|45.16|45.17|45.40|-.03|23166|114|0|0|0|23166|0|0|0|21170|23166|23166|23166|1051742.08|Z
ISRA|92189F635|10/03/25|54.92|55.04|54.84|54.84|54.94|.03|554|14|0|0|0|554|0|0|0|49|554|554|554|30438.00|P
ISRG|46120E602|10/03/25|443.90|456.31|443.90|452.33|453.01|9.32|103245|5821|0|0|0|103245|0|0|0|38677|103245|103245|103245|46771467.87|Q
ISRL|G49667101|10/03/25|0.00|12.70|12.70|12.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ISRL U|G49667135|10/03/25|0.00|0.00|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|10/03/25|0.17|0.17|0.17|0.17|0.17|.01|129|1|0|0|0|129|0|0|0|129|129|129|129|21.66|Q
ISSC|45769N105|10/03/25|12.50|12.55|11.96|12.06|12.25|-.35|10256|358|0|0|0|10256|0|0|0|6967|10256|10256|10256|125649.65|Q
ISTB|46432F859|10/03/25|48.77|48.77|48.75|48.75|48.76|-.02|10209|34|0|0|0|10209|0|0|0|4574|10209|10209|10209|497752.11|Q
ISTR|46134L105|10/03/25|22.88|22.93|22.84|22.84|22.90|.15|424|28|0|0|0|424|0|0|0|154|424|424|424|9709.77|Q
ISVL|46436E510|10/03/25|45.56|45.57|45.56|45.57|45.56|.49|250|1|0|0|0|250|0|0|0|250|250|250|250|11390.00|Z
ISWN|032108821|10/03/25|21.49|21.49|21.40|21.40|21.41|.06|114|3|0|0|0|114|0|0|0|3|114|114|114|2440.85|P
IT|366651107|10/03/25|257.71|261.58|255.62|257.24|259.01|0.00|33378|1466|0|0|0|33378|0|0|0|25977|33378|33378|33378|8645210.70|N
ITA|464288760|10/03/25|209.68|211.16|208.36|209.66|210.18|.43|65437|1573|0|0|0|65437|0|0|0|52640|65437|65437|65437|13753869.03|Z
ITAN|02072L771|10/03/25|35.11|35.21|35.11|35.19|35.22|.15|829|8|0|0|0|829|0|0|0|700|829|829|829|29195.28|P
ITB|464288752|10/03/25|108.37|109.97|108.37|109.24|109.37|1.00|338919|5683|4|1|1|305230|11828|7183|14678|247260|338919|338919|338919|37067144.53|Z
ITDB|46438G828|10/03/25|33.12|33.15|33.12|33.13|33.14|.03|845|12|0|0|0|845|0|0|0|539|845|845|845|28004.20|P
ITDC|46438G810|10/03/25|34.11|34.24|34.11|34.15|34.19|.04|1206|13|0|0|0|1206|0|0|0|806|1206|1206|1206|41230.97|P
ITDD|46438G794|10/03/25|35.34|35.38|35.27|35.31|35.32|.10|5095|45|0|0|0|5095|0|0|0|4779|5095|5095|5095|179969.03|P
ITDE|46438G786|10/03/25|36.14|36.25|36.14|36.19|36.21|.09|947|5|0|0|0|947|0|0|0|727|947|947|947|34293.37|P
ITDF|46438G778|10/03/25|36.96|37.17|36.96|37.06|37.06|.09|1737|14|0|0|0|1737|0|0|0|215|1737|1737|1737|64371.80|P
ITDG|46438G760|10/03/25|37.45|37.58|37.45|37.46|37.55|.12|288|12|0|0|0|288|0|0|0|285|288|288|288|10814.96|P
ITDH|46438G752|10/03/25|37.36|37.43|37.36|37.43|37.43|.14|178|9|0|0|0|178|0|0|0|174|178|178|178|6662.00|P
ITDI|46438G745|10/03/25|37.34|37.42|37.34|37.42|37.40|.14|285|4|0|0|0|285|0|0|0|285|285|285|285|10660.23|P
ITDJ|46438G489|10/03/25|29.06|29.14|29.00|29.04|29.09|.12|2441|17|0|0|0|2441|0|0|0|2327|2441|2441|2441|71018.38|P
ITEQ|032108599|10/03/25|59.10|59.33|58.48|58.48|59.08|-.34|3982|21|0|0|0|3982|0|0|0|910|3982|3982|3982|235255.51|P
ITGR|45826H109|10/03/25|103.66|105.87|103.66|105.04|105.21|1.95|9384|532|0|0|0|9384|0|0|0|6936|9384|9384|9384|987271.06|N
ITIC|461804106|10/03/25|273.20|278.56|273.20|274.88|277.69|2.77|4835|693|0|0|0|4835|0|0|0|2292|4835|4835|4835|1342628.15|Q
ITM|92189H201|10/03/25|46.56|46.58|46.54|46.55|46.56|.01|2231|32|0|0|0|2231|0|0|0|877|2231|2231|2231|103881.81|Z
ITOL|87975E818|10/03/25|0.00|0.00|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|10/03/25|146.64|147.27|146.27|146.49|146.72|.08|278585|3733|1|1|1|244185|3000|6364|25036|212098|278585|278585|278585|40873711.13|P
ITP|46527C209|10/03/25|0.29|0.29|0.23|0.26|0.26|-.03|219120|362|15|8|1|88414|48117|61589|21000|98383|219120|219120|219120|56864.89|A
ITRG|45826T509|10/03/25|3.21|3.24|3.12|3.17|3.20|.05|112068|388|4|0|0|99549|12519|0|0|59915|112068|112068|112068|358427.80|A
ITRI|465741106|10/03/25|123.75|125.91|123.60|125.49|125.44|1.93|27548|1067|0|0|0|27548|0|0|0|22049|27548|27548|27548|3455637.86|Q
ITRM|G6333L200|10/03/25|0.69|0.69|0.67|0.67|0.68|0.00|26057|117|0|1|0|19957|0|6100|0|3012|26057|26057|26057|17636.47|Q
ITRN|M6158M104|10/03/25|35.78|36.01|35.65|35.99|35.89|.36|2714|157|0|0|0|2714|0|0|0|1114|2714|2714|2714|97392.17|Q
ITT|45073V108|10/03/25|182.37|182.41|181.01|181.14|181.79|-.49|7049|343|0|0|0|7049|0|0|0|4893|7049|7049|7049|1281461.74|N
ITUB|465562106|10/03/25|7.11|7.17|7.05|7.17|7.11|.06|798904|725|44|33|7|319750|154251|238036|86867|641935|798904|798904|798904|5679777.53|N
ITW|452308109|10/03/25|260.50|262.51|259.95|259.95|261.01|-.73|26210|1270|1|0|0|24076|2134|0|0|21792|26210|26210|26210|6841053.18|N
ITWO|74349Y787|10/03/25|39.63|40.17|39.63|39.70|39.94|.20|540|9|0|0|0|540|0|0|0|238|540|540|540|21565.33|Z
IUS|46138J742|10/03/25|55.80|55.90|55.65|55.65|55.75|.16|586|12|0|0|0|586|0|0|0|338|586|586|586|32669.33|Q
IUSB|46434V613|10/03/25|46.72|46.73|46.66|46.67|46.68|-.04|103361|177|11|0|0|74092|29269|0|0|47571|103361|103361|103361|4824714.31|Q
IUSG|464287671|10/03/25|165.93|165.94|165.04|165.04|165.56|-.51|7710|110|0|0|0|7710|0|0|0|5191|7710|7710|7710|1276501.73|Q
IUSV|464287663|10/03/25|100.46|101.09|100.46|100.64|100.87|.39|9623|239|0|0|0|9623|0|0|0|7160|9623|9623|9623|970696.78|Q
IVA|46124U107|10/03/25|6.35|6.51|6.30|6.51|6.38|.26|5765|106|0|0|0|5765|0|0|0|3120|5765|5765|5765|36757.81|Q
IVAL|02072L201|10/03/25|0.00|30.61|30.61|30.61|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
IVDA|46583A303|10/03/25|1.98|2.14|1.82|1.90|1.93|-.12|415491|2323|19|3|2|301564|65578|21838|26511|110584|415491|415491|415491|802948.20|Q
IVDA W|46583A113|10/03/25|0.25|0.26|0.25|0.26|0.25|-.03|100|1|0|0|0|100|0|0|0|0|100|100|100|24.99|Q
IVE|464287408|10/03/25|207.24|208.78|207.24|207.84|208.22|.81|128055|3443|1|0|1|100170|2828|0|25057|84682|128055|128055|128055|26664052.05|P
IVES|947913109|10/03/25|33.17|33.21|32.49|32.72|33.02|-.32|151577|1508|3|4|1|102351|8434|22779|18013|112197|151577|151577|151577|5005386.08|P
IVF|44984F708|10/03/25|0.84|0.84|0.79|0.79|0.83|-.04|6908|95|0|0|0|6908|0|0|0|2653|6908|6908|6908|5705.77|Q
IVLU|46435G409|10/03/25|35.93|36.02|35.91|35.98|35.97|.33|77381|421|2|0|0|71441|5940|0|0|30159|77381|77381|77381|2783719.25|P
IVOG|921932869|10/03/25|120.24|120.25|120.24|120.25|120.24|.24|467|10|0|0|0|467|0|0|0|137|467|467|467|56153.17|P
IVOL|500767736|10/03/25|19.36|19.37|19.26|19.28|19.32|-.12|26174|215|1|0|0|23179|2995|0|0|14022|26174|26174|26174|505596.27|P
IVOO|921932885|10/03/25|111.33|111.81|111.10|111.24|111.35|.33|2010|31|0|0|0|2010|0|0|0|781|2010|2010|2010|223818.88|P
IVOV|921932844|10/03/25|101.67|101.91|101.67|101.76|101.87|.45|768|15|0|0|0|768|0|0|0|636|768|768|768|78237.60|P
IVP|45784E304|10/03/25|0.99|1.05|0.98|1.00|1.00|.01|7150|74|0|0|0|7150|0|0|0|5667|7150|7150|7150|7140.18|Q
IVR|46131B704|10/03/25|7.87|7.95|7.77|7.77|7.83|-.06|227202|1220|10|2|0|185273|25282|16647|0|200095|227202|227202|227202|1778812.46|N
IVR PRC|46131B506|10/03/25|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|N
IVRA|46090A788|10/03/25|16.80|16.80|16.79|16.79|16.80|.09|100|1|0|0|0|100|0|0|0|0|100|100|100|1680.00|Z
IVRS|46436E247|10/03/25|43.04|43.04|42.79|42.79|42.99|-.28|661|7|0|0|0|661|0|0|0|52|661|661|661|28415.73|P
IVT|46124J201|10/03/25|28.34|28.51|27.97|27.97|28.17|-.23|17264|414|0|0|0|17264|0|0|0|10259|17264|17264|17264|486310.89|N
IVV|464287200|10/03/25|673.23|675.87|671.53|672.42|673.01|-.08|953147|9137|2|1|2|528971|4900|9672|409604|420784|953147|953147|953147|641481421.60|P
IVVB|092528801|10/03/25|32.85|32.86|32.84|32.84|32.85|.01|1100|9|0|0|0|1100|0|0|0|1058|1100|1100|1100|36134.92|Z
IVVD|00534A102|10/03/25|1.17|1.29|1.15|1.16|1.20|-.07|195550|963|4|1|0|178467|11083|6000|0|67957|195550|195550|195550|235438.41|Q
IVVM|092528702|10/03/25|34.27|34.29|34.21|34.24|34.26|.02|8028|29|0|0|0|8028|0|0|0|7235|8028|8028|8028|275000.65|Z
IVVW|46438G711|10/03/25|45.95|46.00|45.95|46.00|46.01|.02|63|5|0|0|0|63|0|0|0|3|63|63|63|2898.73|Z
IVW|464287309|10/03/25|121.62|121.76|120.66|121.06|121.27|-.34|509781|5270|0|0|2|442548|0|0|67233|362449|509781|509781|509781|61821345.21|P
IVZ|G491BT108|10/03/25|23.80|24.20|23.80|24.04|24.10|.42|162463|2261|0|0|0|162463|0|0|0|89406|162463|162463|162463|3914881.33|N
IWB|464287622|10/03/25|367.99|369.32|366.84|367.47|368.01|.04|285699|3526|1|0|0|282687|3012|0|0|195691|285699|285699|285699|105139502.70|P
IWC|464288869|10/03/25|151.76|152.06|151.76|152.06|152.22|1.25|1146|39|0|0|0|1146|0|0|0|734|1146|1146|1146|174440.85|P
IWD|464287598|10/03/25|204.36|205.99|204.31|204.96|205.28|.90|766905|7802|3|7|0|691847|10900|64158|0|624691|766905|766905|766905|157433098.76|P
IWDL|90278V107|10/03/25|0.00|45.78|45.78|45.78|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
IWF|464287614|10/03/25|472.18|472.83|468.34|469.94|471.21|-1.78|191193|3705|0|2|0|176415|0|14778|0|107615|191193|191193|191193|90091940.83|P
IWFG|45409F751|10/03/25|53.96|53.96|53.72|53.72|53.96|-.08|1|1|0|0|0|1|0|0|0|1|1|1|1|53.96|P
IWFL|90278V305|10/03/25|0.00|57.17|57.17|57.17|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
IWL|464289446|10/03/25|167.07|167.48|166.70|166.70|167.01|-.18|1576|35|0|0|0|1576|0|0|0|821|1576|1576|1576|263214.43|P
IWLG|45409F769|10/03/25|54.30|54.30|53.94|53.96|54.09|-.21|1282|19|0|0|0|1282|0|0|0|1160|1282|1282|1282|69346.95|P
IWM|464287655|10/03/25|245.31|248.09|245.03|245.83|246.39|1.81|7851962|79260|18|0|2|6818455|50514|0|982993|5357274|7851962|7851962|7851962|1934627565.71|P
IWMI|78433H634|10/03/25|49.11|49.37|49.10|49.17|49.19|.26|13635|97|0|0|0|13635|0|0|0|9062|13635|13635|13635|670724.35|Z
IWML|90278V404|10/03/25|0.00|23.52|23.52|23.52|23.05|.33|2|1|0|0|0|2|0|0|0|0|2|2|2|46.10|P
IWMW|46438G695|10/03/25|40.54|40.54|40.45|40.45|40.53|.17|7|3|0|0|0|7|0|0|0|7|7|7|7|283.68|Z
IWMY|88636J139|10/03/25|23.08|23.12|23.00|23.11|23.09|.17|16687|186|0|0|0|16687|0|0|0|11791|16687|16687|16687|385348.21|P
IWN|464287630|10/03/25|178.62|181.06|178.62|179.44|179.92|1.40|137925|2810|2|0|1|115256|5157|0|17512|83943|137925|137925|137925|24815938.09|P
IWO|464287648|10/03/25|325.13|328.69|324.32|325.46|326.16|1.96|59113|999|2|0|0|53412|5701|0|0|41457|59113|59113|59113|19280357.28|P
IWP|464287481|10/03/25|143.62|143.95|142.50|142.93|143.21|-.53|86587|1039|0|1|1|65408|0|5589|15590|55412|86587|86587|86587|12399861.01|P
IWR|464287499|10/03/25|97.25|97.80|97.16|97.23|97.39|.29|240691|1908|0|0|2|201023|0|0|39668|194964|240691|240691|240691|23441553.30|P
IWS|464287473|10/03/25|140.65|141.67|140.65|140.93|141.21|.69|36252|517|1|0|0|32841|3411|0|0|16372|36252|36252|36252|5119078.09|P
IWV|464287689|10/03/25|381.06|382.83|380.39|380.77|381.57|.20|24926|658|0|0|0|24926|0|0|0|15739|24926|24926|24926|9510981.37|P
IWX|464289420|10/03/25|88.08|88.80|88.08|88.42|88.49|.39|10591|121|0|0|0|10591|0|0|0|6804|10591|10591|10591|937239.52|P
IWY|464289438|10/03/25|275.64|276.15|273.74|274.46|275.42|-1.08|72246|1377|1|0|0|69890|2356|0|0|58525|72246|72246|72246|19897716.61|P
IX|686330101|10/03/25|25.64|25.80|25.64|25.80|25.74|.24|4397|120|0|0|0|4397|0|0|0|3284|4397|4397|4397|113188.80|N
IXC|464287341|10/03/25|41.64|41.93|41.64|41.81|41.80|.37|25351|411|1|0|0|22666|2685|0|0|11736|25351|25351|25351|1059563.14|P
IXG|464287333|10/03/25|116.13|116.87|116.13|116.62|116.73|.87|4294|57|0|0|0|4294|0|0|0|3893|4294|4294|4294|501259.23|P
IXHL|45333F109|10/03/25|0.49|0.50|0.47|0.48|0.48|.02|3223196|7955|188|53|19|1862488|614410|381417|364881|1620742|3223196|3223196|3223196|1561058.02|Q
IXJ|464287325|10/03/25|91.94|93.25|91.94|92.63|92.59|1.05|42787|395|1|0|1|27082|4792|0|10913|33996|42787|42787|42787|3961696.39|P
IXN|464287291|10/03/25|105.22|105.60|104.41|104.82|105.14|-.12|24884|266|0|0|1|13216|0|0|11668|17743|24884|24884|24884|2616317.87|P
IXP|464287275|10/03/25|123.16|123.19|122.72|122.72|123.03|-.34|4351|56|0|0|0|4351|0|0|0|3063|4351|4351|4351|535316.72|P
IXUS|46432F834|10/03/25|83.77|84.08|83.72|83.94|83.92|.57|45503|462|0|0|0|45503|0|0|0|18859|45503|45503|45503|3818583.39|Q
IYC|464287580|10/03/25|104.51|104.65|103.57|103.75|103.97|-.58|19726|199|0|0|0|19726|0|0|0|12474|19726|19726|19726|2050815.05|P
IYE|464287796|10/03/25|47.31|47.58|47.27|47.33|47.42|.24|289494|866|1|0|1|227001|3000|0|59493|255763|289494|289494|289494|13727176.83|P
IYF|464287788|10/03/25|124.97|126.14|124.97|125.67|125.77|.95|98119|1864|0|0|0|98119|0|0|0|70944|98119|98119|98119|12340006.20|P
IYG|464287770|10/03/25|88.78|89.52|88.78|89.13|89.17|.60|7319|120|0|0|0|7319|0|0|0|2603|7319|7319|7319|652670.41|P
IYH|464287762|10/03/25|60.61|61.67|60.61|61.16|61.09|.73|161992|756|1|1|0|153083|2800|6109|0|93416|161992|161992|161992|9895943.44|P
IYJ|464287754|10/03/25|146.78|147.58|146.78|147.08|147.42|.47|2789|52|0|0|0|2789|0|0|0|2386|2789|2789|2789|411156.97|Z
IYK|464287812|10/03/25|67.93|68.22|67.92|67.92|68.06|-.12|33014|230|1|0|0|29588|3426|0|0|15043|33014|33014|33014|2246829.58|P
IYLD|46432F875|10/03/25|21.18|21.20|21.18|21.20|21.21|0.00|44|3|0|0|0|44|0|0|0|0|44|44|44|933.33|Z
IYM|464287838|10/03/25|149.24|149.76|149.24|149.71|149.66|.58|1041|21|0|0|0|1041|0|0|0|75|1041|1041|1041|155799.47|P
IYR|464287739|10/03/25|96.82|97.74|96.82|97.04|97.29|.42|1903662|10784|3|0|2|1634709|8700|0|260253|1137371|1903662|1903662|1903662|185204798.89|P
IYRI|78433H618|10/03/25|50.35|50.64|50.35|50.47|50.50|.21|4751|41|0|0|0|4751|0|0|0|3685|4751|4751|4751|239919.52|Z
IYT|464287192|10/03/25|71.97|72.83|71.97|72.23|72.49|.47|87143|2549|0|0|0|87143|0|0|0|69943|87143|87143|87143|6317299.10|Z
IYW|464287721|10/03/25|198.54|199.29|196.67|197.46|198.12|-1.03|217375|5451|0|1|0|210439|0|6936|0|148815|217375|217375|217375|43066812.62|P
IYY|464287846|10/03/25|163.41|164.01|163.21|163.22|163.52|-.06|2703|33|0|0|0|2703|0|0|0|1359|2703|2703|2703|441995.95|P
IYZ|464287713|10/03/25|32.62|32.80|32.61|32.72|32.72|.17|86572|543|0|0|0|86572|0|0|0|75033|86572|86572|86572|2832451.45|Z
IZEA|46604H204|10/03/25|3.93|3.97|3.85|3.85|3.92|-.03|1768|29|0|0|0|1768|0|0|0|235|1768|1768|1768|6925.30|Q
IZM|G4760B100|10/03/25|2.39|2.39|2.37|2.37|2.38|-.01|620|7|0|0|0|620|0|0|0|80|620|620|620|1475.20|Q
IZRL|00214Q609|10/03/25|29.14|29.17|29.00|29.17|29.15|.07|631|6|0|0|0|631|0|0|0|600|631|631|631|18394.14|Z
J|46982L108|10/03/25|153.99|155.80|153.68|154.65|155.23|.64|24487|1003|0|0|0|24487|0|0|0|19862|24487|24487|24487|3801069.10|N
JAAA|47103U845|10/03/25|50.62|50.62|50.59|50.60|50.61|.01|764797|726|54|17|6|337897|169308|125489|132103|536892|764797|764797|764797|38704105.11|P
JABS|47103U688|10/03/25|50.30|50.31|50.25|50.25|50.29|.05|1009|9|0|0|0|1009|0|0|0|300|1009|1009|1009|50739.43|P
JACK|466367109|10/03/25|19.70|19.96|18.50|19.94|19.28|.38|63002|1823|0|0|0|63002|0|0|0|30712|63002|63002|63002|1214922.48|Q
JACS|G4992A110|10/03/25|0.00|10.36|10.36|10.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
JACS RT|G4992A136|10/03/25|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|N
JACS U|G4992A201|10/03/25|0.00|0.00|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|10/03/25|61.22|61.42|61.22|61.42|61.22|.20|5|1|0|0|0|5|0|0|0|0|5|5|5|306.10|P
JAGX|47010C888|10/03/25|2.21|2.23|2.18|2.19|2.21|-.04|1895|33|0|0|0|1895|0|0|0|1011|1895|1895|1895|4180.16|Q
JAJL|45783Y244|10/03/25|28.70|28.71|28.67|28.67|28.70|-.04|600|2|0|0|0|600|0|0|0|600|600|600|600|17221.50|Z
JAKK|47012E403|10/03/25|18.58|18.88|18.58|18.88|18.81|.30|2775|180|0|0|0|2775|0|0|0|1337|2775|2775|2775|52200.93|Q
JAMF|47074L105|10/03/25|10.47|10.68|10.44|10.63|10.57|.22|51362|1372|0|0|0|51362|0|0|0|36223|51362|51362|51362|542844.06|Q
JANH|45783Y657|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JANJ|45783Y376|10/03/25|0.00|24.74|24.74|24.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JANM|33740U455|10/03/25|0.00|32.46|32.46|32.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JANP|69420N106|10/03/25|31.74|31.74|31.74|31.74|31.74|.02|497|1|0|0|0|497|0|0|0|497|497|497|497|15774.78|Z
JANT|00888H703|10/03/25|39.97|39.97|39.84|39.84|39.92|-.03|777|7|0|0|0|777|0|0|0|108|777|777|777|31016.15|P
JANU|00888H513|10/03/25|27.74|27.77|27.74|27.76|27.76|.05|300|4|0|0|0|300|0|0|0|278|300|300|300|8328.56|Z
JANW|00888H802|10/03/25|36.19|36.19|36.16|36.16|36.19|0.00|248|4|0|0|0|248|0|0|0|4|248|248|248|8975.39|P
JANX|47103J105|10/03/25|23.31|24.55|23.31|23.94|24.21|.61|31489|966|0|0|0|31489|0|0|0|16938|31489|31489|31489|762293.64|Q
JANZ|210322681|10/03/25|0.00|38.08|38.08|38.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JAPN|53656H835|10/03/25|27.99|28.01|27.94|27.94|28.00|.39|311|4|0|0|0|311|0|0|0|311|311|311|311|8706.49|Q
JAVA|46641Q167|10/03/25|69.28|69.83|69.28|69.46|69.56|.37|31827|205|1|0|0|28022|3805|0|0|11763|31827|31827|31827|2213825.15|P
JAZZ|G50871105|10/03/25|138.32|140.24|138.19|139.61|139.61|2.43|43416|1565|0|0|0|43416|0|0|0|25109|43416|43416|43416|6061245.62|Q
JBBB|47103U753|10/03/25|48.07|48.10|48.02|48.04|48.06|.10|46122|151|0|0|0|46122|0|0|0|18205|46122|46122|46122|2216598.75|Z
JBDI|G50883100|10/03/25|1.64|1.64|1.54|1.57|1.60|-.06|6870|129|0|0|0|6870|0|0|0|2661|6870|6870|6870|11011.59|Q
JBGS|46590V100|10/03/25|22.25|22.25|21.24|21.56|21.54|-.25|16610|415|0|0|0|16610|0|0|0|6538|16610|16610|16610|357732.98|N
JBHT|445658107|10/03/25|134.77|139.59|134.77|138.00|138.06|3.81|49273|1571|0|0|0|49273|0|0|0|29275|49273|49273|49273|6802746.04|Q
JBI|47103N106|10/03/25|10.02|10.13|9.96|10.01|10.05|.01|30032|622|0|0|0|30032|0|0|0|17767|30032|30032|30032|301737.88|N
JBIO|008064206|10/03/25|8.37|8.86|8.36|8.86|8.64|.61|2017|77|0|0|0|2017|0|0|0|1143|2017|2017|2017|17433.53|Q
JBK|21988K859|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
JBL|466313103|10/03/25|216.41|217.11|201.74|202.08|205.88|-13.57|77503|2755|0|0|0|77503|0|0|0|57208|77503|77503|77503|15956440.73|N
JBLU|477143101|10/03/25|4.76|4.87|4.69|4.84|4.81|.13|867015|2098|67|10|2|512452|213563|69969|71031|562474|867015|867015|867015|4167687.02|Q
JBND|46654Q716|10/03/25|54.20|54.23|54.11|54.12|54.12|-.04|168642|659|0|0|0|168642|0|0|0|31492|168642|168642|168642|9126295.47|N
JBS|N4732M103|10/03/25|14.50|14.64|14.33|14.36|14.46|-.34|239126|1181|5|1|0|222328|11598|5200|0|78512|239126|239126|239126|3457363.79|N
JBSS|800422107|10/03/25|64.72|64.72|64.53|64.72|64.96|.33|2574|267|0|0|0|2574|0|0|0|1467|2574|2574|2574|167203.76|Q
JBTM|477839104|10/03/25|144.56|147.12|144.56|144.86|145.68|1.49|27507|924|0|0|0|27507|0|0|0|19064|27507|27507|27507|4007322.17|N
JCAP|47248R103|10/03/25|18.22|18.25|17.74|18.16|18.05|-.06|16531|363|0|0|0|16531|0|0|0|13362|16531|16531|16531|298327.33|Q
JCE|67090X107|10/03/25|15.69|15.69|15.58|15.59|15.64|-.06|1936|14|0|0|0|1936|0|0|0|104|1936|1936|1936|30276.18|N
JCHI|46654Q880|10/03/25|60.40|60.40|60.23|60.23|60.36|-.23|150|3|0|0|0|150|0|0|0|150|150|150|150|9053.78|P
JCI|G51502105|10/03/25|108.92|109.30|107.62|108.79|108.55|.13|192992|5735|0|0|0|192992|0|0|0|61959|192992|192992|192992|20949364.42|N
JCPB|46641Q670|10/03/25|47.52|47.52|47.45|47.45|47.48|-.06|24288|100|0|0|0|24288|0|0|0|20779|24288|24288|24288|1153084.99|Z
JCPI|46654Q104|10/03/25|48.74|48.74|48.73|48.73|48.74|-.08|500|4|0|0|0|500|0|0|0|499|500|500|500|24368.99|Z
JCSE|G50875205|10/03/25|1.40|1.47|1.40|1.46|1.43|.14|2334|20|0|0|0|2334|0|0|0|1334|2334|2334|2334|3333.66|Q
JCTC|47733C207|10/03/25|0.00|3.50|3.50|3.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
JCTR|46641Q282|10/03/25|0.00|89.80|89.80|89.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
JD|47215P106|10/03/25|36.15|36.21|35.07|35.39|35.64|-.58|1365514|12172|23|1|3|1242749|69450|6620|46695|586349|1365514|1365514|1365514|48666622.38|Q
JDIV|46654Q658|10/03/25|0.00|54.20|54.20|54.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
JDOC|46654Q765|10/03/25|0.00|54.56|54.56|54.56|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
JDST|25461A577|10/03/25|4.22|4.31|4.16|4.25|4.24|-.01|2986856|1424|201|75|50|843381|650639|548362|944474|2115301|2986856|2986856|2986856|12661194.21|P
JDVI|47804J727|10/03/25|34.23|34.26|34.23|34.26|34.30|.29|2|2|0|0|0|2|0|0|0|2|2|2|2|68.59|P
JDVL|47804J677|10/03/25|0.00|26.58|26.58|26.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
JDZG|G7396L111|10/03/25|1.87|1.88|1.87|1.88|1.86|.02|713|7|0|0|0|713|0|0|0|211|713|713|713|1327.09|Q
JEDI|26922B394|10/03/25|27.35|27.40|27.00|27.20|27.29|.27|30284|160|0|0|1|15030|0|0|15254|23282|30284|30284|30284|826566.54|P
JEF|47233W109|10/03/25|63.41|63.75|62.19|62.43|62.59|-.64|62038|1767|0|0|0|62038|0|0|0|40549|62038|62038|62038|3883231.35|N
JELD|47580P103|10/03/25|4.85|4.95|4.84|4.90|4.90|.07|32368|366|0|0|0|32368|0|0|0|14161|32368|32368|32368|158621.15|N
JEM|G8071C103|10/03/25|0.38|0.40|0.38|0.39|0.38|0.00|191099|513|17|4|1|90129|60663|30293|10014|11946|191099|191099|191099|73497.41|Q
JEMA|46641Q266|10/03/25|48.44|48.44|48.43|48.44|48.44|.22|522|7|0|0|0|522|0|0|0|6|522|522|522|25284.80|Z
JEMB|47103U738|10/03/25|52.62|53.40|52.62|53.40|52.93|.40|13|6|0|0|0|13|0|0|0|0|13|13|13|688.11|P
JENA|G5093B105|10/03/25|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|N
JENA RT|G5093B113|10/03/25|0.00|0.24|0.24|0.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
JENA U|G5093B121|10/03/25|0.00|0.00|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|10/03/25|57.00|57.13|56.85|57.03|57.03|.18|993608|3163|49|5|3|464639|141133|35804|352032|490099|993608|993608|993608|56667844.20|P
JEPQ|46654Q203|10/03/25|57.27|57.40|57.18|57.28|57.32|-.01|590436|4330|48|5|3|309412|132973|34107|113944|439710|590436|590436|590436|33844364.98|Q
JEQ|00306J109|10/03/25|8.05|8.18|8.05|8.18|8.10|.21|2948|17|0|0|0|2948|0|0|0|300|2948|2948|2948|23875.01|N
JETD|063679484|10/03/25|7.24|7.24|7.22|7.22|7.23|-.08|330|4|0|0|0|330|0|0|0|1|330|330|330|2385.75|P
JETS|26922A842|10/03/25|24.85|25.13|24.82|24.97|24.95|.21|420823|1950|9|2|1|314325|22729|14106|69663|210150|420823|420823|420823|10500806.71|P
JETU|063679492|10/03/25|22.74|22.74|22.49|22.49|22.54|.24|35|3|0|0|0|35|0|0|0|35|35|35|35|788.88|P
JFB|46658E107|10/03/25|15.18|16.43|14.51|15.52|15.68|.24|13270|391|0|0|0|13270|0|0|0|5793|13270|13270|13270|208108.92|Q
JFBR|M61472144|10/03/25|4.38|4.45|4.17|4.37|4.31|-.03|16350|82|1|0|0|12125|4225|0|0|8786|16350|16350|16350|70494.96|Q
JFBR W|M61472110|10/03/25|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
JFIN|47737C104|10/03/25|11.50|11.50|11.30|11.37|11.38|-.11|4429|92|0|0|0|4429|0|0|0|1797|4429|4429|4429|50400.23|Q
JFLI|46654Q641|10/03/25|51.21|51.59|51.21|51.38|51.45|.23|5151|41|0|0|0|5151|0|0|0|118|5151|5151|5151|265037.63|P
JFLX|46654Q559|10/03/25|50.23|50.35|50.23|50.31|50.25|-.02|5970|24|1|0|0|1817|4153|0|0|677|5970|5970|5970|300002.82|P
JFR|67072T108|10/03/25|8.10|8.12|8.09|8.09|8.10|-.02|34981|123|2|0|0|29804|5177|0|0|15089|34981|34981|34981|283372.09|N
JFU|65442R208|10/03/25|2.55|2.72|2.55|2.60|2.68|.05|799|12|0|0|0|799|0|0|0|200|799|799|799|2142.07|Q
JG|051857209|10/03/25|8.14|8.46|8.14|8.44|8.37|.34|2283|13|0|0|0|2283|0|0|0|71|2283|2283|2283|19103.12|Q
JGH|67075G103|10/03/25|13.36|13.42|13.35|13.38|13.38|-.03|442|8|0|0|0|442|0|0|0|300|442|442|442|5915.18|N
JGLO|46654Q740|10/03/25|68.35|68.57|68.27|68.30|68.41|.17|7378|55|0|0|0|7378|0|0|0|3650|7378|7378|7378|504734.51|Q
JGRO|46654Q609|10/03/25|94.43|94.46|93.60|93.92|94.20|-.23|24427|326|0|1|0|15702|0|8725|0|14532|24427|24427|24427|2301065.15|P
JGRW|89834G562|10/03/25|27.26|27.35|27.26|27.35|27.31|.07|113|3|0|0|0|113|0|0|0|1|113|113|113|3085.86|P
JHAC|47804J735|10/03/25|0.00|15.51|15.51|15.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
JHAI|47103U670|10/03/25|27.47|27.47|27.45|27.45|27.47|-.03|9|2|0|0|0|9|0|0|0|9|9|9|9|247.23|Q
JHCB|47804J818|10/03/25|21.83|21.83|21.81|21.81|21.82|-.02|478|5|0|0|0|478|0|0|0|0|478|478|478|10431.18|P
JHCP|47804J685|10/03/25|0.00|25.52|25.52|25.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
JHCR|47804J693|10/03/25|0.00|25.58|25.58|25.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
JHDV|47804J768|10/03/25|0.00|40.14|40.14|40.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
JHEM|47804J834|10/03/25|32.10|32.10|32.03|32.06|32.06|.08|2248|30|0|0|0|2248|0|0|0|300|2248|2248|2248|72063.52|P
JHG|G4474Y214|10/03/25|45.50|46.21|45.50|45.62|45.85|.66|26360|1191|0|0|0|26360|0|0|0|13229|26360|26360|26360|1208544.93|N
JHHY|47804J719|10/03/25|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|P
JHI|410142103|10/03/25|14.09|14.09|14.02|14.02|14.03|-.06|366|6|0|0|0|366|0|0|0|66|366|366|366|5133.97|N
JHID|47804J750|10/03/25|0.00|36.20|36.20|36.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
JHLN|47804J669|10/03/25|25.02|25.02|24.99|24.99|25.02|-.02|2752|26|0|0|0|2752|0|0|0|2038|2752|2752|2752|68844.76|P
JHMB|47804J792|10/03/25|22.21|22.23|22.20|22.20|22.21|-.03|1012|5|0|0|0|1012|0|0|0|59|1012|1012|1012|22478.50|P
JHMD|47804J859|10/03/25|40.51|40.62|40.51|40.59|40.53|.36|4373|13|1|0|0|1225|3148|0|0|2440|4373|4373|4373|177252.17|P
JHML|47804J107|10/03/25|78.82|79.16|78.75|78.75|78.90|.07|1270|7|0|0|0|1270|0|0|0|855|1270|1270|1270|100208.60|P
JHMM|47804J206|10/03/25|65.19|65.54|65.16|65.20|65.28|.25|8536|129|0|0|0|8536|0|0|0|4283|8536|8536|8536|557268.13|P
JHMU|47804J743|10/03/25|26.04|26.04|26.03|26.04|26.04|.01|200|2|0|0|0|200|0|0|0|100|200|200|200|5207.00|P
JHPI|47804J776|10/03/25|23.29|23.32|23.29|23.30|23.30|.03|4896|39|0|0|0|4896|0|0|0|256|4896|4896|4896|114060.75|P
JHS|410123103|10/03/25|0.00|11.80|11.80|11.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
JHSC|47804J842|10/03/25|42.19|42.31|42.19|42.31|42.24|.32|351|5|0|0|0|351|0|0|0|289|351|351|351|14827.65|P
JHX|G4253H101|10/03/25|19.75|20.57|19.75|20.40|20.24|.68|310062|3174|1|1|0|301339|2523|6200|0|252388|310062|310062|310062|6276478.93|N
JIG|46641Q324|10/03/25|76.72|76.96|76.72|76.84|76.86|.71|3766|37|0|0|0|3766|0|0|0|2558|3766|3766|3766|289446.81|P
JIII|47103U712|10/03/25|51.08|51.08|50.97|50.97|51.01|-.01|1023|8|0|0|0|1023|0|0|0|0|1023|1023|1023|52185.08|P
JILL|46620W201|10/03/25|16.83|16.87|16.28|16.34|16.60|-.38|5333|190|0|0|0|5333|0|0|0|1996|5333|5333|5333|88502.08|N
JIRE|46641Q134|10/03/25|74.92|75.17|74.90|75.10|75.01|.66|19414|137|1|0|0|14470|4944|0|0|11694|19414|19414|19414|1456189.15|P
JIVE|46654Q757|10/03/25|76.18|76.27|76.09|76.27|76.16|.46|501|15|0|0|0|501|0|0|0|76|501|501|501|38154.64|Q
JJSF|466032109|10/03/25|97.10|97.68|96.50|96.89|97.05|.13|7795|483|0|0|0|7795|0|0|0|3954|7795|7795|7795|756524.97|Q
JKHY|426281101|10/03/25|145.85|147.55|145.60|146.20|146.73|-.08|81930|2096|0|0|0|81930|0|0|0|57145|81930|81930|81930|12021537.16|Q
JKS|47759T100|10/03/25|25.39|25.49|24.44|24.76|24.85|-.54|45686|592|2|0|0|41357|4329|0|0|23964|45686|45686|45686|1135332.03|N
JL|G5191U120|10/03/25|6.50|6.50|5.50|6.17|6.41|-.24|45096|210|5|1|0|20464|17832|6800|0|14291|45096|45096|45096|289037.29|Q
JLHL|G5500K102|10/03/25|4.62|4.64|4.20|4.30|4.42|-.16|864|10|0|0|0|864|0|0|0|864|864|864|864|3818.56|Q
JLL|48020Q107|10/03/25|295.11|295.93|294.15|295.23|294.84|1.83|6392|406|0|0|0|6392|0|0|0|3288|6392|6392|6392|1884615.20|N
JLQD|47103U779|10/03/25|42.25|42.25|42.22|42.22|42.25|.01|254|6|0|0|0|254|0|0|0|0|254|254|254|10730.52|P
JLS|670735109|10/03/25|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
JMBS|47103U852|10/03/25|45.69|45.69|45.61|45.63|45.65|-.04|25537|141|1|0|0|21393|4144|0|0|21837|25537|25537|25537|1165747.59|P
JMEE|46641Q118|10/03/25|64.07|64.41|63.90|63.99|64.08|.20|10467|83|1|0|0|7929|2538|0|0|4798|10467|10467|10467|670724.35|P
JMHI|46654Q799|10/03/25|50.39|50.39|50.29|50.29|50.38|.05|1523|6|0|0|0|1523|0|0|0|763|1523|1523|1523|76726.49|P
JMIA|48138M105|10/03/25|12.06|12.06|11.53|11.56|11.72|-.41|94439|1136|2|0|0|85045|9394|0|0|46771|94439|94439|94439|1106901.90|N
JMID|47103U720|10/03/25|0.00|30.08|30.08|30.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
JMM|67075J107|10/03/25|6.31|6.37|6.31|6.37|6.34|.07|112|2|0|0|0|112|0|0|0|0|112|112|112|710.62|N
JMOM|46641Q779|10/03/25|68.10|68.10|67.81|67.81|67.98|-.23|890|12|0|0|0|890|0|0|0|321|890|890|890|60503.36|P
JMSB|47805L101|10/03/25|19.78|19.78|19.67|19.70|19.69|.26|511|17|0|0|0|511|0|0|0|69|511|511|511|10059.27|Q
JMSI|46654Q815|10/03/25|50.19|50.19|50.10|50.14|50.14|.01|1436|14|0|0|0|1436|0|0|0|971|1436|1436|1436|71994.04|P
JMST|46641Q654|10/03/25|50.94|50.94|50.92|50.92|50.92|0.00|19534|63|0|0|0|19534|0|0|0|11100|19534|19534|19534|994611.31|Z
JMTG|46654Q575|10/03/25|51.02|51.02|50.96|50.97|51.00|-.08|21558|80|0|1|0|11706|0|9852|0|11525|21558|21558|21558|1099464.96|P
JMUB|46641Q647|10/03/25|50.37|50.37|50.33|50.36|50.35|.03|26654|117|0|0|0|26654|0|0|0|10710|26654|26654|26654|1341953.84|Z
JNEU|00888H588|10/03/25|30.11|30.11|30.04|30.04|30.06|.08|300|3|0|0|0|300|0|0|0|300|300|300|300|9019.00|Z
JNJ|478160104|10/03/25|187.20|189.75|186.94|188.65|188.69|2.64|451416|17688|1|0|0|448816|2600|0|0|162635|451416|451416|451416|85175564.38|N
JNK|78468R622|10/03/25|97.60|97.61|97.47|97.47|97.53|-.12|576283|1805|22|1|1|488256|64287|5693|18047|460507|576283|576283|576283|56205621.76|P
JNUG|25460G831|10/03/25|166.77|169.00|163.59|165.78|166.01|1.01|66124|1365|2|0|0|59624|6500|0|0|29578|66124|66124|66124|10977010.06|P
JOB|36165A102|10/03/25|0.21|0.21|0.21|0.21|0.21|0.00|46952|35|0|0|2|7742|0|0|39210|29446|46952|46952|46952|9811.48|A
JOBX|46092D640|10/03/25|40.40|43.55|38.99|42.20|40.78|2.22|53805|1356|0|0|0|53805|0|0|0|15301|53805|53805|53805|2194116.28|Z
JOBY|G65163100|10/03/25|17.92|18.59|17.55|18.30|18.04|.51|3173260|32545|58|16|2|2867829|169884|105114|30433|1514689|3173260|3173260|3173260|57245836.78|N
JOBY WS|G65163118|10/03/25|7.23|7.84|7.16|7.57|7.55|.30|83805|583|0|0|0|83805|0|0|0|0|83805|83805|83805|632904.69|N
JOE|790148100|10/03/25|49.13|49.87|49.13|49.25|49.54|.43|5959|215|0|0|0|5959|0|0|0|3511|5959|5959|5959|295214.11|N
JOET|92790A504|10/03/25|43.12|43.14|43.01|43.01|43.12|-.02|1066|11|0|0|0|1066|0|0|0|585|1066|1066|1066|45962.80|P
JOF|47109U104|10/03/25|10.84|10.84|10.72|10.72|10.76|.08|2095|25|0|0|0|2095|0|0|0|191|2095|2095|2095|22541.12|N
JOJO|886364652|10/03/25|15.48|15.48|15.42|15.42|15.46|-.04|259|5|0|0|0|259|0|0|0|17|259|259|259|4004.55|P
JOUT|479167108|10/03/25|41.78|42.21|41.78|41.99|42.03|.52|1468|86|0|0|0|1468|0|0|0|1205|1468|1468|1468|61705.26|Q
JOYT|46654Q567|10/03/25|51.89|51.91|51.89|51.91|51.90|.15|173|8|0|0|0|173|0|0|0|7|173|173|173|8978.86|Z
JOYY|46591M109|10/03/25|59.25|59.25|58.41|58.53|58.63|-.22|9050|290|0|0|0|9050|0|0|0|6333|9050|9050|9050|530601.98|Q
JPAN|577130594|10/03/25|36.79|36.91|36.79|36.91|36.91|.82|5891|10|0|0|0|5891|0|0|0|1|5891|5891|5891|217421.26|P
JPC|67073B106|10/03/25|8.20|8.20|8.15|8.15|8.17|-.03|16661|62|2|0|0|12336|4325|0|0|11573|16661|16661|16661|136051.64|N
JPEF|46654Q781|10/03/25|74.63|74.63|74.31|74.35|74.38|.06|7405|29|0|0|0|7405|0|0|0|7084|7405|7405|7405|550801.51|Q
JPEM|46641Q308|10/03/25|59.00|59.10|59.00|59.02|59.02|.02|573|18|0|0|0|573|0|0|0|301|573|573|573|33815.95|P
JPHY|46654Q633|10/03/25|0.00|50.80|50.80|50.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JPIB|46641Q852|10/03/25|48.92|48.92|48.90|48.90|48.91|-.01|5747|53|0|0|0|5747|0|0|0|1010|5747|5747|5747|281092.86|Z
JPIE|46641Q159|10/03/25|46.28|46.28|46.26|46.27|46.27|.01|41568|128|0|0|1|21832|0|0|19736|30735|41568|41568|41568|1923530.99|P
JPIN|46641Q209|10/03/25|67.17|67.32|67.17|67.26|67.25|.43|2604|30|0|0|0|2604|0|0|0|909|2604|2604|2604|175107.51|P
JPLD|46654Q773|10/03/25|52.39|52.39|52.24|52.24|52.36|-.13|4822|36|0|0|0|4822|0|0|0|2626|4822|4822|4822|252456.94|Z
JPM|46625H100|10/03/25|308.58|311.50|308.48|310.04|310.24|2.49|266528|8030|0|0|0|266528|0|0|0|159602|266528|266528|266528|82688811.15|N
JPM PRC|48128B648|10/03/25|25.51|25.56|25.47|25.56|25.49|.10|982|12|0|0|0|982|0|0|0|0|982|982|982|25029.93|N
JPM PRD|48128B655|10/03/25|25.10|25.10|24.98|24.98|25.01|-.06|1598|25|0|0|0|1598|0|0|0|0|1598|1598|1598|39962.86|N
JPM PRJ|48128B622|10/03/25|21.34|21.38|21.33|21.38|21.34|.07|1374|20|0|0|0|1374|0|0|0|0|1374|1374|1374|29321.13|N
JPM PRK|48128B580|10/03/25|20.21|20.23|20.19|20.19|20.22|-.07|476|12|0|0|0|476|0|0|0|0|476|476|476|9626.32|N
JPM PRL|48128B549|10/03/25|20.60|20.60|20.50|20.50|20.53|-.07|7243|21|1|0|0|4070|3173|0|0|0|7243|7243|7243|148668.84|N
JPM PRM|48128B523|10/03/25|19.11|19.13|19.06|19.10|19.10|.03|2668|19|0|0|0|2668|0|0|0|0|2668|2668|2668|50954.60|N
JPMB|46641Q746|10/03/25|40.31|40.35|40.27|40.27|40.30|-.03|973|12|0|0|0|973|0|0|0|500|973|973|973|39213.07|P
JPME|46641Q886|10/03/25|109.04|109.61|108.98|108.98|109.43|.30|1194|16|0|0|0|1194|0|0|0|1036|1194|1194|1194|130658.60|P
JPMO|88634T436|10/03/25|16.98|17.11|16.98|17.09|17.09|.10|29959|51|1|0|1|6259|4200|0|19500|28200|29959|29959|29959|512134.03|P
JPRE|46641Q126|10/03/25|47.80|47.91|47.80|47.81|47.85|.13|2558|16|0|0|0|2558|0|0|0|2557|2558|2558|2558|122409.62|P
JPSE|46641Q845|10/03/25|50.15|50.22|50.15|50.22|50.17|.21|359|2|0|0|0|359|0|0|0|63|359|359|359|18010.92|P
JPST|46641Q837|10/03/25|50.61|50.61|50.60|50.61|50.61|.03|214875|210|8|5|1|50094|24994|39709|100078|121651|214875|214875|214875|10874171.99|P
JPSV|46654Q708|10/03/25|58.71|58.79|58.71|58.79|58.75|.37|2|2|0|0|0|2|0|0|0|1|2|2|2|117.49|P
JPUS|46641Q407|10/03/25|124.33|125.02|124.33|124.37|124.56|.34|319|3|0|0|0|319|0|0|0|8|319|319|319|39735.37|P
JPX|88636R172|10/03/25|21.38|21.38|21.24|21.24|21.09|.29|921|48|0|0|0|921|0|0|0|27|921|921|921|19427.37|Q
JPXN|464287382|10/03/25|86.49|86.60|86.49|86.60|86.53|1.48|884|13|0|0|0|884|0|0|0|34|884|884|884|76495.47|P
JPY|52110K103|10/03/25|0.00|32.01|32.01|32.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
JQC|67073D102|10/03/25|5.30|5.30|5.22|5.23|5.25|-.05|24440|174|0|0|0|24440|0|0|0|6501|24440|24440|24440|128428.39|N
JQUA|46641Q761|10/03/25|63.18|63.42|63.05|63.06|63.24|-.08|72002|515|1|0|0|67171|4831|0|0|45065|72002|72002|72002|4553417.40|P
JRE|47103U829|10/03/25|24.50|24.50|24.46|24.46|24.58|.16|85|7|0|0|0|85|0|0|0|85|85|85|85|2089.57|P
JRI|67074Y105|10/03/25|14.34|14.37|14.30|14.30|14.34|-.01|3083|28|0|0|0|3083|0|0|0|2533|3083|3083|3083|44201.64|N
JRS|67071B108|10/03/25|8.10|8.17|8.10|8.14|8.14|-.03|2901|25|0|0|0|2901|0|0|0|1301|2901|2901|2901|23625.29|N
JRSH|47632P101|10/03/25|3.31|3.31|3.29|3.29|3.32|-.01|23|2|0|0|0|23|0|0|0|3|23|23|23|76.33|Q
JRVR|G5005R107|10/03/25|5.57|5.66|5.54|5.60|5.58|.06|6381|170|0|0|0|6381|0|0|0|1722|6381|6381|6381|35637.37|Q
JSCP|46641Q274|10/03/25|47.53|47.53|47.49|47.49|47.52|-.05|16530|64|0|1|0|6607|0|9923|0|10670|16530|16530|16530|785436.66|P
JSI|47103U746|10/03/25|52.20|52.20|52.06|52.14|52.14|.07|33805|187|0|1|0|25474|0|8331|0|10805|33805|33805|33805|1762678.35|P
JSM|63938C405|10/03/25|19.95|19.95|19.88|19.88|19.95|-.09|135|1|0|0|0|135|0|0|0|0|135|135|135|2693.25|Q
JSMD|47103U209|10/03/25|84.16|84.16|82.85|82.87|83.01|-.63|238|8|0|0|0|238|0|0|0|212|238|238|238|19756.30|Q
JSML|47103U100|10/03/25|75.24|75.24|74.34|74.34|75.27|-.25|24|2|0|0|0|24|0|0|0|24|24|24|24|1806.46|Q
JSPR|471871202|10/03/25|2.42|2.51|2.42|2.48|2.46|.06|23027|249|0|0|0|23027|0|0|0|16202|23027|23027|23027|56561.65|Q
JSPR W|471871111|10/03/25|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
JSTC|886364876|10/03/25|20.48|20.52|20.48|20.51|20.49|.03|1021|10|0|0|0|1021|0|0|0|592|1021|1021|1021|20923.14|P
JTAI|47714H308|10/03/25|3.32|3.36|3.10|3.15|3.24|-.23|37040|421|0|0|0|37040|0|0|0|13257|37040|37040|37040|120060.45|Q
JTEK|46654Q732|10/03/25|93.65|93.65|92.25|92.86|92.96|-.34|13329|144|0|0|0|13329|0|0|0|10211|13329|13329|13329|1239043.78|Q
JUCY|26922B642|10/03/25|22.29|22.29|22.29|22.29|22.29|-.02|100|1|0|0|0|100|0|0|0|0|100|100|100|2229.00|Z
JULH|45783Y582|10/03/25|0.00|25.05|25.05|25.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
JULJ|45783Y566|10/03/25|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|Z
JULM|33740U570|10/03/25|33.24|33.24|33.22|33.22|33.24|-.02|264|1|0|0|0|264|0|0|0|0|264|264|264|8775.36|Z
JULP|69420N841|10/03/25|30.22|30.22|30.20|30.20|30.20|.04|130|2|0|0|0|130|0|0|0|130|130|130|130|3926.60|Z
JULT|00888H307|10/03/25|43.98|43.98|43.94|43.94|43.98|.02|60|3|0|0|0|60|0|0|0|26|60|60|60|2638.71|P
JULU|00888H570|10/03/25|29.45|29.45|29.34|29.35|29.38|.03|923|9|0|0|0|923|0|0|0|623|923|923|923|27118.35|Z
JULW|00888H406|10/03/25|38.49|38.49|38.45|38.45|38.46|.01|282|8|0|0|0|282|0|0|0|13|282|282|282|10845.67|P
JULZ|210322822|10/03/25|46.53|46.62|46.53|46.62|46.53|.05|1|1|0|0|0|1|0|0|0|1|1|1|1|46.53|Z
JUNM|33740U588|10/03/25|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|10/03/25|29.94|29.94|29.94|29.90|29.94|0.00|6|1|0|0|0|6|0|0|0|0|6|6|6|179.64|Z
JUNS|48208B203|10/03/25|1.71|1.71|1.58|1.64|1.65|-.09|5066|24|1|0|0|1431|3635|0|0|3998|5066|5066|5066|8347.46|Q
JUNT|00888H745|10/03/25|0.00|35.60|35.60|35.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
JUNW|00888H737|10/03/25|32.81|32.85|32.81|32.85|32.81|.01|400|2|0|0|0|400|0|0|0|0|400|400|400|13124.00|P
JUNZ|210322830|10/03/25|33.09|33.09|33.09|32.94|33.04|0.00|84|5|0|0|0|84|0|0|0|84|84|84|84|2775.28|Z
JUSA|46654Q617|10/03/25|60.58|60.73|60.45|60.45|60.67|.03|257|4|0|0|0|257|0|0|0|108|257|257|257|15592.13|P
JUST|381430396|10/03/25|94.28|94.32|94.28|94.32|94.24|.12|71|2|0|0|0|71|0|0|0|47|71|71|71|6691.15|P
JVA|192176105|10/03/25|4.74|4.79|4.74|4.74|4.75|.05|1309|17|0|0|0|1309|0|0|0|90|1309|1309|1309|6214.96|Q
JVAL|46641Q753|10/03/25|48.06|48.25|48.06|48.07|48.23|.12|289|7|0|0|0|289|0|0|0|165|289|289|289|13937.36|P
JWEL|G5194C119|10/03/25|1.75|1.76|1.72|1.76|1.74|.01|331|3|0|0|0|331|0|0|0|20|331|331|331|574.36|Q
JXG|Y46002153|10/03/25|0.88|0.92|0.84|0.88|0.87|.02|28322|104|3|0|0|19475|8847|0|0|9894|28322|28322|28322|24627.38|Q
JXI|464288711|10/03/25|78.28|78.91|78.28|78.82|78.44|.80|1435|15|0|0|0|1435|0|0|0|869|1435|1435|1435|112555.78|P
JXN|46817M107|10/03/25|102.00|104.16|102.00|103.82|103.56|2.49|34608|1118|0|0|0|34608|0|0|0|19920|34608|34608|34608|3583854.18|N
JXN PRA|46817M206|10/03/25|26.13|26.15|26.02|26.05|26.06|-.05|1951|21|0|0|0|1951|0|0|0|0|1951|1951|1951|50834.29|N
JXX|47103U696|10/03/25|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|Z
JYD|G5084H103|10/03/25|0.12|0.14|0.12|0.14|0.12|-.01|2132465|1853|148|57|27|668125|520668|441952|501720|675482|2132465|2132465|2132465|263647.81|Q
JYNT|47973J102|10/03/25|9.25|9.25|8.99|9.05|9.08|-.22|2375|82|0|0|0|2375|0|0|0|1652|2375|2375|2375|21554.71|Q
JZ|47737L302|10/03/25|1.67|1.80|1.67|1.71|1.75|.04|5651|224|0|0|0|5651|0|0|0|1703|5651|5651|5651|9867.93|Q
JZXN|G51400136|10/03/25|0.41|0.44|0.41|0.41|0.42|-.03|770052|2161|55|12|3|474012|166947|84722|44371|169444|770052|770052|770052|320275.29|Q
K|487836108|10/03/25|82.69|82.77|82.62|82.73|82.71|.08|119860|1544|1|0|0|117560|2300|0|0|41138|119860|119860|119860|9913869.72|N
KAI|48282T104|10/03/25|299.50|303.62|299.50|303.54|301.37|5.23|6630|357|0|0|0|6630|0|0|0|3410|6630|6630|6630|1998096.44|N
KALA|483119202|10/03/25|1.52|1.69|1.50|1.56|1.58|.03|146192|715|7|1|0|115000|24463|6729|0|58810|146192|146192|146192|231410.52|Q
KALU|483007704|10/03/25|80.10|80.17|78.30|78.44|79.32|-.94|3789|382|0|0|0|3789|0|0|0|3190|3789|3789|3789|300553.12|Q
KALV|483497103|10/03/25|11.81|11.92|11.62|11.84|11.78|.09|59021|1232|1|0|0|55946|3075|0|0|40997|59021|59021|59021|695030.95|Q
KAPA|48301N104|10/03/25|1.15|1.29|1.15|1.27|1.21|.09|67020|490|4|1|0|45004|13862|8154|0|31177|67020|67020|67020|81246.51|A
KAPR|45782C342|10/03/25|34.39|34.39|34.37|34.37|34.42|.08|208|7|0|0|0|208|0|0|0|128|208|208|208|7158.52|Z
KAR|48238T109|10/03/25|28.69|28.95|28.29|28.35|28.55|-.27|40498|1078|0|0|0|40498|0|0|0|22113|40498|40498|40498|1156264.52|N
KARO|Y4600W108|10/03/25|57.50|57.50|56.70|56.78|57.08|-.86|914|78|0|0|0|914|0|0|0|404|914|914|914|52172.23|Q
KARS|500767827|10/03/25|31.19|31.30|31.10|31.27|31.27|.20|16433|46|0|0|1|2871|0|0|13562|2155|16433|16433|16433|513796.61|P
KAT|00770X220|10/03/25|56.38|56.78|56.38|56.78|56.38|.42|1|1|0|0|0|1|0|0|0|0|1|1|1|56.38|Q
KAUG|45783Y137|10/03/25|26.21|26.21|26.13|26.14|26.16|.05|403|5|0|0|0|403|0|0|0|400|403|403|403|10542.57|Z
KAVL|483104402|10/03/25|0.52|0.56|0.50|0.52|0.51|-.02|170262|723|13|1|1|106447|45996|6324|11495|60921|170262|170262|170262|87459.43|Q
KB|48241A105|10/03/25|82.94|83.44|82.74|82.91|82.86|.63|6224|320|0|0|0|6224|0|0|0|2205|6224|6224|6224|515728.83|N
KBA|500767405|10/03/25|30.05|30.12|30.05|30.05|30.08|-.15|9482|108|0|0|0|9482|0|0|0|2205|9482|9482|9482|285174.43|P
KBAB|500767280|10/03/25|40.40|40.40|39.20|39.24|39.84|-.56|2288|29|0|0|0|2288|0|0|0|1714|2288|2288|2288|91147.87|Q
KBDC|48662X105|10/03/25|13.47|13.58|13.47|13.57|13.52|.13|8201|127|0|0|0|8201|0|0|0|4745|8201|8201|8201|110850.56|N
KBE|78464A797|10/03/25|58.96|59.75|58.96|59.28|59.41|.40|420048|3845|1|0|1|378168|2827|0|39053|225151|420048|420048|420048|24954017.12|P
KBH|48666K109|10/03/25|64.92|66.10|64.92|65.74|65.74|.98|23050|744|0|0|0|23050|0|0|0|15005|23050|23050|23050|1515298.83|N
KBR|48242W106|10/03/25|47.00|47.49|47.00|47.42|47.30|.30|42343|1304|0|0|0|42343|0|0|0|12922|42343|42343|42343|2002911.15|N
KBSX|G3R23E100|10/03/25|1.47|1.50|1.47|1.50|1.47|.02|1|1|0|0|0|1|0|0|0|0|1|1|1|1.47|Q
KBUF|500767413|10/03/25|35.18|35.18|34.86|34.86|35.18|-.10|26|1|0|0|0|26|0|0|0|0|26|26|26|914.68|P
KBWB|46138E628|10/03/25|77.23|77.80|77.05|77.39|77.43|.48|290571|3634|1|0|0|288171|2400|0|0|207342|290571|290571|290571|22498158.45|Q
KBWD|46138E610|10/03/25|13.67|13.73|13.59|13.62|13.65|-.02|15184|98|1|0|0|12984|2200|0|0|12816|15184|15184|15184|207216.16|Q
KBWP|46138E586|10/03/25|123.75|125.21|123.75|125.21|124.67|2.05|578|11|0|0|0|578|0|0|0|19|578|578|578|72059.26|Q
KBWR|46138E578|10/03/25|0.00|60.90|60.90|60.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KBWY|46138E594|10/03/25|16.10|16.13|15.93|15.93|15.99|-.04|3159|56|0|0|0|3159|0|0|0|2193|3159|3159|3159|50514.52|Q
KC|49639K101|10/03/25|15.52|15.56|15.17|15.27|15.38|-.35|124054|1559|0|0|2|92054|0|0|32000|41508|124054|124054|124054|1907560.68|Q
KCAI|500767397|10/03/25|37.55|37.55|37.49|37.49|37.56|-.11|2|2|0|0|0|2|0|0|0|1|2|2|2|75.12|P
KCCA|500767553|10/03/25|17.59|17.71|17.59|17.67|17.66|.14|1227|14|0|0|0|1227|0|0|0|561|1227|1227|1227|21665.13|P
KCE|78464A771|10/03/25|151.91|152.31|151.91|152.31|152.16|1.17|3599|36|0|0|0|3599|0|0|0|2598|3599|3599|3599|547617.67|P
KCHV|G5304D106|10/03/25|10.05|10.05|10.04|10.04|10.03|0.00|1274|4|0|0|0|1274|0|0|0|0|1274|1274|1274|12778.48|Q
KCHV R|G5304D114|10/03/25|0.22|0.24|0.22|0.23|0.23|.01|3300|3|0|0|0|3300|0|0|0|0|3300|3300|3300|762.75|Q
KCHV U|G5304D122|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KCSH|500767355|10/03/25|25.11|25.11|25.08|25.08|25.08|-.04|101|2|0|0|0|101|0|0|0|0|101|101|101|2533.11|P
KD|50155Q100|10/03/25|30.65|30.65|30.17|30.25|30.37|-.27|48930|1204|1|0|0|44193|4737|0|0|28205|48930|48930|48930|1485960.12|N
KDEC|45784N833|10/03/25|25.80|25.80|25.69|25.69|25.80|.10|100|1|0|0|0|100|0|0|0|100|100|100|100|2580.00|Z
KDEF|30151E491|10/03/25|49.43|49.53|49.16|49.16|49.38|-.18|12838|101|0|0|0|12838|0|0|0|5566|12838|12838|12838|634001.16|P
KDK|500081104|10/03/25|7.68|7.68|7.06|7.41|7.47|.60|277945|1852|8|0|1|234378|25761|0|17806|141541|277945|277945|277945|2075702.82|Q
KDKR W|500081112|10/03/25|1.21|1.21|1.07|1.10|1.22|.09|18529|50|1|0|0|15029|3500|0|0|3411|18529|18529|18529|22518.66|Q
KDP|49271V100|10/03/25|25.71|25.98|25.68|25.84|25.86|.10|768485|6457|12|1|0|729163|33035|6287|0|170668|768485|768485|768485|19876267.14|Q
KDRN|26923N702|10/03/25|0.00|23.36|23.36|23.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
KE|49428J109|10/03/25|30.45|30.45|29.18|29.22|29.81|-1.06|5024|327|0|0|0|5024|0|0|0|4206|5024|5024|5024|149786.82|Q
KEAT|02072L268|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KELY A|488152208|10/03/25|12.96|13.16|12.96|13.04|13.07|.09|11585|252|0|1|0|5685|0|5900|0|2121|11585|11585|11585|151439.37|Q
KEMQ|500767876|10/03/25|27.14|27.19|26.99|27.07|27.09|-.02|2496|18|0|0|0|2496|0|0|0|231|2496|2496|2496|67615.57|P
KEMX|500767769|10/03/25|35.30|35.41|35.20|35.31|35.25|.25|2142|14|0|0|0|2142|0|0|0|808|2142|2142|2142|75513.90|P
KEN|Y46717107|10/03/25|45.38|45.38|45.34|45.34|45.25|.26|397|15|0|0|0|397|0|0|0|116|397|397|397|17965.46|N
KEP|500631106|10/03/25|12.81|12.85|12.77|12.77|12.81|.04|11412|274|0|0|0|11412|0|0|0|8689|11412|11412|11412|146173.17|N
KEQU|492854104|10/03/25|43.95|43.95|43.17|43.17|43.08|-.93|81|14|0|0|0|81|0|0|0|35|81|81|81|3489.33|Q
KEUA|500767561|10/03/25|26.28|26.73|26.28|26.73|26.34|.80|368|9|0|0|0|368|0|0|0|7|368|368|368|9691.91|P
KEX|497266106|10/03/25|84.28|84.36|82.44|82.98|82.96|-.72|30051|1069|0|0|0|30051|0|0|0|12518|30051|30051|30051|2493070.96|N
KEY|493267108|10/03/25|18.57|18.77|18.50|18.64|18.64|.18|533464|2710|11|0|2|459138|31198|0|43128|279390|533464|533464|533464|9944564.20|N
KEY PRI|493267702|10/03/25|25.18|25.18|25.15|25.15|25.16|0.00|140|8|0|0|0|140|0|0|0|0|140|140|140|3522.62|N
KEY PRJ|493267876|10/03/25|22.87|22.87|22.77|22.77|22.87|-.22|17|1|0|0|0|17|0|0|0|0|17|17|17|388.79|N
KEY PRK|493267868|10/03/25|23.00|23.03|22.84|22.84|23.00|-.08|2285|10|0|0|0|2285|0|0|0|0|2285|2285|2285|52552.09|N
KEY PRL|493267843|10/03/25|25.24|25.35|25.24|25.34|25.35|.01|828|10|0|0|0|828|0|0|0|0|828|828|828|20988.02|N
KEYS|49338L103|10/03/25|175.95|176.48|173.28|173.31|174.69|-1.86|29444|891|0|0|0|29444|0|0|0|24316|29444|29444|29444|5143461.75|N
KF|500634209|10/03/25|31.50|32.19|31.50|32.19|31.68|.84|494|8|0|0|0|494|0|0|0|65|494|494|494|15649.60|N
KFEB|45784N783|10/03/25|27.04|27.04|26.98|26.98|27.04|.16|400|2|0|0|0|400|0|0|0|200|400|400|400|10814.00|Z
KFFB|491292108|10/03/25|3.66|3.90|3.66|3.90|3.76|.37|129|10|0|0|0|129|0|0|0|40|129|129|129|485.49|Q
KFII|G52258111|10/03/25|10.25|10.25|10.22|10.22|10.25|-.04|3|1|0|0|0|3|0|0|0|0|3|3|3|30.75|Q
KFII R|G52258129|10/03/25|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
KFII U|G52258103|10/03/25|0.00|10.37|10.37|10.37|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KFRC|493732101|10/03/25|30.15|30.65|30.01|30.09|30.23|.13|4375|214|0|0|0|4375|0|0|0|2304|4375|4375|4375|132247.26|N
KFS|496904202|10/03/25|14.91|14.91|14.54|14.69|14.67|.14|2929|73|0|0|0|2929|0|0|0|1937|2929|2929|2929|42963.29|N
KFY|500643200|10/03/25|69.45|70.07|69.45|69.63|69.78|.42|10113|284|0|0|0|10113|0|0|0|4736|10113|10113|10113|705668.78|N
KG|G5260K102|10/03/25|26.36|26.43|25.88|25.88|26.30|-.25|334|33|0|0|0|334|0|0|0|326|334|334|334|8785.40|Q
KGC|496902404|10/03/25|25.05|25.21|24.82|25.02|25.01|.08|1052071|4051|14|1|1|995315|36183|8000|12573|869149|1052071|1052071|1052071|26316669.52|N
KGEI|50043K406|10/03/25|5.50|5.71|5.50|5.65|5.66|.17|2732|73|0|0|0|2732|0|0|0|2582|2732|2732|2732|15455.44|Q
KGLD|500948872|10/03/25|28.50|28.50|28.34|28.43|28.42|.21|2789|39|0|0|0|2789|0|0|0|2123|2789|2789|2789|79270.79|Z
KGRN|500767850|10/03/25|32.61|32.61|31.91|31.98|32.08|-.54|15427|171|0|0|0|15427|0|0|0|13650|15427|15427|15427|494864.93|P
KGS|50012A108|10/03/25|35.10|35.10|34.35|34.45|34.64|-.10|42624|1074|0|0|0|42624|0|0|0|31406|42624|42624|42624|1476386.04|N
KHC|500754106|10/03/25|26.07|26.24|25.98|26.05|26.11|-.02|900779|6415|39|3|0|776031|106069|18679|0|730287|900779|900779|900779|23520647.43|Q
KHPI|56167N183|10/03/25|25.65|25.65|25.62|25.62|25.67|.01|1300|17|0|0|0|1300|0|0|0|920|1300|1300|1300|33366.70|Z
KHYB|500767843|10/03/25|24.58|24.58|24.58|24.58|24.58|.04|32|3|0|0|0|32|0|0|0|2|32|32|32|786.66|P
KIDS|68752L100|10/03/25|18.18|18.87|18.12|18.77|18.54|.86|14762|471|0|0|0|14762|0|0|0|5042|14762|14762|14762|273736.04|Q
KIDZ|182744102|10/03/25|1.31|1.33|1.21|1.28|1.41|.17|5898125|26117|272|24|4|4862071|808339|164917|62798|3441277|5898125|5898125|5898125|8341348.06|Q
KIDZ W|182744110|10/03/25|0.11|0.11|0.10|0.10|0.13|.01|21610|13|1|1|0|8610|5000|8000|0|10|21610|21610|21610|2792.96|Q
KIE|78464A789|10/03/25|59.16|60.19|59.16|60.09|60.03|1.01|267571|3224|1|0|0|265471|2100|0|0|102830|267571|267571|267571|16061542.66|P
KIM|49446R109|10/03/25|21.39|21.70|21.39|21.47|21.58|.11|142104|1397|0|0|0|142104|0|0|0|46822|142104|142104|142104|3067122.31|N
KIM PRL|49446R737|10/03/25|21.46|21.49|21.46|21.49|21.46|.12|11|1|0|0|0|11|0|0|0|0|11|11|11|236.06|N
KIM PRM|49446R711|10/03/25|22.20|22.31|22.20|22.31|22.22|.04|61|2|0|0|0|61|0|0|0|0|61|61|61|1355.19|N
KIM PRN|49446R687|10/03/25|59.00|59.00|59.00|59.00|59.00|-.50|158|2|0|0|0|158|0|0|0|0|158|158|158|9322.00|N
KINS|496719105|10/03/25|14.98|15.06|14.83|15.06|14.95|.26|4339|234|0|0|0|4339|0|0|0|533|4339|4339|4339|64880.43|Q
KIO|48249T106|10/03/25|12.48|12.48|12.42|12.45|12.45|-.07|27984|89|4|0|0|15775|12209|0|0|15244|27984|27984|27984|348522.53|N
KITT|63911H306|10/03/25|3.36|3.51|3.05|3.05|3.33|-.18|120641|811|6|0|0|99586|21055|0|0|72538|120641|120641|120641|402276.40|Q
KITT W|63911H116|10/03/25|0.04|0.04|0.04|0.04|0.04|0.00|6675|8|2|0|0|1846|4829|0|0|6056|6675|6675|6675|270.92|Q
KJAN|45782C474|10/03/25|0.00|40.69|40.69|40.69|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
KJUL|45782C284|10/03/25|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|Z
KJUN|45783Y277|10/03/25|0.00|27.41|27.41|27.41|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
KKR|48251W104|10/03/25|126.29|128.61|126.29|127.65|127.56|3.00|172292|3899|0|0|0|172292|0|0|0|55071|172292|172292|172292|21978392.36|N
KKR PRD|48251W500|10/03/25|51.53|51.54|51.46|51.46|51.53|.72|329|6|0|0|0|329|0|0|0|0|329|329|329|16953.90|N
KKRS|48253M104|10/03/25|18.55|18.58|18.48|18.58|18.51|.12|1016|13|0|0|0|1016|0|0|0|0|1016|1016|1016|18807.31|N
KKRT|48251W609|10/03/25|26.07|26.07|26.03|26.03|26.06|.02|1529|9|0|0|0|1529|0|0|0|496|1529|1529|1529|39845.87|N
KLAC|482480100|10/03/25|1127.01|1130.77|1099.95|1100.76|1113.83|-38.50|55894|4097|0|0|0|55894|0|0|0|38310|55894|55894|55894|62256199.60|Q
KLAR|G5279N105|10/03/25|43.00|43.70|40.55|40.75|41.99|-.02|478989|4624|16|6|1|363047|45849|56993|13100|330052|478989|478989|478989|20112169.71|N
KLC|49456W105|10/03/25|6.66|7.09|6.66|6.89|6.94|.31|22871|553|0|0|0|22871|0|0|0|10823|22871|22871|22871|158708.20|N
KLIC|501242101|10/03/25|41.07|41.25|40.25|40.34|40.65|-.77|24512|983|0|0|0|24512|0|0|0|8659|24512|24512|24512|996400.64|Q
KLIP|500767272|10/03/25|33.30|33.30|33.06|33.06|33.17|-.01|1606|47|0|0|0|1606|0|0|0|659|1606|1606|1606|53271.23|P
KLMN|46138G417|10/03/25|0.00|27.48|27.48|27.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
KLMT|46138G433|10/03/25|30.53|30.66|30.53|30.66|30.62|.17|647|6|0|0|0|647|0|0|0|155|647|647|647|19808.49|P
KLRS|482929106|10/03/25|7.06|7.07|6.70|6.71|6.83|-.35|8002|132|0|0|0|8002|0|0|0|5052|8002|8002|8002|54662.28|Q
KLTO|49876K103|10/03/25|0.46|0.49|0.45|0.49|0.46|.04|126449|764|5|6|0|66114|17497|42838|0|46318|126449|126449|126449|58704.07|Q
KLTO W|49876K111|10/03/25|0.15|0.20|0.12|0.19|0.18|.03|15479|47|0|0|0|15479|0|0|0|7190|15479|15479|15479|2732.07|Q
KLTR|483467106|10/03/25|1.52|1.55|1.49|1.51|1.51|0.00|7015|70|0|0|0|7015|0|0|0|2982|7015|7015|7015|10620.87|Q
KLXE|48253L205|10/03/25|1.94|1.97|1.94|1.97|1.96|.06|1871|14|0|0|0|1871|0|0|0|140|1871|1871|1871|3661.34|Q
KLXY|500767454|10/03/25|26.21|26.31|26.21|26.31|26.30|.09|112|4|0|0|0|112|0|0|0|0|112|112|112|2945.12|P
KMAR|45784N759|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
KMAY|45784N668|10/03/25|0.00|27.74|27.74|27.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
KMB|494368103|10/03/25|122.50|123.36|121.87|122.57|122.70|-.07|84331|3234|0|0|0|84331|0|0|0|49300|84331|84331|84331|10347570.24|Q
KMDA|M6240T109|10/03/25|6.83|6.87|6.80|6.80|6.83|-.04|7137|106|0|0|0|7137|0|0|0|1593|7137|7137|7137|48721.24|Q
KMI|49456B101|10/03/25|28.24|28.73|28.04|28.46|28.53|.23|536870|4283|6|0|0|516655|20215|0|0|308038|536870|536870|536870|15318313.53|N
KMID|92790A868|10/03/25|25.00|25.00|24.85|24.85|25.00|.05|1|1|0|0|0|1|0|0|0|1|1|1|1|25.00|P
KMLI|500767249|10/03/25|20.50|20.50|19.25|19.25|19.62|-1.35|5911|87|0|0|0|5911|0|0|0|5744|5911|5911|5911|115959.12|Q
KMLM|500767652|10/03/25|26.71|26.72|26.68|26.72|26.69|.07|1246|16|0|0|0|1246|0|0|0|46|1246|1246|1246|33261.72|P
KMPB|488401308|10/03/25|23.69|23.69|23.67|23.68|23.67|0.00|1866|10|0|0|0|1866|0|0|0|0|1866|1866|1866|44169.82|N
KMPR|488401100|10/03/25|50.70|50.99|50.46|50.62|50.62|.23|35954|1076|0|0|0|35954|0|0|0|18393|35954|35954|35954|1820117.67|N
KMRK|G5321F100|10/03/25|1.44|1.44|1.40|1.41|1.41|-.01|5173|49|0|0|0|5173|0|0|0|23|5173|5173|5173|7289.74|Q
KMT|489170100|10/03/25|21.66|21.93|21.66|21.89|21.85|.43|25968|671|0|0|0|25968|0|0|0|11471|25968|25968|25968|567324.57|N
KMTS|G52441105|10/03/25|24.06|25.52|24.06|24.82|25.08|.47|9231|261|0|0|0|9231|0|0|0|8168|9231|9231|9231|231483.37|Q
KMX|143130102|10/03/25|46.34|46.50|45.83|46.42|46.29|.36|124534|2984|1|0|0|121534|3000|0|0|40352|124534|124534|124534|5765118.10|N
KN|49926D109|10/03/25|24.04|24.40|24.02|24.06|24.20|.02|18658|610|0|0|0|18658|0|0|0|11913|18658|18658|18658|451449.68|N
KNCT|46137V688|10/03/25|129.01|129.74|129.01|129.74|129.64|.94|143|6|0|0|0|143|0|0|0|1|143|143|143|18537.91|P
KNDI|G5214E103|10/03/25|1.22|1.30|1.22|1.29|1.28|.06|31736|59|2|1|0|16256|7103|8377|0|6331|31736|31736|31736|40481.52|Q
KNF|498894104|10/03/25|72.24|73.06|71.94|72.68|72.46|.44|14322|492|0|0|0|14322|0|0|0|8625|14322|14322|14322|1037754.54|N
KNG|33739Q705|10/03/25|49.44|49.74|49.43|49.60|49.65|.25|18620|130|0|0|0|18620|0|0|0|6534|18620|18620|18620|924423.69|Z
KNGZ|33738R738|10/03/25|36.16|36.16|36.11|36.11|36.16|.28|100|1|0|0|0|100|0|0|0|0|100|100|100|3616.00|Q
KNO|46144X396|10/03/25|51.07|51.22|51.07|51.22|51.17|.43|950|10|0|0|0|950|0|0|0|0|950|950|950|48608.85|P
KNOP|Y48125101|10/03/25|8.91|8.91|8.74|8.75|8.76|0.00|2959|62|0|0|0|2959|0|0|0|1140|2959|2959|2959|25907.54|N
KNOV|45784N866|10/03/25|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
KNOW|574817102|10/03/25|11.45|11.45|11.45|11.44|11.45|0.00|65|1|0|0|0|65|0|0|0|0|65|65|65|744.25|Z
KNRG|82889N277|10/03/25|26.02|26.03|26.02|26.02|26.03|-.01|191|4|0|0|0|191|0|0|0|0|191|191|191|4972.58|P
KNRX|G5304A102|10/03/25|3.18|3.18|2.95|2.95|3.13|-.15|871|7|0|0|0|871|0|0|0|661|871|871|871|2723.11|A
KNSA|G52694109|10/03/25|37.44|38.53|37.43|38.46|37.88|1.00|62182|1214|0|0|0|62182|0|0|0|20505|62182|62182|62182|2355390.15|Q
KNSL|49714P108|10/03/25|443.00|468.44|443.00|466.26|455.26|23.88|25987|1298|0|0|0|25987|0|0|0|18682|25987|25987|25987|11830737.62|N
KNTK|02215L209|10/03/25|39.79|39.79|38.27|38.56|38.63|-.81|65918|1358|1|0|0|62665|3253|0|0|49290|65918|65918|65918|2546090.40|N
KNX|499049104|10/03/25|40.42|42.03|40.38|41.42|41.44|1.53|221621|4278|1|0|0|218321|3300|0|0|120816|221621|221621|221621|9184000.28|N
KO|191216100|10/03/25|66.13|66.98|66.04|66.65|66.65|.53|653750|11541|5|4|1|594044|13488|21279|24939|304596|653750|653750|653750|43570801.29|N
KOCT|45782C599|10/03/25|33.28|33.30|33.28|33.30|33.28|.11|500|2|0|0|0|500|0|0|0|0|500|500|500|16640.00|Z
KOD|50015M109|10/03/25|13.51|15.62|13.51|15.05|15.01|1.62|35588|1063|0|0|0|35588|0|0|0|14348|35588|35588|35588|534110.75|Q
KODK|277461406|10/03/25|6.67|6.92|6.67|6.74|6.79|.09|73038|874|2|0|0|65340|7698|0|0|26481|73038|73038|73038|496039.39|N
KOF|191241108|10/03/25|82.39|82.39|80.69|81.11|81.14|-1.10|9904|322|0|0|0|9904|0|0|0|2888|9904|9904|9904|803633.99|N
KOID|500767751|10/03/25|32.50|32.51|32.46|32.46|32.71|.18|1395|61|0|0|0|1395|0|0|0|760|1395|1395|1395|45630.63|Q
KOKU|233051135|10/03/25|118.13|118.13|117.52|117.52|118.12|.11|122|3|0|0|0|122|0|0|0|0|122|122|122|14410.80|P
KOLD|74347Y813|10/03/25|32.99|34.80|32.72|34.52|33.88|1.88|1617210|18499|6|3|0|1582116|16402|18692|0|577927|1617210|1617210|1617210|54798920.80|P
KOMP|78468R648|10/03/25|63.72|64.40|63.51|63.84|64.05|.33|9351|130|0|0|0|9351|0|0|0|6328|9351|9351|9351|598940.46|P
KONG|26923N504|10/03/25|30.77|30.77|30.59|30.59|30.66|-.03|18|3|0|0|0|18|0|0|0|0|18|18|18|551.95|P
KOOL|84858T855|10/03/25|12.68|12.68|12.64|12.67|12.64|0.00|103|3|0|0|0|103|0|0|0|101|103|103|103|1302.11|P
KOP|50060P106|10/03/25|27.10|27.34|26.91|26.95|27.06|.03|9498|220|1|0|0|7035|2463|0|0|8346|9498|9498|9498|256977.13|N
KOPN|500600101|10/03/25|2.68|2.84|2.62|2.82|2.74|.18|396010|1865|16|4|1|296363|48845|26016|24786|240478|396010|396010|396010|1085593.60|Q
KORE|50066V305|10/03/25|0.00|2.57|2.57|2.57|2.66|.02|141|9|0|0|0|141|0|0|0|5|141|141|141|374.85|N
KORP|025072109|10/03/25|47.71|47.71|47.60|47.60|47.65|-.04|5924|52|0|0|0|5924|0|0|0|2181|5924|5924|5924|282278.31|P
KORU|25461A387|10/03/25|120.89|121.99|120.17|120.73|120.83|1.34|9817|568|0|0|0|9817|0|0|0|4373|9817|9817|9817|1186159.85|P
KOS|500688106|10/03/25|1.70|1.76|1.69|1.76|1.73|.08|440261|1065|46|5|0|262830|140901|36530|0|204824|440261|440261|440261|763283.85|N
KOSS|500692108|10/03/25|5.26|5.32|5.15|5.15|5.24|-.01|3496|51|0|0|0|3496|0|0|0|995|3496|3496|3496|18313.91|Q
KOYN|G2584S101|10/03/25|9.93|9.93|9.93|9.93|9.93|0.00|200|2|0|0|0|200|0|0|0|200|200|200|200|1985.00|Q
KOYN U|G2584S135|10/03/25|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|10/03/25|0.00|0.36|0.36|0.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KPDD|500767330|10/03/25|27.72|27.72|26.94|27.37|27.29|-.36|7199|52|0|0|0|7199|0|0|0|3775|7199|7199|7199|196461.34|Q
KPLT|485859201|10/03/25|12.46|14.19|12.46|13.13|13.36|1.27|3215|82|0|0|0|3215|0|0|0|1597|3215|3215|3215|42936.99|Q
KPLT W|485859110|10/03/25|0.01|0.01|0.01|0.01|0.01|0.00|6417|1|0|1|0|17|0|6400|0|6400|6417|6417|6417|64.17|Q
KPRO|500767421|10/03/25|0.00|31.26|31.26|31.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
KPRX|49721T507|10/03/25|2.83|2.83|2.67|2.75|2.74|-.06|1496|26|0|0|0|1496|0|0|0|115|1496|1496|1496|4095.33|Q
KPTI|48576U205|10/03/25|6.29|6.59|6.25|6.38|6.48|.08|5214|37|0|0|0|5214|0|0|0|3728|5214|5214|5214|33793.28|Q
KQQQ|500948302|10/03/25|29.30|29.30|29.11|29.16|29.18|-.13|1038|29|0|0|0|1038|0|0|0|1003|1038|1038|1038|30292.86|Q
KR|501044101|10/03/25|66.34|66.61|66.01|66.30|66.28|-.07|145838|3426|0|0|0|145838|0|0|0|81844|145838|145838|145838|9665623.96|N
KRBN|500767678|10/03/25|33.50|33.87|33.44|33.74|33.58|.67|26018|100|5|0|0|9693|16325|0|0|18554|26018|26018|26018|873708.87|P
KRC|49427F108|10/03/25|42.16|42.46|42.01|42.46|42.30|.31|47572|1104|0|0|0|47572|0|0|0|19769|47572|47572|47572|2012192.18|N
KRE|78464A698|10/03/25|62.97|63.91|62.97|63.45|63.60|.63|4195502|19980|43|2|1|3899295|111582|13641|170984|2178506|4195502|4195502|4195502|266818343.20|P
KREF|48251K100|10/03/25|9.05|9.13|9.01|9.05|9.07|.10|38035|416|0|1|0|30317|0|7718|0|25464|38035|38035|38035|344805.84|N
KREF PRA|48251K209|10/03/25|19.80|19.83|19.80|19.83|19.80|-.01|12|1|0|0|0|12|0|0|0|0|12|12|12|237.60|N
KRG|49803T300|10/03/25|22.09|22.41|22.09|22.19|22.25|.20|44023|805|0|0|0|44023|0|0|0|27336|44023|44023|44023|979483.82|N
KRKR|88429K202|10/03/25|7.08|7.28|7.08|7.28|7.07|.01|49|5|0|0|0|49|0|0|0|0|49|49|49|346.56|Q
KRMA|37954Y731|10/03/25|43.70|43.70|43.57|43.57|43.63|.16|106|2|0|0|0|106|0|0|0|100|106|106|106|4625.20|Q
KRMD|759910102|10/03/25|3.81|3.85|3.81|3.84|3.85|.07|1389|58|0|0|0|1389|0|0|0|962|1389|1389|1389|5341.43|Q
KRMN|485924104|10/03/25|74.90|75.79|72.60|72.60|73.68|-.83|49913|1377|1|0|0|47516|2397|0|0|33217|49913|49913|49913|3677630.86|N
KRNT|M6372Q113|10/03/25|13.98|14.03|13.58|13.66|13.82|-.15|17651|393|0|0|0|17651|0|0|0|9797|17651|17651|17651|243925.20|Q
KRNY|48716P108|10/03/25|6.60|6.70|6.60|6.62|6.64|.09|33484|625|0|0|0|33484|0|0|0|17791|33484|33484|33484|222363.81|Q
KRO|50105F105|10/03/25|5.75|5.81|5.72|5.74|5.77|.03|13042|209|0|0|0|13042|0|0|0|4187|13042|13042|13042|75204.18|N
KROP|37960A198|10/03/25|0.00|31.52|31.52|31.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KROS|492327101|10/03/25|15.65|16.32|15.65|15.92|16.09|.32|40793|874|0|0|0|40793|0|0|0|8429|40793|40793|40793|656239.18|Q
KRP|49435R102|10/03/25|13.56|13.67|13.56|13.64|13.63|.14|10902|292|0|0|0|10902|0|0|0|4059|10902|10902|10902|148626.82|N
KRRO|500946108|10/03/25|46.93|47.61|45.49|46.02|46.64|.34|10783|411|0|0|0|10783|0|0|0|7217|10783|10783|10783|502910.73|Q
KRSP U|G7553X122|10/03/25|10.44|10.50|10.44|10.47|10.48|-.03|7232|37|0|0|0|7232|0|0|0|0|7232|7232|7232|75811.22|N
KRT|48563L101|10/03/25|23.99|24.04|23.74|23.90|23.87|.03|2988|189|0|0|0|2988|0|0|0|1752|2988|2988|2988|71318.48|Q
KRUS|501270102|10/03/25|60.94|61.74|59.86|59.92|60.52|.32|14263|646|0|0|0|14263|0|0|0|8739|14263|14263|14263|863135.97|Q
KRYS|501147102|10/03/25|183.00|183.36|180.71|183.36|181.72|1.80|9766|805|0|0|0|9766|0|0|0|7891|9766|9766|9766|1774701.25|Q
KSA|46434V423|10/03/25|40.49|40.56|40.41|40.49|40.48|.01|128864|1210|1|0|0|124303|4561|0|0|91230|128864|128864|128864|5216863.72|P
KSCP|49907V201|10/03/25|6.60|6.86|6.20|6.20|6.50|-.21|50281|426|3|1|0|33452|9715|7114|0|33503|50281|50281|50281|326704.04|Q
KSEP|45784N304|10/03/25|0.00|27.59|27.59|27.59|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
KSLV|500948864|10/03/25|25.23|25.58|25.21|25.42|25.38|.53|1766|20|0|0|0|1766|0|0|0|1270|1766|1766|1766|44823.19|Z
KSPI|48581R205|10/03/25|80.38|80.65|79.31|79.96|79.84|.86|32811|812|0|0|0|32811|0|0|0|16935|32811|32811|32811|2619658.60|Q
KSPY|500767389|10/03/25|28.45|28.45|28.39|28.44|28.43|.05|1917|16|0|0|0|1917|0|0|0|462|1917|1917|1917|54508.24|P
KSS|500255104|10/03/25|16.52|17.05|16.52|16.90|16.89|.46|319475|3420|0|0|1|288478|0|0|30997|240497|319475|319475|319475|5396360.11|N
KSTR|500767694|10/03/25|20.25|20.25|20.00|20.13|20.10|-.18|26113|194|1|1|0|17516|2576|6021|0|16224|26113|26113|26113|524894.97|P
KT|48268K101|10/03/25|19.90|19.90|19.67|19.68|19.75|-.18|23516|349|1|0|0|21141|2375|0|0|11166|23516|23516|23516|464552.56|N
KTB|50050N103|10/03/25|82.85|84.20|82.31|82.31|83.17|-.29|15929|510|0|0|0|15929|0|0|0|11978|15929|15929|15929|1324849.93|N
KTCC|493144109|10/03/25|3.43|3.49|3.43|3.45|3.47|0.00|11635|41|0|0|0|11635|0|0|0|7737|11635|11635|11635|40370.44|Q
KTEC|500767579|10/03/25|19.50|19.50|19.31|19.35|19.41|-.16|15487|70|1|1|0|5730|2017|7740|0|13349|15487|15487|15487|300547.69|P
KTF|233368109|10/03/25|9.16|9.20|9.16|9.19|9.18|0.00|5157|39|0|0|0|5157|0|0|0|2289|5157|5157|5157|47325.08|N
KTH|22080R206|10/03/25|0.00|29.06|29.06|29.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
KTN|22532R101|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
KTOS|50077B207|10/03/25|95.55|98.02|93.88|96.17|96.39|1.11|218248|6283|1|0|0|216153|2095|0|0|172971|218248|218248|218248|21036837.71|Q
KTTA|70261F202|10/03/25|0.78|0.80|0.77|0.79|0.79|0.00|3160|38|0|0|0|3160|0|0|0|765|3160|3160|3160|2485.46|Q
KTTA W|70261F111|10/03/25|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
KTUP|26923Q515|10/03/25|43.70|46.45|43.70|45.04|44.91|.67|2950|62|0|0|0|2950|0|0|0|662|2950|2950|2950|132491.80|Z
KUKE|501229207|10/03/25|0.59|0.61|0.59|0.61|0.60|.02|16920|143|1|0|0|13920|3000|0|0|8547|16920|16920|16920|10217.55|N
KULR|50125G307|10/03/25|5.02|5.69|4.94|5.42|5.41|.65|876740|4907|25|9|1|714447|84633|64755|12905|452693|876740|876740|876740|4743206.57|A
KURA|50127T109|10/03/25|9.28|9.72|9.25|9.57|9.50|.42|152355|2010|3|2|0|129240|7743|15372|0|50051|152355|152355|152355|1447018.24|Q
KURE|500767835|10/03/25|21.38|21.38|21.21|21.29|21.27|-.16|3519|49|0|0|0|3519|0|0|0|1527|3519|3519|3519|74854.34|P
KVAC|G52443119|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KVAC W|G52443127|10/03/25|0.00|0.00|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|10/03/25|5.53|5.53|5.47|5.47|5.48|.04|640|14|0|0|0|640|0|0|0|196|640|640|640|3504.73|Q
KVLE|500767645|10/03/25|27.67|27.67|27.62|27.62|27.72|.03|154|5|0|0|0|154|0|0|0|125|154|154|154|4269.52|P
KVUE|49177J102|10/03/25|15.77|15.96|15.61|15.81|15.81|.08|1065819|6423|20|9|0|945916|59511|60392|0|158044|1065819|1065819|1065819|16852680.24|N
KVYO|49845K101|10/03/25|26.10|26.77|25.61|25.89|26.04|-.03|116358|2000|1|0|0|113014|3344|0|0|49970|116358|116358|116358|3030206.20|N
KW|489398107|10/03/25|8.58|8.69|8.37|8.37|8.52|-.10|17300|289|0|0|0|17300|0|0|0|9826|17300|17300|17300|147349.94|N
KWEB|500767306|10/03/25|42.95|42.95|42.46|42.65|42.68|-.29|4698581|6910|265|81|14|2115133|846653|504946|1231849|3516572|4698581|4698581|4698581|200540438.44|P
KWM|G53151109|10/03/25|2.71|2.90|2.68|2.90|2.81|.29|54409|308|4|0|0|40384|14025|0|0|5264|54409|54409|54409|152866.58|Q
KWMW W|G53151125|10/03/25|0.00|0.15|0.15|0.15|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
KWR|747316107|10/03/25|133.45|134.24|133.45|134.04|134.53|1.45|2736|175|0|0|0|2736|0|0|0|1833|2736|2736|2736|368074.59|N
KWT|46436E817|10/03/25|0.00|39.26|39.26|39.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
KXI|464288737|10/03/25|63.92|64.21|63.92|64.02|64.05|.04|2876|50|0|0|0|2876|0|0|0|575|2876|2876|2876|184195.95|P
KXIN|G5223X159|10/03/25|0.69|0.72|0.69|0.70|0.69|.01|32467|27|4|0|1|4132|17335|0|11000|21093|32467|32467|32467|22545.05|Q
KYIV|G5331N101|10/03/25|12.11|12.19|11.81|12.14|11.96|.04|45033|527|1|0|0|40033|5000|0|0|24048|45033|45033|45033|538729.48|Q
KYIV W|G5331N119|10/03/25|4.09|4.12|3.83|3.87|3.97|-.13|12403|106|0|0|0|12403|0|0|0|3071|12403|12403|12403|49264.96|Q
KYMR|501575104|10/03/25|56.30|58.97|56.30|57.93|57.98|1.93|26658|1196|1|0|0|24232|2426|0|0|19873|26658|26658|26658|1545547.32|Q
KYN|486606106|10/03/25|12.33|12.33|12.28|12.29|12.30|.03|8405|75|0|0|0|8405|0|0|0|5937|8405|8405|8405|103392.12|N
KYTX|501976104|10/03/25|6.14|6.25|5.46|5.51|5.61|-.55|39810|469|0|1|1|18619|0|8643|12548|29458|39810|39810|39810|223307.64|Q
KZIA|48669G303|10/03/25|6.21|6.60|6.21|6.55|6.47|.04|13136|146|0|1|0|5136|0|8000|0|9379|13136|13136|13136|85051.20|Q
KZR|49372L209|10/03/25|3.85|3.98|3.85|3.97|3.92|.07|1918|16|0|0|0|1918|0|0|0|848|1918|1918|1918|7527.43|Q
L|540424108|10/03/25|101.51|102.35|101.51|101.68|101.79|-.02|30636|1683|0|0|0|30636|0|0|0|21850|30636|30636|30636|3118590.26|N
LAB|34385P108|10/03/25|1.28|1.38|1.28|1.34|1.34|.06|161101|1190|0|1|1|145301|0|5205|10595|79177|161101|161101|161101|216247.40|Q
LABD|25461H853|10/03/25|37.09|37.40|36.05|36.66|36.60|-1.04|543494|8638|3|1|0|525933|7966|9595|0|385516|543494|543494|543494|19891905.95|P
LABU|25460G120|10/03/25|101.56|104.86|101.08|103.28|103.12|2.83|300884|3815|5|2|0|271004|11895|17985|0|156634|300884|300884|300884|31028025.85|P
LABX|46092D715|10/03/25|32.24|32.39|28.00|28.77|29.89|-2.70|73924|900|0|0|0|73924|0|0|0|31478|73924|73924|73924|2209726.10|Z
LAC|53681J103|10/03/25|6.91|9.32|6.91|9.04|8.52|2.19|18856095|65986|799|220|85|13054976|2408695|1638076|1754348|7488652|18856095|18856095|18856095|160720989.68|N
LAD|536797103|10/03/25|323.90|323.90|318.97|320.96|320.72|.13|6048|357|0|0|0|6048|0|0|0|3492|6048|6048|6048|1939739.00|N
LADR|505743104|10/03/25|10.76|10.83|10.67|10.67|10.71|-.05|25147|335|0|0|0|25147|0|0|0|15553|25147|25147|25147|269437.13|N
LAES|G79483106|10/03/25|4.50|4.85|4.32|4.66|4.57|.35|5000826|21597|233|56|25|3233440|755531|417256|594599|1860226|5000826|5000826|5000826|22858990.89|Q
LAKE|511795106|10/03/25|14.75|15.41|14.75|15.41|15.19|.59|13509|221|2|0|0|7152|6357|0|0|10617|13509|13509|13509|205220.06|Q
LALT|33740F490|10/03/25|22.81|22.81|22.78|22.78|22.81|.11|273|1|0|0|0|273|0|0|0|188|273|273|273|6227.13|P
LAMR|512816109|10/03/25|122.26|124.08|122.26|123.22|123.50|1.17|17655|809|0|0|0|17655|0|0|0|8802|17655|17655|17655|2180336.19|Q
LAND|376549101|10/03/25|9.29|9.34|9.22|9.22|9.26|-.03|8772|279|0|0|0|8772|0|0|0|3710|8772|8772|8772|81225.53|Q
LAND M|376549507|10/03/25|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
LAND O|376549309|10/03/25|19.62|19.62|19.57|19.57|19.57|.06|57|3|0|0|0|57|0|0|0|4|57|57|57|1115.22|Q
LAND P|376549408|10/03/25|19.50|19.50|19.40|19.40|19.50|-.06|1893|2|0|0|0|1893|0|0|0|1893|1893|1893|1893|36913.50|Q
LANV|G5380J100|10/03/25|2.09|2.13|2.09|2.11|2.11|-.03|12109|5|3|0|0|2741|9368|0|0|991|12109|12109|12109|25608.90|N
LANV WS|G5380J118|10/03/25|0.00|0.00|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|10/03/25|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|Z
LAR|H5012F103|10/03/25|3.80|4.25|3.78|4.14|4.10|.42|368718|1685|6|5|0|307634|22352|38732|0|253387|368718|368718|368718|1513470.82|N
LARK|51504L107|10/03/25|26.97|26.97|26.63|26.63|26.68|.03|165|19|0|0|0|165|0|0|0|71|165|165|165|4402.30|Q
LASE|51807Q100|10/03/25|4.84|4.98|4.52|4.52|4.78|-.32|55957|683|2|0|0|49249|6708|0|0|26384|55957|55957|55957|267707.68|Q
LASR|65487K100|10/03/25|31.15|32.25|30.67|30.84|31.50|-.25|30829|1181|0|0|0|30829|0|0|0|18786|30829|30829|30829|971154.27|Q
LATA U|G3R25N124|10/03/25|9.98|9.98|9.98|9.98|9.98|0.00|550|1|0|0|0|550|0|0|0|0|550|550|550|5489.00|Q
LAUR|518613203|10/03/25|31.09|31.19|29.38|29.48|29.95|-1.72|92795|2239|1|0|0|90423|2372|0|0|20280|92795|92795|92795|2779271.83|Q
LAW|126327105|10/03/25|6.37|6.49|6.37|6.38|6.43|.08|2894|58|0|0|0|2894|0|0|0|568|2894|2894|2894|18596.49|N
LAWR|77106A108|10/03/25|3.35|3.35|3.14|3.22|3.23|-.15|143223|478|9|3|0|94826|28460|19937|0|122901|143223|143223|143223|462125.66|Q
LAYS|88636R412|10/03/25|0.00|43.28|43.28|43.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LAZ|52110M109|10/03/25|52.37|52.60|51.31|51.79|51.72|-.48|26308|614|0|0|0|26308|0|0|0|17014|26308|26308|26308|1360599.14|N
LAZR|550424303|10/03/25|2.21|2.57|2.21|2.46|2.44|.28|1255946|3600|58|21|2|908231|165843|150972|30900|767081|1255946|1255946|1255946|3069466.23|Q
LB|514952100|10/03/25|57.00|57.08|55.72|56.64|56.38|.11|20884|505|0|0|0|20884|0|0|0|17974|20884|20884|20884|1177414.07|N
LBAY|886364850|10/03/25|24.87|25.18|24.87|25.18|25.17|.30|109|5|0|0|0|109|0|0|0|101|109|109|109|2743.23|P
LBGJ|G5480M102|10/03/25|0.62|0.63|0.58|0.58|0.59|-.04|9862|40|1|0|0|7162|2700|0|0|887|9862|9862|9862|5865.92|Q
LBO|02072L383|10/03/25|0.00|29.00|29.00|29.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LBRD A|530307107|10/03/25|61.71|64.37|61.71|64.23|63.61|2.46|12131|489|0|0|0|12131|0|0|0|5416|12131|12131|12131|771600.29|Q
LBRD K|530307305|10/03/25|62.47|64.67|62.47|64.60|63.89|2.52|75342|1871|0|0|0|75342|0|0|0|55480|75342|75342|75342|4813649.53|Q
LBRD P|530307503|10/03/25|24.60|24.60|24.41|24.41|24.56|-.04|22|4|0|0|0|22|0|0|0|0|22|22|22|540.21|Q
LBRT|53115L104|10/03/25|12.85|13.09|12.67|12.91|12.88|.20|112131|1621|0|0|0|112131|0|0|0|61493|112131|112131|112131|1444398.61|N
LBRX|50180M108|10/03/25|15.25|15.25|14.90|15.01|15.06|-.44|9560|255|0|0|0|9560|0|0|0|4980|9560|9560|9560|143928.25|Q
LBTY A|G61188101|10/03/25|11.65|11.88|11.64|11.77|11.78|.03|92015|1455|0|0|0|92015|0|0|0|55870|92015|92015|92015|1084359.19|Q
LBTY B|G61188119|10/03/25|0.00|11.55|11.55|11.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LBTY K|G61188127|10/03/25|11.89|11.98|11.85|11.87|11.92|0.00|113029|1120|2|0|0|108609|4420|0|0|81341|113029|113029|113029|1347698.85|Q
LC|52603A208|10/03/25|15.05|15.18|14.71|14.77|14.90|-.21|33716|624|0|0|0|33716|0|0|0|13453|33716|33716|33716|502515.58|N
LCAP|74255Y680|10/03/25|29.34|29.34|29.21|29.21|29.35|-.02|180|2|0|0|0|180|0|0|0|180|180|180|180|5283.04|Z
LCCC|G5353S103|10/03/25|10.10|10.10|10.10|10.10|10.10|.01|604|7|0|0|0|604|0|0|0|500|604|604|604|6097.94|Q
LCCC R|G5353S137|10/03/25|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
LCCC U|G5353S129|10/03/25|0.00|10.29|10.29|10.29|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LCDL|38747R488|10/03/25|19.55|20.94|19.00|20.49|19.61|1.04|6995|125|0|0|0|6995|0|0|0|3444|6995|6995|6995|137152.79|Q
LCF|89157W400|10/03/25|0.00|41.54|41.54|41.54|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LCFY|Q56120134|10/03/25|7.18|7.50|7.14|7.23|7.34|-.07|5315|68|0|0|0|5315|0|0|0|1897|5315|5315|5315|39004.10|Q
LCFY W|Q56120142|10/03/25|0.00|0.00|0.00|0.00|10.00|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|10.00|Q
LCG|66538H385|10/03/25|33.28|33.28|33.25|33.25|33.28|.12|61|1|0|0|0|61|0|0|0|0|61|61|61|2030.08|P
LCID|549498202|10/03/25|24.14|25.06|23.66|24.77|24.28|.67|634558|6978|2|0|1|611149|5057|0|18352|432699|634558|634558|634558|15407034.73|Q
LCII|50189K103|10/03/25|93.85|95.23|93.85|94.49|94.50|.92|7704|470|0|0|0|7704|0|0|0|3733|7704|7704|7704|728006.92|N
LCLG|00770X246|10/03/25|0.00|62.89|62.89|62.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
LCNB|50181P100|10/03/25|14.97|14.97|14.95|14.95|14.93|.19|367|19|0|0|0|367|0|0|0|189|367|367|367|5478.86|Q
LCOW|69374H238|10/03/25|23.42|23.47|23.42|23.47|23.45|.07|33|3|0|0|0|33|0|0|0|0|33|33|33|773.95|Z
LCR|56167R606|10/03/25|38.15|38.15|38.07|38.07|38.15|.01|12|1|0|0|0|12|0|0|0|0|12|12|12|457.80|P
LCTD|09290C608|10/03/25|54.18|54.33|54.18|54.33|54.21|.45|740|6|0|0|0|740|0|0|0|49|740|740|740|40112.79|P
LCTU|09290C509|10/03/25|72.94|73.03|72.86|72.86|72.95|-.07|920|11|0|0|0|920|0|0|0|696|920|920|920|67114.39|P
LCTX|53566P109|10/03/25|1.75|1.77|1.66|1.66|1.71|-.06|163555|686|4|0|0|147678|15877|0|0|122511|163555|163555|163555|279129.78|A
LCUT|53222Q103|10/03/25|3.92|3.92|3.86|3.86|3.91|.03|178|12|0|0|0|178|0|0|0|93|178|178|178|696.67|Q
LDDR|86172A249|10/03/25|85.17|85.17|85.08|85.08|85.12|-.13|361|30|0|0|0|361|0|0|0|361|361|361|361|30729.80|Z
LDEM|46436E601|10/03/25|0.00|59.59|59.59|59.59|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LDI|53946R106|10/03/25|3.07|3.14|2.99|3.01|3.05|-.02|231386|908|9|1|1|154340|26946|9100|41000|95533|231386|231386|231386|706515.49|N
LDOS|525327102|10/03/25|192.73|197.30|192.73|195.66|195.97|2.70|36539|1572|0|0|0|36539|0|0|0|27164|36539|36539|36539|7160616.51|N
LDP|19248C105|10/03/25|21.69|21.70|21.66|21.66|21.69|-.06|517|8|0|0|0|517|0|0|0|199|517|517|517|11214.21|N
LDRC|46438G539|10/03/25|25.33|25.33|25.31|25.31|25.33|0.00|800|3|0|0|0|800|0|0|0|205|800|800|800|20262.26|P
LDRH|46438G547|10/03/25|25.03|25.06|25.03|25.04|25.05|0.00|1247|13|0|0|0|1247|0|0|0|1247|1247|1247|1247|31235.41|P
LDRI|46438G513|10/03/25|25.45|25.45|25.44|25.44|25.45|0.00|40|1|0|0|0|40|0|0|0|22|40|40|40|1018.00|P
LDRT|46438G521|10/03/25|25.28|25.30|25.28|25.30|25.30|0.00|614|7|0|0|0|614|0|0|0|0|614|614|614|15531.92|P
LDRX|74933W189|10/03/25|0.00|32.14|32.14|32.14|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LDSF|33740F870|10/03/25|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
LDUR|72201R718|10/03/25|96.15|96.15|95.88|95.88|96.03|-.10|1599|12|0|0|0|1599|0|0|0|616|1599|1599|1599|153544.00|P
LDWY|45765Y204|10/03/25|0.00|4.72|4.72|4.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LE|51509F105|10/03/25|15.34|15.35|15.13|15.21|15.23|-.01|10164|394|0|0|0|10164|0|0|0|8093|10164|10164|10164|154811.91|Q
LEA|521865204|10/03/25|102.15|103.99|102.15|103.99|103.32|1.48|29293|1083|0|0|0|29293|0|0|0|14288|29293|29293|29293|3026483.53|N
LEAD|829658301|10/03/25|77.03|77.03|76.85|76.85|76.85|.14|301|2|0|0|0|301|0|0|0|0|301|301|301|23132.03|Z
LECO|533900106|10/03/25|233.61|241.29|233.61|236.37|237.91|4.89|19429|1037|0|0|0|19429|0|0|0|8102|19429|19429|19429|4622292.35|Q
LEDS|816645204|10/03/25|2.40|2.45|2.40|2.41|2.45|.01|1171|13|0|0|0|1171|0|0|0|1011|1171|1171|1171|2865.13|Q
LEE|523768406|10/03/25|0.00|5.33|5.33|5.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LEG|524660107|10/03/25|8.91|9.16|8.91|9.01|9.06|.18|52702|793|0|0|0|52702|0|0|0|36059|52702|52702|52702|477368.67|N
LEGH|52472M101|10/03/25|26.75|26.75|24.82|24.82|25.52|-2.32|7396|345|0|0|0|7396|0|0|0|2232|7396|7396|7396|188779.13|Q
LEGN|52490G102|10/03/25|32.22|32.26|31.59|32.05|31.90|-.21|57597|1519|0|0|0|57597|0|0|0|43235|57597|57597|57597|1837072.54|Q
LEGR|33741X201|10/03/25|57.00|57.00|56.97|56.97|57.00|.11|22|1|0|0|0|22|0|0|0|0|22|22|22|1254.00|Q
LEGT|G5451A103|10/03/25|10.74|10.74|10.74|10.74|10.74|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|10.74|A
LEGT U|G5451A129|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
LEGT WS|G5451A111|10/03/25|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|A
LEMB|464286517|10/03/25|41.24|41.33|41.24|41.28|41.27|.01|9385|101|0|0|0|9385|0|0|0|6435|9385|9385|9385|387352.29|P
LEN|526057104|10/03/25|128.33|130.77|128.33|130.06|130.04|1.74|102994|3246|0|0|0|102994|0|0|0|54853|102994|102994|102994|13392972.96|N
LEN B|526057302|10/03/25|123.70|123.82|123.56|123.82|123.75|.97|1056|77|0|0|0|1056|0|0|0|0|1056|1056|1056|130682.34|N
LENS|02072Q796|10/03/25|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|Z
LENZ|52635N103|10/03/25|48.49|49.73|48.29|48.74|48.95|.48|12918|568|0|0|0|12918|0|0|0|10022|12918|12918|12918|632385.37|Q
LEO|05588W108|10/03/25|6.26|6.27|6.26|6.27|6.27|.02|2458|16|0|0|0|2458|0|0|0|2091|2458|2458|2458|15402.87|N
LESL|527064208|10/03/25|5.61|5.66|4.86|4.92|5.07|-.60|82530|649|7|1|0|56777|20603|5150|0|15343|82530|82530|82530|418723.82|Q
LEU|15643U104|10/03/25|351.60|360.00|334.30|343.49|346.47|-5.60|166044|10694|1|0|0|163124|2920|0|0|74085|166044|166044|166044|57530056.92|A
LEVI|52736R102|10/03/25|24.59|24.80|24.40|24.46|24.53|.10|84986|1701|0|0|0|84986|0|0|0|51277|84986|84986|84986|2085115.85|N
LEXI|53656F425|10/03/25|35.00|35.00|34.93|34.93|34.96|.02|138|3|0|0|0|138|0|0|0|128|138|138|138|4824.10|Q
LEXX|52886N406|10/03/25|0.89|0.91|0.86|0.87|0.87|-.01|54997|270|3|1|0|38572|10605|5820|0|7240|54997|54997|54997|47812.56|Q
LEXX W|52886N117|10/03/25|0.07|0.07|0.05|0.05|0.07|-.02|1000|1|0|0|0|1000|0|0|0|0|1000|1000|1000|65.00|Q
LFAI|86172B692|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFBE|86172B668|10/03/25|0.00|0.00|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|10/03/25|7.18|7.23|6.93|6.98|7.03|-.08|12970|430|0|0|0|12970|0|0|0|4718|12970|12970|12970|91229.13|Q
LFDR|86172B619|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LFEQ|92189F148|10/03/25|0.00|53.49|53.49|53.49|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
LFGY|88636R727|10/03/25|37.00|37.65|36.97|37.29|37.17|.32|19683|380|1|0|0|17272|2411|0|0|9718|19683|19683|19683|731610.89|P
LFMD|53216B104|10/03/25|6.96|7.31|6.93|6.97|7.10|.05|123734|1216|4|0|0|111849|11885|0|0|36138|123734|123734|123734|878914.61|Q
LFMD P|53216B203|10/03/25|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|Q
LFSC|74933W221|10/03/25|30.00|30.15|30.00|30.11|30.12|.51|421|4|0|0|0|421|0|0|0|421|421|421|421|12682.00|Q
LFST|53228F101|10/03/25|5.44|5.62|5.44|5.52|5.52|.16|69732|1153|0|1|0|64332|0|5400|0|43816|69732|69732|69732|384734.32|Q
LFT|55025L108|10/03/25|1.94|1.94|1.91|1.93|1.93|-.03|8572|190|0|0|0|8572|0|0|0|4056|8572|8572|8572|16529.11|N
LFT PRA|55025L207|10/03/25|20.96|20.96|20.80|20.80|20.97|-.52|112|4|0|0|0|112|0|0|0|0|112|112|112|2348.72|N
LFUS|537008104|10/03/25|260.50|263.29|258.98|258.98|261.21|-.14|3471|384|0|0|0|3471|0|0|0|2153|3471|3471|3471|906660.77|Q
LFVN|53222K205|10/03/25|9.59|9.76|9.46|9.51|9.61|-.06|6192|193|0|0|0|6192|0|0|0|3200|6192|6192|6192|59535.91|Q
LFWD|M8216Q119|10/03/25|0.78|0.80|0.74|0.78|0.77|.01|22247|89|1|0|0|19247|3000|0|0|9866|22247|22247|22247|17198.55|Q
LGCB|G5500B128|10/03/25|1.84|1.90|1.84|1.90|1.86|0.00|23|5|0|0|0|23|0|0|0|0|23|23|23|42.82|Q
LGCF|882927882|10/03/25|0.00|33.90|33.90|33.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LGCL|G57037106|10/03/25|0.16|0.17|0.15|0.16|0.16|0.00|315246|359|25|11|3|78159|89386|88833|58868|75463|315246|315246|315246|49524.14|Q
LGCY|52474R207|10/03/25|9.63|9.87|9.57|9.77|9.71|.18|10662|120|1|0|0|8262|2400|0|0|1231|10662|10662|10662|103565.53|A
LGDX|45259A571|10/03/25|22.71|22.71|22.71|22.71|22.72|.03|2|2|0|0|0|2|0|0|0|2|2|2|2|45.43|P
LGH|66538R730|10/03/25|60.77|61.17|60.74|60.74|60.94|-.04|2126|36|0|0|0|2126|0|0|0|1381|2126|2126|2126|129553.47|P
LGHL|53620U508|10/03/25|1.53|1.56|1.46|1.52|1.51|-.08|35552|282|1|0|0|31152|4400|0|0|15573|35552|35552|35552|53626.63|Q
LGHT|84858T863|10/03/25|10.25|10.31|10.25|10.30|10.30|.10|134|4|0|0|0|134|0|0|0|129|134|134|134|1380.63|P
LGI|52106W103|10/03/25|17.64|17.66|17.59|17.59|17.64|.03|266|9|0|0|0|266|0|0|0|65|266|266|266|4693.13|N
LGIH|50187T106|10/03/25|52.87|54.05|52.85|53.14|53.51|.89|10688|648|0|0|0|10688|0|0|0|5179|10688|10688|10688|571933.31|Q
LGL|50186A108|10/03/25|6.60|6.65|6.60|6.65|6.60|.03|100|1|0|0|0|100|0|0|0|0|100|100|100|660.00|A
LGL WS|50186A132|10/03/25|0.35|0.36|0.35|0.36|0.35|.03|1942|3|0|0|0|1942|0|0|0|0|1942|1942|1942|679.80|A
LGLV|78468R804|10/03/25|177.35|178.42|177.35|177.68|177.93|.64|2470|32|0|0|0|2470|0|0|0|1058|2470|2470|2470|439483.71|P
LGN|52476L109|10/03/25|31.11|32.41|30.60|31.65|31.76|1.72|21006|466|0|0|0|21006|0|0|0|8084|21006|21006|21006|667057.06|Q
LGND|53220K504|10/03/25|180.20|181.04|180.20|180.98|180.78|1.12|4578|309|0|0|0|4578|0|0|0|3625|4578|4578|4578|827602.68|Q
LGO|517097101|10/03/25|1.59|1.68|1.59|1.61|1.63|.04|45358|219|1|0|0|43058|2300|0|0|25771|45358|45358|45358|73902.49|Q
LGOV|33738D606|10/03/25|21.96|21.96|21.89|21.89|21.91|-.05|30088|216|1|0|0|26657|3431|0|0|9343|30088|30088|30088|659133.38|P
LGPS|J3921Q102|10/03/25|1.13|1.15|1.09|1.14|1.11|.01|4066|30|0|0|0|4066|0|0|0|425|4066|4066|4066|4507.35|A
LGRO|00162Q353|10/03/25|40.87|40.87|40.56|40.56|40.66|-.11|471|5|0|0|0|471|0|0|0|471|471|471|471|19149.60|Q
LGVN|54303L203|10/03/25|0.80|0.80|0.77|0.78|0.79|.01|35313|105|4|0|1|12703|11210|0|11400|18931|35313|35313|35313|27761.57|Q
LH|504922105|10/03/25|280.63|280.63|276.35|276.86|277.79|-2.58|19999|877|0|0|0|19999|0|0|0|11189|19999|19999|19999|5555516.09|N
LHAI|53578M102|10/03/25|9.25|9.25|8.69|8.74|9.08|-.55|69403|195|2|1|1|22374|5099|6931|34999|53995|69403|69403|69403|630415.63|Q
LHSW|G5480C104|10/03/25|2.14|2.25|2.14|2.18|2.11|.06|106276|117|19|1|0|40976|58300|7000|0|8800|106276|106276|106276|224435.48|Q
LHX|502431109|10/03/25|296.78|299.42|296.00|297.29|297.99|1.29|17297|966|0|0|0|17297|0|0|0|8956|17297|17297|17297|5154348.75|N
LI|50202M102|10/03/25|25.36|25.39|24.48|24.81|24.76|-1.01|648419|5772|8|1|0|613125|27247|8047|0|337798|648419|648419|648419|16053256.24|Q
LIAE|86172B650|10/03/25|0.00|0.00|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|10/03/25|0.00|243.40|243.40|243.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LIAU|86172B635|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|4.50|4.75|4.50|4.60|4.68|.10|1653|45|0|0|0|1653|0|0|0|196|1653|1653|1653|7735.02|Q
LIDR|008183204|10/03/25|2.47|2.61|2.44|2.55|2.52|.12|239715|1214|7|3|2|166656|21067|20757|31235|154418|239715|239715|239715|603431.32|Q
LIDR W|008183113|10/03/25|0.18|0.18|0.18|0.18|0.18|-.01|300|1|0|0|0|300|0|0|0|0|300|300|300|54.00|Q
LIEN|828174102|10/03/25|10.44|10.57|10.40|10.57|10.45|.14|222|15|0|0|0|222|0|0|0|101|222|222|222|2320.20|Q
LIF|532206109|10/03/25|108.63|109.05|107.12|107.83|108.02|.16|16112|855|0|0|0|16112|0|0|0|12630|16112|16112|16112|1740398.02|Q
LIFT|86172B593|10/03/25|0.00|0.00|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|10/03/25|546.27|553.40|543.52|550.76|548.46|4.17|14264|899|0|0|0|14264|0|0|0|9717|14264|14264|14264|7823281.39|N
LILA|G9001E102|10/03/25|8.15|8.29|8.14|8.29|8.22|.18|14644|373|0|0|0|14644|0|0|0|4823|14644|14644|14644|120395.25|Q
LILA K|G9001E128|10/03/25|8.27|8.45|8.27|8.44|8.38|.18|35452|625|0|0|0|35452|0|0|0|19360|35452|35452|35452|297019.01|Q
LIMI|882927775|10/03/25|38.00|39.32|38.00|39.32|38.00|.12|200|2|0|0|0|200|0|0|0|0|200|200|200|7600.00|Z
LIMN|53271X108|10/03/25|1.90|1.90|1.60|1.73|1.88|-.23|109646|488|11|2|0|61241|34240|14165|0|11999|109646|109646|109646|205929.89|Q
LIMN W|53271X116|10/03/25|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|10/03/25|468.45|468.45|463.05|466.57|466.06|-2.90|45408|2417|0|0|0|45408|0|0|0|12486|45408|45408|45408|21162842.01|Q
LINC|533535100|10/03/25|23.02|23.02|22.72|22.72|22.86|-.19|8894|388|0|0|0|8894|0|0|0|4602|8894|8894|8894|203359.20|Q
LIND|535219109|10/03/25|12.46|12.48|12.33|12.48|12.39|.07|10329|413|0|0|0|10329|0|0|0|5616|10329|10329|10329|127971.52|Q
LINE|53566V106|10/03/25|40.30|41.89|40.28|41.46|41.16|1.43|52217|1463|0|1|0|46732|0|5485|0|37063|52217|52217|52217|2149508.50|Q
LINK|458751302|10/03/25|13.57|13.57|12.33|12.42|13.21|-1.03|5407|113|0|0|0|5407|0|0|0|2363|5407|5407|5407|71401.43|Q
LION|53626N102|10/03/25|6.55|6.57|6.50|6.51|6.52|0.00|51940|531|1|0|0|48940|3000|0|0|35309|51940|51940|51940|338441.78|N
LIQT|53632A300|10/03/25|2.81|2.84|2.81|2.84|2.80|.16|32|6|0|0|0|32|0|0|0|23|32|32|32|89.73|Q
LIT|37954Y855|10/03/25|59.04|59.30|58.25|58.88|58.92|.45|108243|1390|5|0|1|74847|13186|0|20210|83055|108243|108243|108243|6377352.43|P
LITB|53225G201|10/03/25|2.03|2.05|1.97|1.97|2.03|.04|5850|28|0|0|0|5850|0|0|0|300|5850|5850|5850|11867.50|N
LITE|55024U109|10/03/25|170.88|170.90|159.96|163.51|163.87|-6.26|248642|5045|3|6|0|199221|8200|41221|0|158093|248642|248642|248642|40744530.42|Q
LITL|82889N327|10/03/25|28.51|28.51|28.39|28.39|28.72|.05|142|4|0|0|0|142|0|0|0|127|142|142|142|4077.90|P
LITM|83336J307|10/03/25|4.54|5.34|4.52|4.95|4.85|.44|185761|1203|6|4|1|118086|20275|31300|16100|80931|185761|185761|185761|900671.32|Q
LITP|85208P709|10/03/25|9.81|9.96|9.81|9.92|9.75|.56|2565|48|0|0|0|2565|0|0|0|448|2565|2565|2565|25019.10|Q
LITS|55279B301|10/03/25|2.68|2.68|2.47|2.56|2.55|-.12|74852|466|2|0|0|69526|5326|0|0|15669|74852|74852|74852|190675.39|Q
LIVE|538142308|10/03/25|18.25|18.25|17.75|17.75|17.75|-.61|202|3|0|0|0|202|0|0|0|202|202|202|202|3586.20|Q
LIVN|G5509L101|10/03/25|51.58|53.45|51.58|53.37|53.14|2.14|16321|745|0|0|0|16321|0|0|0|7443|16321|16321|16321|867349.16|Q
LIXT|539319301|10/03/25|5.26|5.36|4.96|5.31|5.14|-.07|10173|112|0|0|0|10173|0|0|0|7105|10173|10173|10173|52324.06|Q
LIXT W|539319111|10/03/25|0.19|0.19|0.18|0.18|0.19|.01|71|4|0|0|0|71|0|0|0|0|71|71|71|13.18|Q
LJAN|45783Y368|10/03/25|0.00|24.69|24.69|24.69|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LJUL|45783Y186|10/03/25|23.93|23.93|23.92|23.92|23.93|-.04|200|1|0|0|0|200|0|0|0|0|200|200|200|4786.00|Z
LKFN|511656100|10/03/25|63.57|63.91|63.57|63.91|63.94|.78|1874|264|0|0|0|1874|0|0|0|1382|1874|1874|1874|119815.96|Q
LKOR|33939L753|10/03/25|43.54|43.55|43.54|43.55|43.54|-.02|5|1|0|0|0|5|0|0|0|0|5|5|5|217.70|Z
LKQ|501889208|10/03/25|31.30|31.73|31.30|31.37|31.49|.05|90859|2283|0|0|0|90859|0|0|0|51705|90859|90859|90859|2860707.35|Q
LLDR|37960A388|10/03/25|46.40|46.40|46.24|46.24|46.40|-.12|1|1|0|0|0|1|0|0|0|0|1|1|1|46.40|P
LLY|532457108|10/03/25|820.31|847.85|817.96|840.02|837.11|19.88|327885|14037|0|0|1|309085|0|0|18800|201950|327885|327885|327885|274476419.93|N
LLYV A|531229748|10/03/25|88.76|88.76|87.70|87.90|88.05|-1.30|10474|383|0|0|0|10474|0|0|0|3761|10474|10474|10474|922238.40|Q
LLYV K|531229722|10/03/25|91.69|91.69|90.31|90.53|90.62|-1.26|12737|612|0|0|0|12737|0|0|0|9668|12737|12737|12737|1154281.29|Q
LLYX|88636J261|10/03/25|16.06|17.03|15.84|16.72|16.61|.74|705916|3982|21|2|1|627852|54655|13050|10359|467144|705916|705916|705916|11725014.10|P
LLYZ|88636V603|10/03/25|15.41|15.41|14.53|14.75|14.85|-.78|2293|24|0|0|0|2293|0|0|0|170|2293|2293|2293|34057.67|Q
LMAT|525558201|10/03/25|86.99|88.26|86.99|87.98|88.10|1.20|3394|355|0|0|0|3394|0|0|0|2565|3394|3394|3394|299017.57|Q
LMB|53263P105|10/03/25|89.39|91.00|88.94|89.23|89.83|-.16|5395|365|0|0|0|5395|0|0|0|2886|5395|5395|5395|484627.01|Q
LMBO|25461A593|10/03/25|38.13|39.00|38.13|39.00|38.93|1.08|822|41|0|0|0|822|0|0|0|413|822|822|822|31998.17|P
LMBS|33739Q200|10/03/25|49.93|49.93|49.89|49.91|49.90|0.00|7904|80|0|0|0|7904|0|0|0|1716|7904|7904|7904|394419.82|Q
LMFA|502074503|10/03/25|1.29|1.38|1.26|1.31|1.33|.03|86140|609|1|3|0|60179|3887|22074|0|28236|86140|86140|86140|114283.07|Q
LMND|52567D107|10/03/25|54.84|57.30|53.87|54.52|55.40|1.24|187561|3914|1|1|1|158807|2694|6960|19100|123087|187561|187561|187561|10391173.86|N
LMND WS|52567D115|10/03/25|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|A
LMNR|532746104|10/03/25|15.19|15.30|15.12|15.15|15.18|.33|1358|94|0|0|0|1358|0|0|0|690|1358|1358|1358|20613.96|Q
LMT|539830109|10/03/25|499.37|506.43|499.35|504.50|504.49|5.14|40144|2311|0|0|0|40144|0|0|0|29305|40144|40144|40144|20252310.17|N
LMTL|25461H887|10/03/25|33.74|34.51|33.74|34.51|34.33|.71|1096|38|0|0|0|1096|0|0|0|365|1096|1096|1096|37627.59|Q
LMTS|25461H879|10/03/25|0.00|0.00|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|10/03/25|50.03|50.07|50.03|50.07|50.03|.16|300|1|0|0|0|300|0|0|0|0|300|300|300|15009.00|P
LNAI|29350E203|10/03/25|1.26|1.29|1.24|1.29|1.26|.07|5414|49|0|0|0|5414|0|0|0|3966|5414|5414|5414|6821.51|Q
LNC|534187109|10/03/25|40.57|41.09|40.57|41.09|40.95|.74|60662|1763|0|0|0|60662|0|0|0|44286|60662|60662|60662|2483825.98|N
LNC PRD|534187885|10/03/25|26.86|26.87|26.82|26.84|26.85|.02|335|7|0|0|0|335|0|0|0|0|335|335|335|8995.30|N
LND|10554B104|10/03/25|3.75|3.78|3.75|3.75|3.77|-.06|1523|24|0|0|0|1523|0|0|0|345|1523|1523|1523|5738.51|N
LNG|16411R208|10/03/25|231.89|233.92|231.15|232.24|232.51|.45|79378|1944|5|0|0|66816|12562|0|0|28123|79378|79378|79378|18456284.21|N
LNKB|53578P105|10/03/25|7.07|7.21|7.02|7.02|7.14|-.03|870|30|0|0|0|870|0|0|0|252|870|870|870|6215.72|Q
LNKS|G5496W102|10/03/25|0.49|0.50|0.48|0.50|0.49|0.00|19480|49|1|0|0|14480|5000|0|0|11842|19480|19480|19480|9592.85|Q
LNN|535555106|10/03/25|142.14|142.79|141.18|141.18|142.05|-.64|5133|481|0|0|0|5133|0|0|0|3012|5133|5133|5133|729149.38|N
LNSR|52634L108|10/03/25|12.26|12.60|12.12|12.15|12.28|-.26|5879|86|0|0|0|5879|0|0|0|3941|5879|5879|5879|72219.63|Q
LNT|018802108|10/03/25|66.15|67.14|66.15|66.80|66.97|.48|77900|2248|0|0|0|77900|0|0|0|38078|77900|77900|77900|5216787.78|Q
LNTH|516544103|10/03/25|52.57|53.93|52.57|53.84|53.52|1.15|31953|1484|0|0|0|31953|0|0|0|12678|31953|31953|31953|1710085.77|Q
LNW|80874P109|10/03/25|85.17|85.75|84.66|84.67|85.26|-.49|19412|959|0|0|0|19412|0|0|0|11390|19412|19412|19412|1655075.45|Q
LNZA|51655R200|10/03/25|24.07|24.84|24.07|24.84|24.96|.28|617|89|0|0|0|617|0|0|0|234|617|617|617|15402.60|Q
LNZA W|51655R119|10/03/25|0.02|0.02|0.02|0.02|0.02|0.00|6500|9|1|0|0|3500|3000|0|0|5200|6500|6500|6500|98.83|Q
LOAN|562803106|10/03/25|5.62|5.62|5.62|5.62|5.61|.04|16|5|0|0|0|16|0|0|0|0|16|16|16|89.74|Q
LOAR|53947R105|10/03/25|80.64|80.75|78.33|78.72|79.28|-1.28|34942|975|0|0|0|34942|0|0|0|26807|34942|34942|34942|2770259.60|N
LOB|53803X105|10/03/25|34.80|35.17|34.69|34.72|34.85|.28|7526|331|0|0|0|7526|0|0|0|3780|7526|7526|7526|262304.68|N
LOB PRA|53803X402|10/03/25|26.37|26.40|26.35|26.35|26.38|.25|290|13|0|0|0|290|0|0|0|0|290|290|290|7650.88|N
LOBO|G00350101|10/03/25|0.76|0.79|0.72|0.77|0.75|.02|51721|213|3|1|0|35374|8237|8110|0|21425|51721|51721|51721|38963.26|Q
LOCL|53960E205|10/03/25|0.00|2.99|2.99|2.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
LOCO|268603107|10/03/25|9.61|9.61|9.36|9.41|9.42|.03|6995|258|0|0|0|6995|0|0|0|4272|6995|6995|6995|65926.25|Q
LOCT|45783Y434|10/03/25|0.00|23.82|23.82|23.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
LODE|205750409|10/03/25|3.46|3.60|3.46|3.53|3.52|.16|166980|987|8|1|0|127667|29879|9434|0|37997|166980|166980|166980|586993.91|A
LODI|26922B428|10/03/25|25.27|25.31|25.27|25.31|25.29|-.04|594|7|0|0|0|594|0|0|0|0|594|594|594|15023.45|P
LOGI|H50430232|10/03/25|113.28|114.10|112.60|113.00|113.26|.35|31624|1072|0|0|0|31624|0|0|0|17237|31624|31624|31624|3581678.70|Q
LOGO|45259A449|10/03/25|21.67|21.67|21.67|21.67|21.67|.10|118|1|0|0|0|118|0|0|0|118|118|118|118|2557.06|Q
LOKV|G5509P102|10/03/25|10.18|10.22|10.18|10.22|10.18|.04|800|3|0|0|0|800|0|0|0|0|800|800|800|8144.00|Q
LOKV U|G5509P128|10/03/25|0.00|0.00|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|10/03/25|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
LOMA|54150E104|10/03/25|7.38|7.49|7.30|7.48|7.38|.03|23259|462|0|0|0|23259|0|0|0|7820|23259|23259|23259|171751.79|N
LONZ|72201R627|10/03/25|50.71|50.74|50.70|50.71|50.71|0.00|10775|24|1|0|0|8275|2500|0|0|4069|10775|10775|10775|546395.16|P
LOOP|543518104|10/03/25|1.59|1.65|1.59|1.59|1.62|-.02|1083|21|0|0|0|1083|0|0|0|344|1083|1083|1083|1754.85|Q
LOPE|38526M106|10/03/25|218.37|218.37|216.53|217.39|217.28|-.90|10786|751|0|0|0|10786|0|0|0|4708|10786|10786|10786|2343590.89|Q
LOPP|36261K103|10/03/25|32.54|32.54|32.41|32.41|32.54|.03|24|1|0|0|0|24|0|0|0|0|24|24|24|780.96|P
LOT|54572F101|10/03/25|2.12|2.15|2.10|2.13|2.11|.02|5537|41|0|0|0|5537|0|0|0|2945|5537|5537|5537|11709.73|Q
LOTI|90214Q451|10/03/25|25.37|25.37|25.37|0.00|25.37|0.00|30|1|0|0|0|30|0|0|0|30|30|30|30|761.10|Q
LOTW W|54572F119|10/03/25|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|10/03/25|76.53|76.83|76.00|76.00|76.33|-.54|2221|27|0|0|0|2221|0|0|0|1238|2221|2221|2221|169536.53|P
LOVE|54738L109|10/03/25|16.56|16.79|16.48|16.75|16.69|.31|21772|718|0|0|0|21772|0|0|0|12631|21772|21772|21772|363461.59|Q
LOW|548661107|10/03/25|246.90|247.73|245.81|246.37|246.58|-.98|60952|2036|0|0|0|60952|0|0|0|49560|60952|60952|60952|15029245.20|N
LOWV|00039J301|10/03/25|79.11|79.11|78.82|78.82|79.08|.14|122|6|0|0|0|122|0|0|0|102|122|122|122|9647.39|P
LPA|G5557R109|10/03/25|4.34|4.46|4.21|4.38|4.36|-.12|15126|128|0|0|0|15126|0|0|0|8598|15126|15126|15126|65928.39|A
LPAA|G5S86M100|10/03/25|10.51|10.51|10.51|10.51|10.51|0.00|26100|21|1|1|0|14800|4200|7100|0|0|26100|26100|26100|274310.00|Q
LPAA U|G5S86M118|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|10.43|10.45|10.43|10.45|10.43|0.00|66|25|0|0|0|66|0|0|0|66|66|66|66|688.38|Q
LPBB U|G5S87A121|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LPCN|53630X203|10/03/25|3.17|3.44|3.17|3.35|3.32|.26|9251|81|1|0|0|6751|2500|0|0|6222|9251|9251|9251|30749.91|Q
LPG|Y2106R110|10/03/25|28.80|29.09|28.79|28.82|28.91|.03|14644|407|0|0|0|14644|0|0|0|4870|14644|14644|14644|423324.06|N
LPL|50186V102|10/03/25|5.40|5.44|5.37|5.38|5.40|.01|10581|173|0|0|0|10581|0|0|0|9063|10581|10581|10581|57146.22|N
LPLA|50212V100|10/03/25|315.06|316.10|312.15|314.70|314.48|2.04|71221|2216|0|0|0|71221|0|0|0|19180|71221|71221|71221|22397536.62|Q
LPRE|30151E517|10/03/25|25.88|26.13|25.88|26.02|26.07|.19|4717|15|1|0|0|1573|3144|0|0|0|4717|4717|4717|122988.02|P
LPRO|68373J104|10/03/25|2.07|2.15|2.03|2.11|2.06|.06|38177|583|0|0|0|38177|0|0|0|14895|38177|38177|38177|78794.66|Q
LPSN|538146101|10/03/25|0.52|0.53|0.50|0.51|0.51|.01|897788|1207|62|25|14|267946|203038|172000|254804|75554|897788|897788|897788|457285.56|Q
LPTH|532257805|10/03/25|8.17|8.28|7.69|7.78|7.93|-.38|93999|1016|3|1|0|75068|8931|10000|0|34960|93999|93999|93999|745841.55|Q
LPTX|52187K200|10/03/25|0.72|0.79|0.46|0.53|0.61|-.20|551753|2430|23|12|1|379355|73132|89060|10206|197750|551753|551753|551753|337532.67|Q
LPX|546347105|10/03/25|90.19|90.90|89.41|90.42|90.40|.44|30504|813|0|0|0|30504|0|0|0|22952|30504|30504|30504|2757610.73|N
LQAI|30151E566|10/03/25|40.46|40.46|40.24|40.24|40.45|-.18|50|3|0|0|0|50|0|0|0|0|50|50|50|2022.44|P
LQD|464287242|10/03/25|111.69|111.76|111.49|111.55|111.56|-.14|5947789|7471|280|31|13|2569613|829300|202201|2346675|3799730|5947789|5947789|5947789|663564000.89|P
LQDA|53635D202|10/03/25|22.13|22.59|21.98|22.44|22.34|.52|68576|2156|0|0|0|68576|0|0|0|27974|68576|68576|68576|1531920.02|Q
LQDB|46436E494|10/03/25|88.00|88.00|87.92|87.92|88.02|-.07|152|6|0|0|0|152|0|0|0|3|152|152|152|13379.64|P
LQDH|46431W705|10/03/25|93.16|93.27|93.16|93.27|93.20|.11|1595|13|0|0|0|1595|0|0|0|1077|1595|1595|1595|148647.25|P
LQDI|46431W580|10/03/25|26.87|26.87|26.87|26.87|26.87|-.03|100|1|0|0|0|100|0|0|0|0|100|100|100|2687.00|Z
LQDT|53635B107|10/03/25|27.42|27.75|27.33|27.51|27.53|.45|11373|518|0|0|0|11373|0|0|0|6117|11373|11373|11373|313072.38|Q
LQDW|46436E288|10/03/25|25.15|25.15|25.13|25.13|25.13|-.04|1667|28|0|0|0|1667|0|0|0|1315|1667|1667|1667|41895.48|Z
LQIG|78468R499|10/03/25|97.15|97.15|96.99|96.99|97.09|-.10|285|6|0|0|0|285|0|0|0|92|285|285|285|27671.80|P
LQPE|45259A555|10/03/25|0.00|19.13|19.13|19.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
LQTI|33738D747|10/03/25|20.36|20.36|20.33|20.34|20.35|0.00|389|5|0|0|0|389|0|0|0|100|389|389|389|7915.90|P
LRCU|46092D681|10/03/25|53.96|54.40|52.74|52.74|53.07|-.85|777|42|0|0|0|777|0|0|0|272|777|777|777|41233.46|Z
LRCX|512807306|10/03/25|145.75|147.89|144.66|145.81|146.38|-1.14|651016|16794|1|0|1|637468|2965|0|10583|413505|651016|651016|651016|95297405.61|Q
LRE|52168R109|10/03/25|1.48|1.51|1.48|1.49|1.48|.01|1598|25|0|0|0|1598|0|0|0|400|1598|1598|1598|2372.38|Q
LRGC|00039J707|10/03/25|77.31|77.38|77.30|77.30|77.38|.08|106|4|0|0|0|106|0|0|0|100|106|106|106|8202.37|P
LRGE|524682200|10/03/25|83.97|83.97|83.75|83.75|84.02|-.13|195|4|0|0|0|195|0|0|0|100|195|195|195|16383.77|Q
LRGF|46434V282|10/03/25|69.46|69.68|69.26|69.30|69.45|-.08|20211|173|0|0|0|20211|0|0|0|15022|20211|20211|20211|1403688.46|P
LRGG|555927409|10/03/25|30.14|30.29|30.14|30.15|30.25|.05|1081|10|0|0|0|1081|0|0|0|885|1081|1081|1081|32703.96|P
LRHC|50172T202|10/03/25|7.15|7.19|7.13|7.19|7.17|-.19|510|14|0|0|0|510|0|0|0|232|510|510|510|3655.07|Q
LRMR|517125100|10/03/25|4.30|4.87|4.30|4.87|4.60|.59|433094|3294|13|4|4|310560|44834|33382|44318|187218|433094|433094|433094|1990419.71|Q
LRN|86333M108|10/03/25|145.17|146.65|143.10|143.59|144.05|-1.65|15015|720|0|0|0|15015|0|0|0|10214|15015|15015|15015|2162888.10|N
LRND|45409B263|10/03/25|40.00|40.04|40.00|40.04|40.00|.01|19|1|0|0|0|19|0|0|0|0|19|19|19|760.00|Q
LRNZ|210322756|10/03/25|47.21|47.21|46.72|46.72|47.07|-.38|206|5|0|0|0|206|0|0|0|152|206|206|206|9695.54|P
LSAF|90214Q774|10/03/25|44.96|45.15|44.96|44.97|45.02|-.02|885|6|0|0|0|885|0|0|0|0|885|885|885|39842.48|P
LSAK|64107N206|10/03/25|4.25|4.28|4.25|4.28|4.25|.03|1415|9|0|0|0|1415|0|0|0|100|1415|1415|1415|6013.75|Q
LSAT|90214Q691|10/03/25|41.22|41.57|41.22|41.43|41.34|.12|740|6|0|0|0|740|0|0|0|109|740|740|740|30594.02|P
LSBK|510704109|10/03/25|12.95|12.96|12.95|12.96|12.95|.03|1439|7|0|0|0|1439|0|0|0|71|1439|1439|1439|18633.63|Q
LSCC|518415104|10/03/25|73.28|73.72|72.57|72.67|73.08|-.21|47658|1793|0|0|0|47658|0|0|0|32467|47658|47658|47658|3482858.87|Q
LSE|G5462C106|10/03/25|5.14|5.26|5.11|5.26|5.12|.14|575|17|0|0|0|575|0|0|0|201|575|575|575|2942.96|Q
LSEQ|41151J828|10/03/25|27.60|27.60|27.57|27.57|27.69|-.26|228|4|0|0|0|228|0|0|0|100|228|228|228|6314.04|P
LSF|50736T102|10/03/25|5.58|5.76|5.58|5.76|5.64|.13|309|6|0|0|0|309|0|0|0|1|309|309|309|1742.03|A
LSGR|63875W406|10/03/25|44.72|44.72|44.30|44.35|44.57|-.25|1436|18|0|0|0|1436|0|0|0|848|1436|1436|1436|64006.72|P
LSH|51216F109|10/03/25|1.32|1.32|1.30|1.30|1.31|-.03|486|12|0|0|0|486|0|0|0|237|486|486|486|638.74|Q
LSPD|53229C107|10/03/25|11.83|12.01|11.81|11.88|11.89|.07|31982|463|0|0|0|31982|0|0|0|11912|31982|31982|31982|380335.71|N
LST|56167R705|10/03/25|40.00|40.00|39.75|39.75|39.98|-.11|555|3|0|0|0|555|0|0|0|555|555|555|555|22186.64|P
LSTA|128058302|10/03/25|2.45|2.52|2.42|2.52|2.43|-.05|835|12|0|0|0|835|0|0|0|15|835|835|835|2032.28|Q
LSTR|515098101|10/03/25|121.23|124.16|121.23|122.62|123.18|1.36|11511|701|0|0|0|11511|0|0|0|5291|11511|11511|11511|1417908.13|Q
LSVD|0075W0155|10/03/25|0.00|28.37|28.37|28.37|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
LTBR|53224K302|10/03/25|21.25|22.98|20.65|21.19|21.69|.29|153044|2873|5|0|0|132360|20684|0|0|62194|153044|153044|153044|3319897.91|Q
LTC|502175102|10/03/25|36.50|36.72|36.01|36.01|36.30|-.42|5750|269|0|0|0|5750|0|0|0|1622|5750|5750|5750|208737.78|N
LTH|53190C102|10/03/25|27.41|27.45|27.06|27.22|27.21|-.10|33148|901|0|0|0|33148|0|0|0|18975|33148|33148|33148|902100.45|N
LTL|74347R263|10/03/25|113.25|113.25|112.40|112.57|112.59|-.13|667|16|0|0|0|667|0|0|0|221|667|667|667|75094.63|P
LTM|51817R205|10/03/25|43.93|44.00|43.02|43.16|43.39|-.14|61155|676|0|0|0|61155|0|0|0|22089|61155|61155|61155|2653660.92|N
LTPZ|72201R304|10/03/25|53.37|53.37|53.15|53.15|53.20|-.13|13941|107|2|0|0|9045|4896|0|0|2695|13941|13941|13941|741644.83|P
LTRN|51654W101|10/03/25|4.08|4.12|3.90|4.11|4.01|.08|10678|98|0|0|0|10678|0|0|0|4944|10678|10678|10678|42810.20|Q
LTRX|516548203|10/03/25|5.32|5.44|5.15|5.25|5.28|-.09|36654|424|2|0|0|29763|6891|0|0|15421|36654|36654|36654|193625.03|Q
LTRY W|54570M116|10/03/25|0.01|0.01|0.01|0.01|0.01|0.00|105237|3|2|1|4|2734|8271|5766|88466|51500|105237|105237|105237|1365.12|Q
LTTI|33738D721|10/03/25|19.78|19.78|19.67|19.67|19.78|-.04|1|1|0|0|0|1|0|0|0|1|1|1|1|19.78|P
LU|54975P201|10/03/25|4.34|4.34|3.75|4.01|3.95|-.36|724811|1773|27|4|4|417641|99715|29127|178328|172681|724811|724811|724811|2866526.79|N
LUCD|54948X109|10/03/25|1.03|1.06|1.02|1.05|1.04|.02|111552|449|0|3|1|71952|0|25900|13700|39329|111552|111552|111552|116166.29|Q
LUCK|10258P102|10/03/25|10.18|10.59|10.17|10.59|10.49|.55|9385|191|0|0|0|9385|0|0|0|7922|9385|9385|9385|98411.36|N
LUCY|45791D208|10/03/25|2.03|2.03|1.97|1.97|1.98|-.10|5476|52|1|0|0|2828|2648|0|0|991|5476|5476|5476|10832.00|Q
LUCY W|45791D117|10/03/25|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
LUD|G57019104|10/03/25|10.86|11.33|10.86|11.33|11.41|.47|530|56|0|0|0|530|0|0|0|179|530|530|530|6046.16|A
LULU|550021109|10/03/25|178.18|179.00|175.55|175.57|176.89|-2.70|244758|7828|1|0|0|241758|3000|0|0|150821|244758|244758|244758|43295946.97|Q
LUMN|550241103|10/03/25|6.32|6.59|6.29|6.56|6.48|.18|453891|2780|11|0|1|413145|30712|0|10034|298085|453891|453891|453891|2942658.54|N
LUNG|745848101|10/03/25|1.72|1.92|1.72|1.85|1.82|.15|33886|448|1|0|0|28886|5000|0|0|12322|33886|33886|33886|61710.90|Q
LUNR|46125A100|10/03/25|11.48|11.66|11.16|11.43|11.41|.22|604326|8543|14|1|0|546963|47462|9901|0|239680|604326|604326|604326|6892723.75|Q
LUV|844741108|10/03/25|32.75|33.47|32.52|32.52|32.94|.20|470950|6311|1|0|0|468891|2059|0|0|267198|470950|470950|470950|15514003.34|N
LUXE|55406W103|10/03/25|7.85|8.06|7.85|7.91|7.94|.05|22571|262|1|0|0|20439|2132|0|0|16863|22571|22571|22571|179305.55|N
LVDS|46654Q583|10/03/25|51.76|52.06|51.76|51.81|51.89|.20|1113|14|0|0|0|1113|0|0|0|698|1113|1113|1113|57754.57|Z
LVHD|52468L406|10/03/25|41.21|41.41|41.21|41.33|41.22|.25|185|6|0|0|0|185|0|0|0|11|185|185|185|7626.49|Q
LVHI|52468L505|10/03/25|34.98|35.12|34.98|35.10|35.10|.19|8230|77|1|0|0|5514|2716|0|0|6461|8230|8230|8230|288862.61|Z
LVLU|55003A207|10/03/25|5.03|5.09|4.99|5.07|5.00|.01|1187|15|0|0|0|1187|0|0|0|670|1187|1187|1187|5938.36|Q
LVO|53814X300|10/03/25|4.32|4.36|4.17|4.28|4.29|-.02|7089|106|0|0|0|7089|0|0|0|4410|7089|7089|7089|30417.03|Q
LVRO|G5391L102|10/03/25|1.76|1.86|1.76|1.86|1.79|.05|66|6|0|0|0|66|0|0|0|27|66|66|66|118.37|Q
LVRO W|G5391L110|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
LVS|517834107|10/03/25|54.49|54.49|50.67|50.98|51.62|-4.07|424969|6815|3|0|0|416854|8115|0|0|143707|424969|424969|424969|21938211.57|N
LVTX|N51517105|10/03/25|1.57|1.60|1.57|1.60|1.59|.04|8135|36|0|0|0|8135|0|0|0|3290|8135|8135|8135|12949.88|Q
LVWR|53838J105|10/03/25|5.14|5.38|5.10|5.32|5.20|.21|4701|104|0|0|0|4701|0|0|0|3299|4701|4701|4701|24423.69|N
LVWR WS|53838J113|10/03/25|0.08|0.09|0.08|0.09|0.08|.01|1200|1|0|0|0|1200|0|0|0|0|1200|1200|1200|99.00|N
LW|513272104|10/03/25|62.00|63.13|61.98|62.88|62.77|.75|99422|2269|0|1|0|94217|0|5205|0|35289|99422|99422|99422|6240491.38|N
LWAC|G5490M100|10/03/25|0.00|0.00|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 U|G5490M118|10/03/25|0.00|0.00|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|10/03/25|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
LWAY|531914109|10/03/25|25.59|25.70|25.43|25.43|25.63|-.26|3240|162|0|0|0|3240|0|0|0|1728|3240|3240|3240|83037.59|Q
LWLG|532275104|10/03/25|4.43|4.99|4.37|4.70|4.71|.38|310451|2041|11|1|0|270603|32548|7300|0|144092|310451|310451|310451|1462305.16|Q
LX|528877103|10/03/25|5.77|5.79|5.23|5.23|5.42|-.45|610602|2376|27|1|1|439325|82495|8982|79800|181117|610602|610602|610602|3307810.78|Q
LXEH|53934A206|10/03/25|2.98|2.98|2.68|2.87|2.83|-.13|58116|167|3|1|0|44180|7936|6000|0|29123|58116|58116|58116|164607.93|Q
LXEO|52886X107|10/03/25|6.69|6.84|6.33|6.61|6.55|-.09|18089|363|0|0|0|18089|0|0|0|6853|18089|18089|18089|118472.96|Q
LXFR|G5698W116|10/03/25|13.82|13.97|13.79|13.79|13.86|.09|1815|85|0|0|0|1815|0|0|0|1230|1815|1815|1815|25160.62|N
LXP|529043101|10/03/25|9.46|9.55|9.35|9.36|9.43|-.03|89620|633|1|0|0|85220|4400|0|0|49274|89620|89620|89620|844745.19|N
LXP PRC|529043309|10/03/25|0.00|48.12|48.12|48.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
LXRX|528872302|10/03/25|1.42|1.46|1.39|1.42|1.42|.03|214503|385|5|6|2|122612|12371|53130|26390|103088|214503|214503|214503|304428.12|Q
LXU|502160104|10/03/25|8.19|9.00|8.19|9.00|8.73|1.00|39563|728|1|0|0|35220|4343|0|0|22795|39563|39563|39563|345201.61|N
LYB|N53745100|10/03/25|49.50|49.96|48.90|49.47|49.49|.14|115901|2941|0|0|0|115901|0|0|0|80377|115901|115901|115901|5735999.35|N
LYEL|55083R203|10/03/25|15.81|17.76|15.81|17.76|16.85|2.08|5163|148|0|0|0|5163|0|0|0|2365|5163|5163|5163|86995.18|Q
LYFT|55087P104|10/03/25|22.64|22.64|21.84|21.98|22.16|-.64|1358080|11153|22|6|3|1197266|72166|41350|47298|754616|1358080|1358080|1358080|30088956.23|Q
LYG|539439109|10/03/25|4.58|4.59|4.56|4.59|4.57|.05|291953|411|13|15|3|84977|42376|114400|50200|159864|291953|291953|291953|1333780.13|N
LYLD|132061771|10/03/25|0.00|0.00|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|10/03/25|6.89|7.00|6.89|7.00|6.94|0.00|182|8|0|0|0|182|0|0|0|2|182|182|182|1262.97|Q
LYTS|50216C108|10/03/25|23.44|23.52|22.85|23.14|23.26|-.32|7412|443|0|0|0|7412|0|0|0|4426|7412|7412|7412|172371.27|Q
LYV|538034109|10/03/25|156.51|156.51|153.20|156.32|155.24|-.28|65346|1917|0|0|0|65346|0|0|0|52429|65346|65346|65346|10144322.31|N
LZ|52466B103|10/03/25|10.23|10.39|10.15|10.25|10.24|.01|102679|1518|1|0|0|100678|2001|0|0|42411|102679|102679|102679|1051196.87|Q
LZB|505336107|10/03/25|34.61|34.77|34.35|34.39|34.55|.04|14607|499|0|0|0|14607|0|0|0|12255|14607|14607|14607|504609.86|N
LZM|G5568L109|10/03/25|5.57|5.57|5.31|5.44|5.42|-.15|10058|194|0|0|0|10058|0|0|0|6756|10058|10058|10058|54481.92|N
LZM WS|G5568L117|10/03/25|0.63|0.67|0.63|0.67|0.63|.03|493|3|0|0|0|493|0|0|0|0|493|493|493|310.56|N
LZMH|G57Y3D109|10/03/25|3.26|3.27|3.24|3.26|3.26|-.01|17835|216|3|0|0|7835|10000|0|0|1410|17835|17835|17835|58114.26|Q
M|55616P104|10/03/25|18.26|18.35|17.97|18.22|18.18|.03|280389|2871|3|0|0|270459|9930|0|0|112291|280389|280389|280389|5098241.66|N
MA|57636Q104|10/03/25|576.34|583.20|576.34|580.20|580.42|2.77|78844|3219|0|0|0|78844|0|0|0|55568|78844|78844|78844|45762659.79|N
MAA|59522J103|10/03/25|136.75|137.41|136.55|136.64|136.85|.32|24038|912|0|0|0|24038|0|0|0|13942|24038|24038|24038|3289553.72|N
MAA PRI|59522J889|10/03/25|0.00|54.88|54.88|54.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MAAS|G4453R115|10/03/25|3.39|3.39|3.31|3.31|3.37|-.10|21|9|0|0|0|21|0|0|0|20|21|21|21|70.68|Q
MAC|554382101|10/03/25|17.95|18.31|17.95|18.04|18.14|.12|69932|1272|0|0|0|69932|0|0|0|23594|69932|69932|69932|1268464.36|N
MACI|G6004G100|10/03/25|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
MACI U|G6004G126|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MADE|46438G596|10/03/25|29.48|29.57|29.48|29.52|29.56|.05|239|7|0|0|0|239|0|0|0|205|239|239|239|7064.21|P
MAGA|26922A628|10/03/25|52.64|52.80|52.64|52.74|52.75|.36|342|5|0|0|0|342|0|0|0|329|342|342|342|18040.24|Z
MAGC|77926X874|10/03/25|29.47|29.47|29.13|29.14|29.18|-.31|1158|23|0|0|0|1158|0|0|0|113|1158|1158|1158|33789.46|Z
MAGG|557441300|10/03/25|20.63|20.63|20.60|20.60|20.63|-.01|70|2|0|0|0|70|0|0|0|1|70|70|70|1444.06|P
MAGH|G57Y0E100|10/03/25|1.41|1.41|1.36|1.36|1.38|-.02|580|5|0|0|0|580|0|0|0|380|580|580|580|800.50|Q
MAGN|55939A107|10/03/25|11.57|11.91|11.57|11.73|11.78|.33|35775|563|0|0|0|35775|0|0|0|22077|35775|35775|35775|421267.83|N
MAGS|53656G498|10/03/25|65.10|65.25|64.09|64.50|64.64|-.48|395699|4243|1|2|0|381768|2306|11625|0|282681|395699|395699|395699|25578323.82|Z
MAGX|77926X700|10/03/25|56.77|57.00|55.25|55.79|56.36|-.71|6181|293|0|0|0|6181|0|0|0|3089|6181|6181|6181|348334.77|Z
MAGY|77926X668|10/03/25|56.80|56.80|56.33|56.46|56.55|-.55|7755|222|0|0|0|7755|0|0|0|6677|7755|7755|7755|438542.78|Z
MAIA|552641102|10/03/25|1.81|1.81|1.66|1.73|1.71|-.07|34563|233|3|0|0|27512|7051|0|0|23061|34563|34563|34563|59256.48|A
MAIN|56035L104|10/03/25|64.11|64.11|62.93|62.93|63.36|-1.05|14789|593|0|0|0|14789|0|0|0|12125|14789|14789|14789|937039.84|N
MAKX|74347G481|10/03/25|0.00|52.62|52.62|52.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
MAMA|56146T103|10/03/25|10.40|10.81|10.40|10.65|10.74|.28|11689|364|0|0|0|11689|0|0|0|6240|11689|11689|11689|125542.10|Q
MAMB|66538H260|10/03/25|23.81|23.81|23.79|23.79|23.80|0.00|2577|22|0|0|0|2577|0|0|0|2317|2577|2577|2577|61329.70|Z
MAMK|G6053R106|10/03/25|2.96|3.03|2.70|2.89|2.99|.06|64584|123|6|3|0|20485|19799|24300|0|38610|64584|64584|64584|192827.30|Q
MAMO|57628N101|10/03/25|2.96|2.99|2.92|2.92|2.99|-.05|103|2|0|0|0|103|0|0|0|103|103|103|103|307.88|Q
MAN|56418H100|10/03/25|38.99|39.70|38.99|39.21|39.30|.57|18624|589|0|0|0|18624|0|0|0|12383|18624|18624|18624|731978.91|N
MANH|562750109|10/03/25|201.42|203.54|201.11|201.40|201.97|.10|7714|691|0|0|0|7714|0|0|0|3533|7714|7714|7714|1558011.15|Q
MANI|56164V105|10/03/25|25.23|25.23|25.23|25.23|25.23|.01|388|24|0|0|0|388|0|0|0|136|388|388|388|9788.79|P
MANU|G5784H106|10/03/25|15.29|15.40|15.27|15.35|15.31|-.06|5264|184|0|0|0|5264|0|0|0|2394|5264|5264|5264|80604.25|N
MAPP|41151J836|10/03/25|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
MAPS|92971A109|10/03/25|1.19|1.22|1.16|1.17|1.19|-.01|41766|308|1|0|0|39485|2281|0|0|17244|41766|41766|41766|49669.02|Q
MAPS W|92971A117|10/03/25|0.02|0.02|0.02|0.02|0.02|0.00|2489|0|1|0|0|0|2489|0|0|0|2489|2489|2489|44.06|Q
MAR|571903202|10/03/25|265.75|268.88|265.00|267.60|267.20|1.24|143293|3565|0|0|0|143293|0|0|0|83527|143293|143293|143293|38287782.63|Q
MARA|565788106|10/03/25|19.02|19.61|18.46|18.81|19.07|.03|3066871|22284|44|7|6|2519317|129631|47938|369985|1269275|3066871|3066871|3066871|58494424.96|Q
MARB|33740J203|10/03/25|20.23|20.24|20.23|20.24|20.23|-.07|568|2|0|0|0|568|0|0|0|100|568|568|568|11489.81|P
MARM|33740U612|10/03/25|32.62|32.62|32.61|32.61|32.61|-.01|262|3|0|0|0|262|0|0|0|10|262|262|262|8544.12|Z
MARO|88636R602|10/03/25|19.23|19.70|18.80|19.05|19.34|-.10|22235|318|0|0|0|22235|0|0|0|12786|22235|22235|22235|430116.63|P
MARP S|568423107|10/03/25|4.55|4.56|4.28|4.28|4.55|-.41|3101|2|1|0|0|101|3000|0|0|100|3101|3101|3101|14110.44|Q
MART|00888H810|10/03/25|37.75|37.77|37.75|37.77|37.75|.03|55|2|0|0|0|55|0|0|0|0|55|55|55|2076.25|P
MARU|00888H489|10/03/25|27.49|27.51|27.48|27.51|27.48|.28|313|4|0|0|0|313|0|0|0|313|313|313|313|8601.37|Z
MARW|00888H778|10/03/25|33.61|33.66|33.61|33.66|33.61|.01|42|1|0|0|0|42|0|0|0|0|42|42|42|1411.62|P
MARZ|210322863|10/03/25|35.10|35.10|34.95|34.95|35.02|-.01|104|6|0|0|0|104|0|0|0|84|104|104|104|3641.88|Z
MAS|574599106|10/03/25|71.10|71.65|70.34|70.39|70.85|-.62|69571|1928|0|0|0|69571|0|0|0|54095|69571|69571|69571|4929347.72|N
MASI|574795100|10/03/25|146.34|148.94|145.99|147.28|147.00|1.19|31290|930|0|0|0|31290|0|0|0|25754|31290|31290|31290|4599720.90|Q
MASK|G8849D110|10/03/25|0.59|0.61|0.59|0.60|0.59|0.00|66888|220|4|1|0|46641|11814|8433|0|13446|66888|66888|66888|39721.93|Q
MASS|65443P102|10/03/25|8.87|9.08|8.80|9.08|8.93|.33|15794|628|0|0|0|15794|0|0|0|7997|15794|15794|15794|141011.97|Q
MAT|577081102|10/03/25|17.30|18.24|17.30|18.08|17.93|.85|355711|4209|0|1|0|349711|0|6000|0|209931|355711|355711|355711|6376681.52|Q
MATH|G28365107|10/03/25|3.67|3.76|3.67|3.76|3.71|.08|13282|158|0|0|0|13282|0|0|0|8114|13282|13282|13282|49327.30|Q
MATV|808541106|10/03/25|11.24|11.40|11.06|11.10|11.21|.05|11049|373|0|0|0|11049|0|0|0|5200|11049|11049|11049|123815.51|N
MATW|577128101|10/03/25|25.33|25.33|24.74|24.75|24.91|-.21|6334|374|0|0|0|6334|0|0|0|5029|6334|6334|6334|157808.05|Q
MATX|57686G105|10/03/25|99.90|101.30|99.90|100.33|100.78|.90|7129|321|0|0|0|7129|0|0|0|3689|7129|7129|7129|718455.18|N
MAVF|02072Q812|10/03/25|117.29|117.40|117.29|117.33|117.35|.24|221|2|0|0|0|221|0|0|0|0|221|221|221|25935.17|P
MAX|58450V104|10/03/25|11.37|11.82|11.13|11.20|11.44|.02|31005|731|1|0|0|28472|2533|0|0|9020|31005|31005|31005|354717.51|N
MAXI|82889N673|10/03/25|30.49|31.57|30.21|30.86|31.07|.68|5173|41|0|0|0|5173|0|0|0|2961|5173|5173|5173|160721.34|Q
MAXJ|46438G612|10/03/25|28.10|28.10|28.06|28.06|28.07|.01|1527|13|0|0|0|1527|0|0|0|0|1527|1527|1527|42861.99|Z
MAXN|Y58473128|10/03/25|3.73|3.80|3.60|3.60|3.68|-.17|7872|112|0|0|0|7872|0|0|0|1026|7872|7872|7872|28995.99|Q
MAYA|G6001J107|10/03/25|10.25|10.25|10.25|10.25|10.25|.01|35|1|0|0|0|35|0|0|0|0|35|35|35|358.75|Q
MAYA R|G6001J131|10/03/25|0.58|0.61|0.58|0.60|0.61|-.01|6944|3|1|0|0|1944|5000|0|0|44|6944|6944|6944|4233.91|Q
MAYA U|G6001J115|10/03/25|0.00|0.00|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|10/03/25|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|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MAYT|00888H760|10/03/25|0.00|36.18|36.18|36.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
MAYU|00888H596|10/03/25|31.11|31.11|31.11|31.11|31.11|.09|200|2|0|0|0|200|0|0|0|200|200|200|200|6222.00|Z
MAYW|00888H752|10/03/25|32.98|33.00|32.98|33.00|32.98|.01|54|1|0|0|0|54|0|0|0|0|54|54|54|1780.92|P
MAYZ|210322848|10/03/25|33.86|33.86|33.86|33.66|33.82|0.00|144|8|0|0|0|144|0|0|0|144|144|144|144|4870.66|Z
MAZE|578784100|10/03/25|26.30|27.48|26.01|27.10|26.69|.51|39775|870|0|0|0|39775|0|0|0|37675|39775|39775|39775|1061698.60|Q
MB|G6001H101|10/03/25|9.19|9.73|8.35|8.35|9.13|-1.35|2369|44|0|0|0|2369|0|0|0|246|2369|2369|2369|21631.67|Q
MBAV|G63212107|10/03/25|10.55|10.57|10.54|10.56|10.55|-.01|22327|352|0|0|0|22327|0|0|0|262|22327|22327|22327|235548.86|Q
MBAV U|G63212123|10/03/25|0.00|0.00|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|10/03/25|1.20|1.20|1.19|1.19|1.20|0.00|253|7|0|0|0|253|0|0|0|0|253|253|253|303.60|Q
MBB|464288588|10/03/25|95.32|95.34|95.08|95.12|95.17|-.07|250127|1503|1|0|0|247602|2525|0|0|228894|250127|250127|250127|23804220.49|Q
MBBB|92189H854|10/03/25|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|Z
MBBC|565759206|10/03/25|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
MBC|57638P104|10/03/25|13.48|13.61|13.29|13.29|13.47|-.10|37474|638|0|0|0|37474|0|0|0|30159|37474|37474|37474|504939.90|N
MBCC|66538H252|10/03/25|37.16|37.17|37.16|37.17|37.17|.03|200|2|0|0|0|200|0|0|0|100|200|200|200|7433.00|Z
MBCN|596304204|10/03/25|29.89|29.90|29.89|29.90|29.86|.79|49|13|0|0|0|49|0|0|0|30|49|49|49|1463.38|Q
MBI|55262C100|10/03/25|7.39|7.50|7.24|7.27|7.31|.03|24538|603|1|0|0|21585|2953|0|0|14895|24538|24538|24538|179432.28|N
MBIN|58844R108|10/03/25|32.19|32.72|32.15|32.15|32.51|.18|4239|288|0|0|0|4239|0|0|0|2190|4239|4239|4239|137829.03|Q
MBIN L|58844R850|10/03/25|23.42|23.60|23.38|23.41|23.41|-.22|2251|48|0|0|0|2251|0|0|0|200|2251|2251|2251|52706.49|Q
MBIN M|58844R884|10/03/25|24.87|24.87|24.86|24.86|24.87|-.06|4|2|0|0|0|4|0|0|0|0|4|4|4|99.48|Q
MBIN N|58844R702|10/03/25|21.34|21.34|21.34|21.34|21.34|-.03|562|7|0|0|0|562|0|0|0|562|562|562|562|11991.40|Q
MBIO|62818Q302|10/03/25|1.60|1.64|1.57|1.57|1.59|0.00|5130|79|0|0|0|5130|0|0|0|1802|5130|5130|5130|8145.70|Q
MBLY|60741F104|10/03/25|14.63|14.99|14.43|14.66|14.72|.06|295463|3649|8|0|1|254852|24893|0|15718|88032|295463|295463|295463|4348107.13|Q
MBND|78470P705|10/03/25|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
MBNE|78470P853|10/03/25|29.00|29.00|29.00|29.00|29.00|-.03|100|1|0|0|0|100|0|0|0|0|100|100|100|2900.00|Z
MBNK O|58404D309|10/03/25|25.08|25.08|25.08|25.08|25.08|-.01|100|1|0|0|0|100|0|0|0|0|100|100|100|2508.00|Q
MBOT|59503A204|10/03/25|3.16|3.20|3.01|3.05|3.09|-.13|445238|3123|15|3|2|354777|45767|20756|23938|296909|445238|445238|445238|1375245.80|Q
MBOX|02072L847|10/03/25|35.42|35.57|35.42|35.57|35.42|.21|3|1|0|0|0|3|0|0|0|3|3|3|3|106.26|P
MBRX|60855D309|10/03/25|0.49|0.49|0.42|0.46|0.46|-.04|326668|803|16|7|3|172942|58133|51502|44091|123010|326668|326668|326668|150522.65|Q
MBS|03463K737|10/03/25|8.74|8.75|8.74|8.75|8.74|-.01|304|5|0|0|0|304|0|0|0|304|304|304|304|2657.68|Q
MBSD|33939L779|10/03/25|20.90|20.90|20.85|20.85|20.89|-.01|291|2|0|0|0|291|0|0|0|141|291|291|291|6078.94|P
MBSF|92046L338|10/03/25|25.60|25.60|25.58|25.58|25.60|-.02|686|2|0|0|0|686|0|0|0|465|686|686|686|17560.60|P
MBSX|00777X520|10/03/25|26.64|26.65|26.38|26.65|26.47|.16|2402|42|0|0|0|2402|0|0|0|200|2402|2402|2402|63588.45|P
MBUU|56117J100|10/03/25|32.58|33.01|32.19|32.35|32.47|.08|7102|346|0|0|0|7102|0|0|0|5797|7102|7102|7102|230620.57|Q
MBVI U|G63221124|10/03/25|10.13|10.14|10.13|10.13|10.13|0.00|22189|62|1|1|0|13495|3394|5300|0|0|22189|22189|22189|224824.41|Q
MBWM|587376104|10/03/25|45.03|45.13|44.83|44.92|44.88|.32|3501|227|0|0|0|3501|0|0|0|2302|3501|3501|3501|157123.15|Q
MBX|55287L101|10/03/25|16.93|17.67|16.43|16.66|17.03|-.07|111987|1600|2|0|0|106587|5400|0|0|71169|111987|111987|111987|1906924.00|Q
MC|60786M105|10/03/25|69.30|69.80|67.84|68.26|68.45|-.59|17171|550|0|0|0|17171|0|0|0|12932|17171|17171|17171|1175292.68|N
MCB|591774104|10/03/25|74.00|75.50|74.00|74.62|74.70|.88|1942|106|0|0|0|1942|0|0|0|423|1942|1942|1942|145075.51|N
MCBS|59165J105|10/03/25|27.51|27.61|27.34|27.54|27.47|.18|1221|103|0|0|0|1221|0|0|0|838|1221|1221|1221|33545.69|Q
MCD|580135101|10/03/25|299.68|301.36|298.72|300.99|300.23|1.10|103446|3930|0|0|0|103446|0|0|0|49887|103446|103446|103446|31057205.65|N
MCFT|57637H103|10/03/25|21.68|22.00|21.43|21.53|21.58|.08|6425|284|0|0|0|6425|0|0|0|4210|6425|6425|6425|138667.33|Q
MCGA|G98659116|10/03/25|10.58|10.69|10.58|10.69|10.63|.04|2138|33|0|0|0|2138|0|0|0|1410|2138|2138|2138|22722.94|Q
MCGA U|G98659108|10/03/25|11.04|11.04|11.00|11.04|11.00|.01|279|3|0|0|0|279|0|0|0|0|279|279|279|3070.37|Q
MCGA W|G98659124|10/03/25|1.28|1.35|1.28|1.35|1.28|.06|207|6|0|0|0|207|0|0|0|207|207|207|207|264.96|Q
MCH|577125834|10/03/25|30.75|30.75|30.64|30.64|30.72|-.26|320|8|0|0|0|320|0|0|0|13|320|320|320|9830.16|P
MCHB|43785V102|10/03/25|13.15|13.31|13.09|13.31|13.19|.34|9709|534|0|0|0|9709|0|0|0|3884|9709|9709|9709|128052.72|Q
MCHI|46429B671|10/03/25|66.80|66.87|66.38|66.55|66.68|-.44|260712|1769|0|0|0|260712|0|0|0|199063|260712|260712|260712|17385542.80|Q
MCHP|595017104|10/03/25|66.52|68.96|66.36|66.55|67.48|.44|374794|8776|1|0|0|372694|2100|0|0|241115|374794|374794|374794|25290431.58|Q
MCHP P|595017302|10/03/25|62.56|62.56|61.25|61.26|61.83|.64|2842|34|0|0|0|2842|0|0|0|2842|2842|2842|2842|175707.22|Q
MCHS|577125735|10/03/25|0.00|0.00|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|10/03/25|1.74|1.81|1.74|1.81|1.79|.12|2377|12|0|0|0|2377|0|0|0|1339|2377|2377|2377|4257.90|Q
MCI|06759X107|10/03/25|20.53|20.59|20.50|20.59|20.53|.11|788|18|0|0|0|788|0|0|0|270|788|788|788|16178.54|N
MCK|58155Q103|10/03/25|757.00|760.83|735.84|737.77|747.00|-21.62|76895|3591|0|0|0|76895|0|0|0|41914|76895|76895|76895|57440430.00|N
MCN|557437100|10/03/25|6.24|6.27|6.24|6.26|6.26|.04|3720|30|0|0|0|3720|0|0|0|998|3720|3720|3720|23284.09|N
MCO|615369105|10/03/25|481.30|488.06|481.30|485.18|485.76|3.15|35823|1424|0|0|0|35823|0|0|0|20786|35823|35823|35823|17401417.33|N
MCOW|69374H212|10/03/25|0.00|20.53|20.53|20.53|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MCR|552727109|10/03/25|6.42|6.42|6.40|6.42|6.42|0.00|3382|13|0|0|0|3382|0|0|0|2408|3382|3382|3382|21701.44|N
MCRB|81750R201|10/03/25|21.35|22.00|19.14|20.71|20.40|-.44|13843|491|0|0|0|13843|0|0|0|7144|13843|13843|13843|282370.35|Q
MCRI|609027107|10/03/25|105.60|105.60|103.65|103.65|104.59|-1.91|1670|231|0|0|0|1670|0|0|0|686|1670|1670|1670|174672.80|Q
MCRP|G6083M101|10/03/25|1.45|1.60|1.45|1.58|1.54|.14|9465|69|0|0|0|9465|0|0|0|1400|9465|9465|9465|14565.10|A
MCS|566330106|10/03/25|15.45|15.59|15.31|15.35|15.42|.07|4950|178|0|0|0|4950|0|0|0|1858|4950|4950|4950|76337.70|N
MCSE|35473P454|10/03/25|0.00|14.90|14.90|14.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MCTR|G2588N108|10/03/25|1.90|1.93|1.77|1.81|1.84|-.14|6489|121|0|0|0|6489|0|0|0|3880|6489|6489|6489|11918.99|Q
MCW|60646V105|10/03/25|5.33|5.40|5.27|5.30|5.32|0.00|83531|943|2|0|0|76831|6700|0|0|31306|83531|83531|83531|444227.89|Q
MCY|589400100|10/03/25|84.61|87.38|84.61|86.98|86.85|2.98|9361|443|0|0|0|9361|0|0|0|5255|9361|9361|9361|813029.93|N
MD|58502B106|10/03/25|17.22|17.76|17.22|17.50|17.57|.46|31695|734|1|0|0|27726|3969|0|0|18609|31695|31695|31695|556756.16|N
MDAA|81752T395|10/03/25|100.01|100.03|100.01|100.03|100.01|100.03|1215|12|0|0|0|1215|0|0|0|15|1215|1215|1215|121511.85|P
MDAI|84757T105|10/03/25|2.38|2.38|2.22|2.23|2.29|-.11|59195|441|1|1|0|50172|2023|7000|0|43702|59195|59195|59195|135777.72|Q
MDAI W|84757T113|10/03/25|0.80|0.80|0.75|0.76|0.77|.02|1450|16|0|0|0|1450|0|0|0|491|1450|1450|1450|1119.33|Q
MDB|60937P106|10/03/25|328.80|328.87|316.81|321.29|321.94|-4.85|89434|3107|0|0|0|89434|0|0|0|40074|89434|89434|89434|28792529.27|Q
MDBH|55285N109|10/03/25|3.40|3.44|3.40|3.44|3.40|0.00|273|2|0|0|0|273|0|0|0|0|273|273|273|928.20|Q
MDBX|46092D723|10/03/25|45.77|45.77|45.09|45.09|45.52|-1.88|448|20|0|0|0|448|0|0|0|37|448|448|448|20394.42|Z
MDCX|58471K202|10/03/25|2.59|2.59|2.43|2.52|2.53|0.00|10308|77|0|0|0|10308|0|0|0|6256|10308|10308|10308|26111.35|Q
MDCX W|58471K111|10/03/25|1.11|1.11|0.84|0.84|0.95|-.24|106|4|0|0|0|106|0|0|0|5|106|106|106|100.71|Q
MDEV|33738R639|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MDGL|558868105|10/03/25|449.64|453.00|442.86|442.86|448.50|-6.68|14761|1343|0|0|0|14761|0|0|0|6999|14761|14761|14761|6620334.51|Q
MDIA|58450D104|10/03/25|1.26|1.26|1.26|1.26|1.26|.01|177|1|0|0|0|177|0|0|0|0|177|177|177|223.02|Q
MDIV|33738R100|10/03/25|16.02|16.09|16.02|16.05|16.09|.05|2860|8|0|0|0|2860|0|0|0|2829|2860|2860|2860|46016.13|Q
MDLV|02072L482|10/03/25|28.12|28.13|28.12|28.13|28.13|.25|99|5|0|0|0|99|0|0|0|25|99|99|99|2784.47|Z
MDLZ|609207105|10/03/25|61.71|63.38|61.68|62.65|62.83|.87|435659|7024|3|0|0|428763|6896|0|0|289613|435659|435659|435659|27372498.47|Q
MDPL|66537J846|10/03/25|26.97|26.97|26.93|26.93|26.94|.25|984|4|0|0|0|984|0|0|0|984|984|984|984|26506.48|Z
MDRR|58403P402|10/03/25|0.00|13.15|13.15|13.15|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MDST|90386K589|10/03/25|26.68|26.68|26.57|26.68|26.60|.04|714|11|0|0|0|714|0|0|0|462|714|714|714|18990.20|N
MDT|G5960L103|10/03/25|95.63|97.92|95.63|97.70|97.25|2.22|423934|8465|2|0|0|418410|5524|0|0|226846|423934|423934|423934|41228446.61|N
MDU|552690109|10/03/25|17.72|17.80|17.59|17.73|17.72|.05|94177|1253|0|0|0|94177|0|0|0|75199|94177|94177|94177|1668837.65|N
MDV|60784B101|10/03/25|14.80|14.84|14.76|14.84|14.77|.30|819|21|0|0|0|819|0|0|0|622|819|819|819|12100.29|N
MDV PRA|60784B200|10/03/25|25.27|25.27|25.15|25.15|25.27|-.10|18|1|0|0|0|18|0|0|0|0|18|18|18|454.86|N
MDWD|M68830112|10/03/25|17.24|17.43|17.00|17.13|17.12|.12|3476|127|0|0|0|3476|0|0|0|1913|3476|3476|3476|59510.46|Q
MDXG|602496101|10/03/25|6.77|7.21|6.74|7.20|7.01|.49|46391|857|0|0|0|46391|0|0|0|21479|46391|46391|46391|325424.87|Q
MDXH|B5950S113|10/03/25|4.81|4.92|4.73|4.83|4.84|.04|4923|98|0|0|0|4923|0|0|0|240|4923|4923|4923|23841.28|Q
MDY|78467Y107|10/03/25|600.58|604.17|599.65|600.68|601.10|1.93|142755|1819|0|0|1|96966|0|0|45789|95194|142755|142755|142755|85809795.69|P
MDYG|78464A821|10/03/25|92.12|92.29|91.96|92.01|92.11|.18|2681|35|0|0|0|2681|0|0|0|1297|2681|2681|2681|246956.57|P
MDYV|78464A839|10/03/25|84.08|84.70|84.08|84.32|84.38|.43|6123|83|0|0|0|6123|0|0|0|3630|6123|6123|6123|516643.10|P
MEAR|46431W838|10/03/25|50.38|50.39|50.36|50.36|50.39|-.05|300|3|0|0|0|300|0|0|0|200|300|300|300|15116.00|Z
MEC|578605107|10/03/25|13.62|13.95|13.62|13.71|13.79|.11|2251|95|0|0|0|2251|0|0|0|1095|2251|2251|2251|31044.41|N
MED|58470H101|10/03/25|13.78|14.05|13.78|14.00|13.94|.33|4813|157|0|0|0|4813|0|0|0|3216|4813|4813|4813|67083.15|N
MEDI|41151J869|10/03/25|29.20|29.55|29.20|29.55|29.43|.37|2|2|0|0|0|2|0|0|0|2|2|2|2|58.85|P
MEDP|58506Q109|10/03/25|536.20|536.20|531.67|532.56|532.12|-3.60|9462|899|0|0|0|9462|0|0|0|6889|9462|9462|9462|5034953.24|Q
MEDX|53656G563|10/03/25|0.00|31.75|31.75|31.75|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MEG|615111101|10/03/25|28.11|28.93|27.64|28.34|28.38|.39|12279|410|0|0|0|12279|0|0|0|4900|12279|12279|12279|348502.23|N
MEGI|56064Q107|10/03/25|14.85|14.97|14.85|14.90|14.88|.09|11120|55|0|0|0|11120|0|0|0|6222|11120|11120|11120|165517.24|N
MEGL|G5865E121|10/03/25|1.61|1.63|1.54|1.58|1.58|-.04|5642|34|0|0|0|5642|0|0|0|944|5642|5642|5642|8913.12|Q
MEI|591520200|10/03/25|7.95|8.23|7.95|8.16|8.13|.38|13229|302|0|0|0|13229|0|0|0|6793|13229|13229|13229|107614.34|N
MELI|58733R102|10/03/25|2235.00|2239.00|2166.00|2172.75|2192.34|-72.56|34838|2984|0|0|0|34838|0|0|0|17033|34838|34838|34838|76376861.68|Q
MEM|577125818|10/03/25|36.85|36.87|36.78|36.81|36.83|.08|967|15|0|0|0|967|0|0|0|669|967|967|967|35613.61|P
MEMS|577125743|10/03/25|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|Q
MEMX|577125792|10/03/25|35.56|35.57|35.56|35.57|35.55|.23|228|2|0|0|0|228|0|0|0|228|228|228|228|8105.16|P
MENS|G83116106|10/03/25|52.00|52.00|47.60|48.56|49.01|-3.55|57869|431|4|0|0|40709|17160|0|0|16685|57869|57869|57869|2836243.29|Q
MEOH|59151K108|10/03/25|39.44|39.44|38.37|38.55|38.71|-.55|50342|907|0|0|0|50342|0|0|0|21356|50342|50342|50342|1948653.58|Q
MER PRK|060505179|10/03/25|25.50|25.56|25.50|25.56|25.51|.06|43|2|0|0|0|43|0|0|0|0|43|43|43|1097.10|N
MERC|588056101|10/03/25|2.80|2.83|2.76|2.82|2.78|.03|13234|288|0|0|0|13234|0|0|0|5086|13234|13234|13234|36827.88|Q
MESA|590479135|10/03/25|1.27|1.27|1.27|1.27|1.27|0.00|1584|11|0|0|0|1584|0|0|0|701|1584|1584|1584|2011.63|Q
MESO|590717401|10/03/25|18.27|18.80|18.14|18.45|18.46|1.43|28948|638|0|0|0|28948|0|0|0|23792|28948|28948|28948|534443.82|Q
MET|59156R108|10/03/25|81.38|82.57|81.16|82.38|81.80|1.03|203953|4301|1|0|0|201253|2700|0|0|90100|203953|203953|203953|16684369.37|N
MET PRA|59156R504|10/03/25|24.02|24.09|24.00|24.09|24.00|.02|2134|3|1|0|0|34|2100|0|0|0|2134|2134|2134|51216.58|N
MET PRE|59156R876|10/03/25|24.96|24.96|24.94|24.94|24.97|0.00|159|6|0|0|0|159|0|0|0|0|159|159|159|3970.52|N
MET PRF|59156R850|10/03/25|21.06|21.06|21.04|21.06|21.04|-.05|951|13|0|0|0|951|0|0|0|0|951|951|951|20006.79|N
META|30303M102|10/03/25|729.71|730.97|710.20|710.41|717.55|-16.65|1070934|50840|3|0|0|1063135|7799|0|0|330231|1070934|1070934|1070934|768448600.77|Q
METC|75134P600|10/03/25|36.11|37.88|35.60|37.73|37.29|2.66|172321|3649|0|0|0|172321|0|0|0|98325|172321|172321|172321|6425205.74|Q
METC B|75134P501|10/03/25|17.24|17.44|17.07|17.44|17.31|.42|6338|79|0|0|0|6338|0|0|0|4224|6338|6338|6338|109704.04|Q
METC I|75134P808|10/03/25|0.00|25.80|25.80|25.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
METC Z|75134P709|10/03/25|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
METD|25461A106|10/03/25|14.59|14.99|14.59|14.99|14.83|.34|22280|195|3|0|0|15980|6300|0|0|17691|22280|22280|22280|330478.06|Q
METL|85208P857|10/03/25|22.50|22.72|22.50|22.53|22.60|.23|362|14|0|0|0|362|0|0|0|361|362|362|362|8182.45|Q
METU|25461A809|10/03/25|42.03|42.03|39.78|39.80|40.87|-1.95|478710|14228|6|0|0|458848|19862|0|0|332445|478710|478710|478710|19562740.91|Q
METV|53656F417|10/03/25|21.06|21.16|20.88|20.95|21.04|-.15|16302|144|2|0|0|9421|6881|0|0|7419|16302|16302|16302|342995.88|P
METW|77926X742|10/03/25|45.65|45.65|44.16|44.16|44.41|-1.18|22225|303|1|0|0|17925|4300|0|0|21898|22225|22225|22225|986982.76|Z
MEXX|25460E281|10/03/25|22.63|22.63|22.16|22.21|22.21|-.09|2998|37|0|0|0|2998|0|0|0|657|2998|2998|2998|66579.36|P
MFA|55272X607|10/03/25|9.26|9.36|9.18|9.19|9.26|-.02|35840|548|0|0|0|35840|0|0|0|13974|35840|35840|35840|331797.80|N
MFA PRB|55272X409|10/03/25|21.15|21.15|21.15|21.15|21.15|0.00|350|6|0|0|0|350|0|0|0|0|350|350|350|7402.47|N
MFA PRC|55272X508|10/03/25|24.15|24.15|24.12|24.12|24.15|-.01|391|4|0|0|0|391|0|0|0|0|391|391|391|9442.15|N
MFAN|55272X706|10/03/25|25.26|25.26|25.26|25.26|25.26|-.04|114|2|0|0|0|114|0|0|0|0|114|114|114|2880.20|N
MFAO|55272X805|10/03/25|25.37|25.43|25.37|25.43|25.37|.02|25|1|0|0|0|25|0|0|0|0|25|25|25|634.25|N
MFC|56501R106|10/03/25|31.41|31.96|31.40|31.96|31.76|.55|130353|1122|0|0|0|130353|0|0|0|89251|130353|130353|130353|4139490.46|N
MFDX|72202L371|10/03/25|37.36|37.44|37.24|37.28|37.34|.13|9854|72|0|0|0|9854|0|0|0|7173|9854|9854|9854|367968.06|P
MFEM|72202L389|10/03/25|22.43|22.46|22.38|22.40|22.41|.01|5503|35|1|0|0|3105|2398|0|0|2081|5503|5503|5503|123314.80|P
MFG|60687Y109|10/03/25|6.58|6.62|6.58|6.61|6.60|.16|56451|219|5|0|0|38563|17888|0|0|38982|56451|56451|56451|372609.37|N
MFH|G59467202|10/03/25|21.30|30.00|20.34|29.34|26.09|7.72|51313|1280|0|0|0|51313|0|0|0|27969|51313|51313|51313|1338874.33|Q
MFI|G6065C121|10/03/25|38.62|39.48|38.16|38.16|38.86|-.51|1806|71|0|0|0|1806|0|0|0|1015|1806|1806|1806|70181.62|Q
MFIC|03761U502|10/03/25|12.00|12.01|11.78|11.82|11.87|-.15|14897|239|0|0|0|14897|0|0|0|8404|14897|14897|14897|176815.88|Q
MFIC L|03761U601|10/03/25|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
MFIN|583928106|10/03/25|10.13|10.13|9.95|9.95|10.03|.04|638|30|0|0|0|638|0|0|0|630|638|638|638|6399.80|Q
MFLX|33740F508|10/03/25|0.00|16.85|16.85|16.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MFM|552738106|10/03/25|5.34|5.35|5.32|5.32|5.34|-.06|975|14|0|0|0|975|0|0|0|100|975|975|975|5206.36|N
MFSB|55286W108|10/03/25|25.31|25.32|25.30|25.30|25.31|-.02|1617|12|0|0|0|1617|0|0|0|114|1617|1617|1617|40926.37|N
MFSG|55286W207|10/03/25|28.40|28.40|28.21|28.21|28.32|-.05|2704|21|0|0|0|2704|0|0|0|300|2704|2704|2704|76569.01|N
MFSI|55286W405|10/03/25|29.92|30.01|29.91|30.00|29.97|.22|7927|41|0|0|0|7927|0|0|0|160|7927|7927|7927|237610.85|N
MFSM|55286W306|10/03/25|0.00|24.88|24.88|24.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MFSV|55286W504|10/03/25|26.27|26.27|26.18|26.18|26.22|.14|6341|11|0|0|0|6341|0|0|0|6341|6341|6341|6341|166286.88|N
MFUL|19423L615|10/03/25|0.00|22.19|22.19|22.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MFUS|72202L363|10/03/25|56.28|56.49|56.25|56.25|56.39|.15|922|5|0|0|0|922|0|0|0|320|922|922|922|51993.26|P
MFUT|88636J337|10/03/25|15.54|15.54|15.54|15.54|15.54|.04|100|1|0|0|0|100|0|0|0|100|100|100|100|1554.00|Z
MG|60649T107|10/03/25|10.08|10.08|9.71|9.77|9.80|-.19|4767|109|0|0|0|4767|0|0|0|1293|4767|4767|4767|46713.11|N
MGA|559222401|10/03/25|48.55|49.00|48.43|48.99|48.78|.50|131839|2513|0|0|0|131839|0|0|0|101960|131839|131839|131839|6430753.65|N
MGC|921910873|10/03/25|245.45|246.24|244.72|245.08|245.48|-.16|14179|184|0|0|0|14179|0|0|0|8495|14179|14179|14179|3480691.89|P
MGEE|55277P104|10/03/25|82.10|83.14|82.10|82.73|82.76|1.26|4332|386|0|0|0|4332|0|0|0|3458|4332|4332|4332|358507.98|Q
MGF|552939100|10/03/25|3.11|3.11|3.11|3.11|3.11|.01|18|1|0|0|0|18|0|0|0|0|18|18|18|55.98|N
MGIC|559166103|10/03/25|20.39|20.82|20.39|20.81|20.69|.59|2222|85|0|0|0|2222|0|0|0|1439|2222|2222|2222|45963.78|Q
MGIH|G6169A104|10/03/25|2.41|2.43|2.31|2.37|2.38|-.19|5137|122|0|0|0|5137|0|0|0|1411|5137|5137|5137|12220.87|Q
MGK|921910816|10/03/25|405.47|405.98|402.36|403.68|404.51|-1.55|36535|1021|1|0|0|32935|3600|0|0|21913|36535|36535|36535|14778644.93|P
MGLD|57403M104|10/03/25|1.06|1.06|1.05|1.05|1.06|-.02|520|6|0|0|0|520|0|0|0|0|520|520|520|551.20|A
MGM|552953101|10/03/25|34.90|35.01|33.61|33.94|34.10|-.81|295940|4548|2|0|0|289913|6027|0|0|214450|295940|295940|295940|10090759.07|N
MGMT|90470L550|10/03/25|44.27|44.32|44.17|44.17|44.27|.04|219|3|0|0|0|219|0|0|0|0|219|219|219|9695.29|P
MGN|G5980E105|10/03/25|3.43|3.78|3.36|3.36|3.49|-.18|12623|112|0|0|0|12623|0|0|0|3057|12623|12623|12623|44077.52|Q
MGNI|55955D100|10/03/25|20.21|20.75|20.08|20.31|20.36|.20|90536|2390|0|0|0|90536|0|0|0|29544|90536|90536|90536|1843738.21|Q
MGNR|02368W408|10/03/25|40.98|40.98|40.65|40.79|40.83|.06|5603|28|0|0|0|5603|0|0|0|4352|5603|5603|5603|228780.11|P
MGNX|556099109|10/03/25|1.72|1.83|1.71|1.78|1.76|.07|65492|566|4|0|0|53545|11947|0|0|24849|65492|65492|65492|115242.70|Q
MGOV|33738D838|10/03/25|20.53|20.54|20.52|20.52|20.52|-.01|2533|38|0|0|0|2533|0|0|0|0|2533|2533|2533|51988.13|P
MGPI|55303J106|10/03/25|24.87|24.97|24.60|24.60|24.75|-.11|11194|535|0|0|0|11194|0|0|0|7241|11194|11194|11194|277084.95|Q
MGR|008252850|10/03/25|22.57|22.57|22.37|22.37|22.44|-.15|85|7|0|0|0|85|0|0|0|66|85|85|85|1907.50|N
MGRB|008252843|10/03/25|18.31|18.33|18.31|18.31|18.33|.04|646|7|0|0|0|646|0|0|0|499|646|646|646|11839.79|N
MGRC|580589109|10/03/25|116.00|116.96|115.00|115.19|115.67|-.72|7269|514|0|0|0|7269|0|0|0|1597|7269|7269|7269|840793.40|Q
MGRD|008252835|10/03/25|16.23|16.23|16.12|16.12|16.20|-.11|45|4|0|0|0|45|0|0|0|0|45|45|45|728.82|N
MGRE|008252827|10/03/25|24.74|24.74|24.61|24.66|24.69|.10|1619|23|0|0|0|1619|0|0|0|241|1619|1619|1619|39965.76|N
MGRM|609786108|10/03/25|5.93|6.10|5.93|6.10|6.02|.16|25849|94|1|1|0|12707|4564|8578|0|17641|25849|25849|25849|155636.20|Q
MGRT|G6005A102|10/03/25|4.50|4.90|4.50|4.85|4.70|.35|105852|49|0|2|5|13613|0|17974|74265|45007|105852|105852|105852|497231.22|Q
MGRX|56270V205|10/03/25|2.22|2.40|2.22|2.22|2.34|.01|19221|148|2|0|0|11921|7300|0|0|4055|19221|19221|19221|44943.92|Q
MGTX|G59665102|10/03/25|8.51|8.65|8.39|8.45|8.48|.06|15816|440|0|0|0|15816|0|0|0|6746|15816|15816|15816|134175.48|Q
MGV|921910840|10/03/25|137.93|139.06|137.93|138.40|138.69|.63|32632|802|1|0|0|30071|2561|0|0|19790|32632|32632|32632|4525729.72|P
MGX|59102M104|10/03/25|2.55|2.70|2.55|2.64|2.62|.16|34994|356|0|0|0|34994|0|0|0|10431|34994|34994|34994|91531.06|Q
MGY|559663109|10/03/25|23.53|23.70|23.36|23.64|23.60|.38|142565|2189|0|0|0|142565|0|0|0|67175|142565|142565|142565|3364607.74|N
MGYR|55977T208|10/03/25|0.00|17.25|17.25|17.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MH|580907103|10/03/25|11.82|12.43|11.80|11.99|12.14|.29|29387|393|0|1|0|23660|0|5727|0|24182|29387|29387|29387|356654.20|N
MHD|09253N104|10/03/25|11.66|11.68|11.65|11.66|11.66|-.01|14921|31|2|0|0|6991|7930|0|0|402|14921|14921|14921|173959.68|N
MHF|95766N103|10/03/25|7.36|7.45|7.35|7.41|7.40|.08|1204|7|0|0|0|1204|0|0|0|0|1204|1204|1204|8907.94|N
MHH|57633B100|10/03/25|7.37|7.42|7.33|7.33|7.38|-.04|1476|26|0|0|0|1476|0|0|0|714|1476|1476|1476|10890.45|A
MHK|608190104|10/03/25|129.91|130.97|128.91|129.22|129.79|-.10|14537|699|0|0|0|14537|0|0|0|9393|14537|14537|14537|1886702.17|N
MHLA|560292302|10/03/25|0.00|15.03|15.03|15.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MHN|09255C106|10/03/25|10.30|10.37|10.30|10.37|10.33|.04|2944|22|0|0|0|2944|0|0|0|2402|2944|2944|2944|30409.11|N
MHNC|56029Q408|10/03/25|0.00|17.55|17.55|17.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MHO|55305B101|10/03/25|147.85|150.00|147.80|148.11|148.69|1.27|6593|416|0|0|0|6593|0|0|0|3955|6593|6593|6593|980285.28|N
MHUA|G5966G108|10/03/25|0.40|0.40|0.39|0.39|0.39|0.00|19182|55|0|0|0|19182|0|0|0|1206|19182|19182|19182|7482.40|Q
MHY|56164V204|10/03/25|0.00|25.33|25.33|25.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
MI|G6363T115|10/03/25|3.52|3.84|3.52|3.84|3.69|.30|2594|60|0|0|0|2594|0|0|0|1930|2594|2594|2594|9570.95|A
MIAX|59356Q108|10/03/25|41.10|42.45|41.10|42.09|42.08|1.07|23449|438|0|0|0|23449|0|0|0|13499|23449|23449|23449|986664.00|N
MID|025072760|10/03/25|67.00|67.00|66.74|66.74|67.00|-.10|105|3|0|0|0|105|0|0|0|105|105|105|105|7034.67|P
MIDD|596278101|10/03/25|138.08|139.68|137.64|138.61|138.73|.53|19865|1059|0|0|0|19865|0|0|0|15387|19865|19865|19865|2755816.10|Q
MIDE|233051127|10/03/25|32.44|32.44|32.39|32.39|32.44|.04|100|1|0|0|0|100|0|0|0|0|100|100|100|3244.00|P
MIDU|25459W730|10/03/25|51.83|52.59|51.56|51.71|51.95|.37|9422|171|1|0|0|7399|2023|0|0|4497|9422|9422|9422|489457.68|P
MIG|92189H862|10/03/25|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|Z
MIGI|57778N307|10/03/25|0.84|0.85|0.72|0.77|0.79|-.05|320893|777|20|7|3|149745|60807|49241|61100|168244|320893|320893|320893|252542.56|Q
MILK|69374H279|10/03/25|0.00|25.32|25.32|25.32|25.31|-.02|60|1|0|0|0|60|0|0|0|0|60|60|60|1518.60|Z
MILN|37954Y764|10/03/25|49.81|49.81|49.66|49.66|49.79|-.13|105|3|0|0|0|105|0|0|0|0|105|105|105|5227.98|Q
MIMI|G6146G109|10/03/25|7.87|8.96|7.87|8.79|8.52|1.00|256626|666|11|3|4|97514|29614|19400|110098|138837|256626|256626|256626|2187391.46|Q
MIN|55273C107|10/03/25|2.67|2.67|2.66|2.66|2.67|-.01|1420|13|0|0|0|1420|0|0|0|7|1420|1420|1420|3784.30|N
MIND|602566309|10/03/25|8.17|8.52|8.15|8.43|8.35|.22|4379|100|0|0|0|4379|0|0|0|1507|4379|4379|4379|36544.76|Q
MINN|89834G836|10/03/25|22.30|22.34|22.26|22.34|22.26|.07|2058|6|0|0|0|2058|0|0|0|1854|2058|2058|2058|45818.36|Z
MINO|72201R635|10/03/25|45.20|45.21|45.19|45.19|45.19|-.01|9980|52|0|0|0|9980|0|0|0|5352|9980|9980|9980|451023.44|P
MINT|72201R833|10/03/25|100.36|100.38|100.36|100.37|100.37|.03|79807|114|1|0|2|31116|2100|0|46591|49225|79807|79807|79807|8010060.46|P
MINV|577125826|10/03/25|38.28|38.28|38.01|38.10|38.15|-.03|2386|22|0|0|0|2386|0|0|0|1833|2386|2386|2386|91017.09|P
MIR|60471A101|10/03/25|23.00|23.52|22.61|22.78|23.00|-.10|133729|2215|0|0|0|133729|0|0|0|89171|133729|133729|133729|3076227.68|N
MIRA|60458C104|10/03/25|1.33|1.36|1.33|1.36|1.34|.02|4871|45|0|0|0|4871|0|0|0|1124|4871|4871|4871|6503.96|Q
MIRM|604749101|10/03/25|71.86|73.11|71.69|72.91|72.46|1.16|16130|817|0|0|0|16130|0|0|0|6405|16130|16130|16130|1168728.11|Q
MISL|33733E831|10/03/25|42.24|42.60|42.19|42.48|42.32|.34|3166|31|0|0|0|3166|0|0|0|1567|3166|3166|3166|133989.81|P
MIST|59935V107|10/03/25|2.23|2.29|2.10|2.10|2.19|-.09|90183|506|5|0|0|75305|14878|0|0|44829|90183|90183|90183|197081.91|Q
MITK|606710200|10/03/25|9.82|9.88|9.66|9.69|9.77|-.10|13362|298|1|0|0|9994|3368|0|0|10917|13362|13362|13362|130485.68|Q
MITN|001228600|10/03/25|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
MITP|001228709|10/03/25|25.36|25.37|25.36|25.37|25.36|.03|1223|3|0|0|0|1223|0|0|0|623|1223|1223|1223|31015.28|N
MITQ|62464R109|10/03/25|1.02|1.05|0.99|0.99|1.02|.01|5995|38|0|0|0|5995|0|0|0|3447|5995|5995|5995|6108.43|A
MITT|001228501|10/03/25|7.39|7.44|7.34|7.35|7.40|.01|12438|78|2|0|0|8220|4218|0|0|1752|12438|12438|12438|92075.97|N
MITT PRA|001228204|10/03/25|0.00|22.25|22.25|22.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MITT PRB|001228303|10/03/25|21.87|22.01|21.87|22.01|21.88|.14|1261|2|0|0|0|1261|0|0|0|0|1261|1261|1261|27587.07|N
MITT PRC|001228402|10/03/25|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
MIY|09254V105|10/03/25|11.28|11.28|11.22|11.26|11.25|-.02|1614|10|0|0|0|1614|0|0|0|527|1614|1614|1614|18155.34|N
MJ|032108474|10/03/25|36.96|38.10|36.57|36.78|37.37|-.26|21703|252|1|0|0|19395|2308|0|0|17523|21703|21703|21703|811146.44|P
MJSC|75526L779|10/03/25|0.00|49.35|49.35|49.35|49.42|.74|1|1|0|0|0|1|0|0|0|1|1|1|1|49.42|P
MKAM|02072L490|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MKC|579780206|10/03/25|68.03|69.00|68.01|68.93|68.59|.81|161287|4160|0|0|0|161287|0|0|0|109345|161287|161287|161287|11062002.42|N
MKC V|579780107|10/03/25|0.00|68.36|68.36|68.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
MKDW|G6209W108|10/03/25|0.23|0.23|0.22|0.22|0.22|-.01|62407|155|3|2|0|38759|10602|13046|0|30825|62407|62407|62407|13737.90|Q
MKDW W|G6209W116|10/03/25|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
MKL|570535104|10/03/25|1926.00|1946.81|1924.70|1942.09|1939.47|21.12|1763|347|0|0|0|1763|0|0|0|1289|1763|1763|1763|3419282.51|N
MKLY|G6005T101|10/03/25|9.87|9.89|9.85|9.89|9.83|.04|1617|5|0|0|0|1617|0|0|0|1200|1617|1617|1617|15901.47|Q
MKLY R|G6005T119|10/03/25|0.16|0.16|0.16|0.16|0.16|0.00|130|1|0|0|0|130|0|0|0|130|130|130|130|20.80|Q
MKLY U|G6005T127|10/03/25|10.00|10.04|10.00|10.04|10.02|.05|25340|36|2|0|0|15340|10000|0|0|7040|25340|25340|25340|253785.60|Q
MKOR|577125784|10/03/25|31.40|31.40|31.39|31.39|31.47|.04|220|11|0|0|0|220|0|0|0|1|220|220|220|6923.16|P
MKSI|55306N104|10/03/25|136.65|140.11|136.65|137.83|138.19|1.28|37221|1659|0|0|0|37221|0|0|0|25595|37221|37221|37221|5143677.47|Q
MKTN|31423L875|10/03/25|24.52|24.52|24.42|24.42|24.52|-.23|420|2|0|0|0|420|0|0|0|0|420|420|420|10298.40|P
MKTW|57064P206|10/03/25|16.08|16.08|16.08|16.08|16.06|-.13|80|7|0|0|0|80|0|0|0|13|80|80|80|1285.14|Q
MKTX|57060D108|10/03/25|169.45|171.70|169.45|170.50|171.01|.96|31482|1312|0|0|0|31482|0|0|0|20645|31482|31482|31482|5383824.35|Q
MKZR|55453W501|10/03/25|5.13|5.20|5.13|5.20|5.12|.10|10|3|0|0|0|10|0|0|0|5|10|10|10|51.18|Q
MLAB|59064R109|10/03/25|71.01|74.90|71.01|73.25|74.01|2.02|4975|265|0|0|0|4975|0|0|0|1922|4975|4975|4975|368188.77|Q
MLAC|G6301B101|10/03/25|10.46|10.46|10.43|10.43|10.53|-.05|3957|27|1|0|0|1603|2354|0|0|600|3957|3957|3957|41675.24|Q
MLAC R|G6301B127|10/03/25|0.58|0.58|0.49|0.50|0.50|-.06|28043|62|0|0|1|14092|0|0|13951|1053|28043|28043|28043|14090.63|Q
MLAC U|G6301B119|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MLCI|62188E103|10/03/25|7.77|7.89|7.77|7.89|7.85|.12|5995|5|1|0|0|1995|4000|0|0|1145|5995|5995|5995|47052.75|Q
MLCO|585464100|10/03/25|8.92|8.92|8.27|8.44|8.43|-.48|504066|4074|2|1|1|481151|4581|7875|10459|175493|504066|504066|504066|4250044.69|Q
MLDR|37960A396|10/03/25|49.70|49.70|49.62|49.62|49.66|-.09|2|2|0|0|0|2|0|0|0|1|2|2|2|99.31|P
MLEC|L64875120|10/03/25|0.97|0.97|0.93|0.93|0.93|-.02|8136|12|2|0|0|336|7800|0|0|24|8136|8136|8136|7586.57|Q
MLEC W|L64875112|10/03/25|0.01|0.01|0.01|0.01|0.01|0.00|6515|1|0|1|0|900|0|5615|0|0|6515|6515|6515|69.06|Q
MLGO|G6077Y400|10/03/25|10.31|10.70|10.05|10.34|10.32|-.05|37979|829|0|0|0|37979|0|0|0|23294|37979|37979|37979|391944.22|Q
MLI|624756102|10/03/25|100.96|101.52|100.28|100.51|100.81|-.02|21678|649|0|0|0|21678|0|0|0|10975|21678|21678|21678|2185375.24|N
MLKN|600544100|10/03/25|17.62|17.83|17.47|17.47|17.68|-.12|24803|801|0|0|0|24803|0|0|0|10595|24803|24803|24803|438596.25|Q
MLM|573284106|10/03/25|627.31|636.60|619.75|634.78|630.36|6.83|19322|763|0|0|0|19322|0|0|0|17025|19322|19322|19322|12179835.16|N
MLN|92189F536|10/03/25|17.45|17.47|17.45|17.47|17.46|.02|14785|63|0|0|0|14785|0|0|0|13105|14785|14785|14785|258092.33|Z
MLNK|58985J105|10/03/25|19.95|19.96|19.92|19.94|19.94|0.00|9959|140|0|0|0|9959|0|0|0|9426|9959|9959|9959|198548.30|N
MLP|577345101|10/03/25|18.05|18.13|18.04|18.13|18.05|.09|1367|15|0|0|0|1367|0|0|0|158|1367|1367|1367|24670.28|N
MLPA|37954Y343|10/03/25|48.28|48.33|48.12|48.12|48.25|-.09|11895|111|1|0|0|7648|4247|0|0|3082|11895|11895|11895|573878.86|P
MLPB|90274D382|10/03/25|24.94|24.94|24.85|24.85|24.94|0.00|17|1|0|0|0|17|0|0|0|0|17|17|17|423.98|P
MLPD|37960A479|10/03/25|25.86|25.86|25.80|25.80|25.83|.10|556|9|0|0|0|556|0|0|0|556|556|556|556|14364.24|P
MLPR|90269A278|10/03/25|57.00|57.00|56.71|56.71|56.78|.06|111|8|0|0|0|111|0|0|0|95|111|111|111|6302.08|P
MLPX|37954Y293|10/03/25|62.30|62.81|62.06|62.39|62.48|.22|31840|394|1|1|0|23841|2598|5401|0|15248|31840|31840|31840|1989447.17|P
MLR|600551204|10/03/25|40.60|40.60|40.44|40.44|40.63|.18|661|57|0|0|0|661|0|0|0|412|661|661|661|26857.21|N
MLSS|59935P209|10/03/25|0.45|0.45|0.40|0.44|0.42|-.01|49490|112|2|0|2|19410|5750|0|24330|22044|49490|49490|49490|20818.77|A
MLTX|61559X104|10/03/25|7.50|8.49|7.50|8.46|8.16|1.00|1949328|13312|85|17|9|1437486|258775|120727|132340|741699|1949328|1949328|1949328|15900353.79|Q
MLYS|603170101|10/03/25|40.90|40.90|38.05|38.05|39.01|-2.42|46196|1571|0|0|0|46196|0|0|0|26815|46196|46196|46196|1802237.18|Q
MMA|Q0266F107|10/03/25|1.55|1.56|1.46|1.46|1.50|-.08|32836|257|1|1|0|22387|4800|5649|0|16871|32836|32836|32836|49284.09|A
MMAX|46438G455|10/03/25|0.00|26.12|26.12|26.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MMC|571748102|10/03/25|199.24|202.08|199.24|201.24|201.26|1.66|92192|2364|0|0|0|92192|0|0|0|41501|92192|92192|92192|18554233.67|N
MMCA|45409F777|10/03/25|21.70|21.83|21.67|21.73|21.72|.04|4989|33|0|0|0|4989|0|0|0|1|4989|4989|4989|108383.16|P
MMD|56064K100|10/03/25|15.12|15.12|15.01|15.06|15.05|-.04|837|7|0|0|0|837|0|0|0|5|837|837|837|12594.54|N
MMI|566324109|10/03/25|29.03|29.31|28.85|28.85|29.11|.02|2786|106|0|0|0|2786|0|0|0|1550|2786|2786|2786|81086.99|N
MMID|55286W603|10/03/25|25.27|25.27|25.16|25.16|25.27|.11|100|1|0|0|0|100|0|0|0|100|100|100|100|2527.00|N
MMIN|45409F843|10/03/25|23.69|23.78|23.69|23.76|23.77|.01|9901|84|0|0|0|9901|0|0|0|4298|9901|9901|9901|235300.12|P
MMIT|45409F827|10/03/25|24.23|24.23|24.20|24.21|24.22|.03|28115|73|0|0|1|13818|0|0|14297|9408|28115|28115|28115|680969.07|P
MMKT|88224A508|10/03/25|100.21|100.25|100.21|100.25|100.22|-.02|1228|6|0|0|0|1228|0|0|0|200|1228|1228|1228|123072.30|N
MMLG|33740F789|10/03/25|36.53|36.53|36.28|36.28|36.35|-.13|4807|14|1|0|0|2607|2200|0|0|4486|4807|4807|4807|174720.01|P
MMLP|573331105|10/03/25|3.16|3.16|3.13|3.14|3.14|-.11|218|6|0|0|0|218|0|0|0|88|218|218|218|685.54|Q
MMM|88579Y101|10/03/25|158.40|160.11|157.92|158.65|158.93|-.16|124786|4104|1|0|0|121993|2793|0|0|40572|124786|124786|124786|19832506.32|N
MMS|577933104|10/03/25|91.35|92.27|91.22|91.28|91.62|.03|18707|584|0|0|0|18707|0|0|0|5729|18707|18707|18707|1713972.85|N
MMSC|33740U794|10/03/25|23.65|23.84|23.61|23.61|23.81|.04|496|5|0|0|0|496|0|0|0|464|496|496|496|11807.45|P
MMSD|64953X100|10/03/25|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|10/03/25|83.28|84.78|82.87|84.22|84.23|1.78|11316|766|0|0|0|11316|0|0|0|6644|11316|11316|11316|953150.59|Q
MMT|552737108|10/03/25|4.78|4.78|4.76|4.76|4.78|-.04|600|6|0|0|0|600|0|0|0|589|600|600|600|2868.00|N
MMTM|78468R705|10/03/25|286.40|286.40|285.27|285.27|286.15|-.61|38|3|0|0|0|38|0|0|0|26|38|38|38|10873.64|P
MMU|95766M105|10/03/25|10.31|10.36|10.31|10.36|10.33|-.03|3334|15|0|0|0|3334|0|0|0|1400|3334|3334|3334|34425.12|N
MMYT|V5633W109|10/03/25|95.64|96.42|94.41|94.45|95.26|.12|23984|806|0|0|0|23984|0|0|0|12074|23984|23984|23984|2284787.01|Q
MNA|45409B800|10/03/25|36.00|36.00|35.85|35.97|35.97|.06|106680|52|0|0|1|8681|0|0|97999|74039|106680|106680|106680|3836994.22|P
MNBD|00162Q411|10/03/25|25.87|25.87|25.84|25.84|25.86|-.01|200|2|0|0|0|200|0|0|0|0|200|200|200|5171.00|P
MNDO|M70240102|10/03/25|1.11|1.12|1.10|1.11|1.11|-.01|2816|36|0|0|0|2816|0|0|0|2202|2816|2816|2816|3134.13|Q
MNDR|G62264125|10/03/25|3.91|3.91|3.75|3.75|3.80|-.15|4081|88|0|0|0|4081|0|0|0|2001|4081|4081|4081|15504.92|Q
MNDY|M7S64H106|10/03/25|183.36|187.06|181.13|183.55|184.13|1.22|68066|2524|0|0|0|68066|0|0|0|37478|68066|68066|68066|12533306.05|Q
MNKD|56400P706|10/03/25|5.50|5.90|5.50|5.77|5.76|.27|299601|2068|4|2|1|251100|17187|14146|17168|180557|299601|299601|299601|1726009.29|Q
MNMD|60255C885|10/03/25|12.32|12.74|12.01|12.57|12.44|.37|152269|2348|3|1|0|135853|9706|6710|0|59394|152269|152269|152269|1894720.53|Q
MNOV|58468P206|10/03/25|1.24|1.27|1.24|1.27|1.26|.02|1259|11|0|0|0|1259|0|0|0|1048|1259|1259|1259|1590.35|Q
MNPR|61023L207|10/03/25|99.50|100.50|94.68|99.54|99.69|2.23|14573|298|0|1|0|8367|0|6206|0|5559|14573|14573|14573|1452825.73|Q
MNR|55445L100|10/03/25|13.06|13.27|13.06|13.16|13.21|.17|15191|63|0|1|0|8555|0|6636|0|11392|15191|15191|15191|200614.92|N
MNRO|610236101|10/03/25|18.67|18.87|18.53|18.53|18.69|.04|21466|861|0|0|0|21466|0|0|0|11114|21466|21466|21466|401247.05|Q
MNRS|38963H206|10/03/25|43.75|45.26|43.54|44.04|44.29|1.15|969|23|0|0|0|969|0|0|0|236|969|969|969|42913.03|P
MNSB|56064Y100|10/03/25|20.06|20.59|20.06|20.28|20.40|-.03|2559|61|0|0|0|2559|0|0|0|1853|2559|2559|2559|52208.99|Q
MNSB P|56064Y308|10/03/25|0.00|24.91|24.91|24.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MNSO|66981J102|10/03/25|22.00|22.00|21.58|21.64|21.79|-.21|49378|737|0|0|0|49378|0|0|0|26024|49378|49378|49378|1075794.34|N
MNST|61174X109|10/03/25|67.38|67.82|67.14|67.16|67.51|-.44|163597|5346|0|0|0|163597|0|0|0|68258|163597|163597|163597|11044464.20|Q
MNTK|61218C103|10/03/25|2.02|2.56|2.02|2.48|2.42|.45|57517|1754|1|0|0|55437|2080|0|0|35094|57517|57517|57517|139405.19|Q
MNTN|55318A108|10/03/25|18.55|18.70|17.97|17.97|18.36|-.32|8573|234|0|0|0|8573|0|0|0|4316|8573|8573|8573|157425.34|N
MNTS|60879E309|10/03/25|1.46|1.57|1.44|1.48|1.49|.03|66432|370|3|1|0|49213|11630|5589|0|30721|66432|66432|66432|99049.19|Q
MNTS W|60879E119|10/03/25|0.03|0.03|0.03|0.03|0.03|0.00|11039|11|0|1|0|4852|0|6187|0|1689|11039|11039|11039|301.64|Q
MNY|G6202B101|10/03/25|1.48|1.49|1.41|1.46|1.44|-.07|14587|224|1|0|0|11787|2800|0|0|1983|14587|14587|14587|20965.36|Q
MNYW W|G6202B119|10/03/25|0.11|0.11|0.10|0.10|0.11|0.00|7500|0|0|1|0|0|0|7500|0|7500|7500|7500|7500|787.50|Q
MO|02209S103|10/03/25|65.75|66.24|65.20|65.72|65.79|-.04|352828|6293|0|0|0|352828|0|0|0|159194|352828|352828|352828|23212859.35|N
MOAT|92189F643|10/03/25|100.74|101.78|100.74|101.09|101.27|.47|115797|2570|0|0|0|115797|0|0|0|69662|115797|115797|115797|11726348.61|Z
MOB|60742B102|10/03/25|9.31|10.06|9.24|9.99|9.58|.84|51255|859|2|0|0|45455|5800|0|0|22863|51255|51255|51255|491054.18|Q
MOBB W|60742B110|10/03/25|4.64|4.91|4.64|4.91|4.64|.81|200|2|0|0|0|200|0|0|0|200|200|200|200|928.00|Q
MOBX|60743G100|10/03/25|0.97|1.12|0.91|0.94|1.00|.05|2177501|8303|93|14|3|1754907|270095|93827|58672|1316669|2177501|2177501|2177501|2185663.68|Q
MOBX W|60743G118|10/03/25|0.16|0.16|0.14|0.14|0.16|.01|1089|13|0|0|0|1089|0|0|0|0|1089|1089|1089|175.46|Q
MOD|607828100|10/03/25|148.00|148.20|144.33|147.59|146.84|-.08|29850|1191|0|0|0|29850|0|0|0|21049|29850|29850|29850|4383281.71|N
MODD|60785L207|10/03/25|0.71|0.71|0.68|0.68|0.68|-.01|53577|113|3|1|1|18126|7551|5100|22800|13467|53577|53577|53577|36625.43|Q
MODG|131193104|10/03/25|9.79|10.08|9.79|9.92|9.94|.24|119854|1365|1|1|0|112154|2600|5100|0|28896|119854|119854|119854|1190779.15|N
MODL|92647P126|10/03/25|46.65|46.65|46.44|46.44|46.47|0.00|778|8|0|0|0|778|0|0|0|766|778|778|778|36152.76|Q
MOFG|598511103|10/03/25|28.81|28.92|28.62|28.71|28.79|.38|4029|281|0|0|0|4029|0|0|0|1502|4029|4029|4029|116011.13|Q
MOG A|615394202|10/03/25|208.74|208.89|208.17|208.29|208.60|1.00|5660|252|0|0|0|5660|0|0|0|0|5660|5660|5660|1180661.17|N
MOG B|615394301|10/03/25|0.00|0.00|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|10/03/25|1.98|2.03|1.95|1.99|2.00|-.01|27090|197|1|0|0|24850|2240|0|0|11357|27090|27090|27090|54101.23|Q
MOGU|608012308|10/03/25|3.34|3.46|3.12|3.26|3.27|-.17|2423|43|0|0|0|2423|0|0|0|366|2423|2423|2423|7921.59|N
MOH|60855R100|10/03/25|196.07|203.27|196.07|202.07|201.03|7.85|43116|1687|0|0|0|43116|0|0|0|33213|43116|43116|43116|8667459.24|N
MOLN|60853G106|10/03/25|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|10/03/25|7.56|7.57|7.39|7.48|7.45|-.08|76388|635|2|0|0|69408|6980|0|0|32390|76388|76388|76388|569372.51|Q
MOO|92189F700|10/03/25|73.62|74.11|73.62|73.95|73.96|.40|5694|61|0|0|0|5694|0|0|0|1592|5694|5694|5694|421105.16|P
MOOD|02072L813|10/03/25|36.69|36.69|36.67|36.67|36.69|.19|96|1|0|0|0|96|0|0|0|96|96|96|96|3522.24|Q
MORN|617700109|10/03/25|225.42|226.30|223.01|225.97|224.90|-.22|18563|905|0|0|0|18563|0|0|0|8047|18563|18563|18563|4174804.34|Q
MORT|92189F452|10/03/25|10.56|10.66|10.56|10.58|10.59|.04|155834|358|8|2|0|118690|22591|14553|0|132549|155834|155834|155834|1650751.96|P
MOS|61945C103|10/03/25|34.95|35.33|34.45|34.53|34.79|-.25|112567|2339|0|0|0|112567|0|0|0|60690|112567|112567|112567|3916244.80|N
MOTG|92189F122|10/03/25|0.00|45.63|45.63|45.63|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MOTI|92189F593|10/03/25|38.27|38.29|38.27|38.29|38.24|.39|8|2|0|0|0|8|0|0|0|2|8|8|8|305.92|Z
MOTO|402031876|10/03/25|52.05|52.05|51.94|51.94|52.05|.01|505|3|0|0|0|505|0|0|0|2|505|505|505|26285.27|P
MOV|624580106|10/03/25|19.52|19.62|19.46|19.61|19.57|.24|3993|150|0|0|0|3993|0|0|0|1693|3993|3993|3993|78144.31|N
MOVE|62459M206|10/03/25|0.64|0.69|0.64|0.69|0.66|.06|16783|72|0|0|0|16783|0|0|0|7162|16783|16783|16783|11024.61|Q
MP|553368101|10/03/25|72.02|75.57|70.34|71.48|73.32|.50|717536|14347|12|1|2|635220|40087|5458|36771|279422|717536|717536|717536|52607361.17|N
MPA|09255G107|10/03/25|11.31|11.33|11.27|11.33|11.29|-.10|1423|13|0|0|0|1423|0|0|0|313|1423|1423|1423|16059.88|N
MPAA|620071100|10/03/25|16.21|16.47|15.98|16.47|16.38|.48|8092|370|0|0|0|8092|0|0|0|3508|8092|8092|8092|132523.88|Q
MPB|59540G107|10/03/25|29.05|29.14|28.82|28.83|29.00|.01|9086|538|0|0|0|9086|0|0|0|5878|9086|9086|9086|263531.03|Q
MPC|56585A102|10/03/25|194.73|198.45|193.15|193.15|195.27|.82|50468|1975|0|0|0|50468|0|0|0|31101|50468|50468|50468|9854829.76|N
MPLX|55336V100|10/03/25|49.61|50.17|49.54|49.62|49.79|.11|65111|1131|0|0|0|65111|0|0|0|27762|65111|65111|65111|3241562.13|N
MPLY|86280R779|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MPRO|66538H245|10/03/25|30.68|30.79|30.68|30.71|30.78|.06|708|12|0|0|0|708|0|0|0|411|708|708|708|21794.51|Z
MPTI|55380K109|10/03/25|54.38|54.97|54.38|54.53|54.77|1.00|2106|110|0|0|0|2106|0|0|0|645|2106|2106|2106|115345.99|A
MPTI WS|55380K125|10/03/25|1.55|1.60|1.55|1.60|1.55|.02|200|1|0|0|0|200|0|0|0|0|200|200|200|310.00|A
MPU|G6005C108|10/03/25|1.26|1.34|1.26|1.29|1.29|-.01|21553|103|1|0|0|16660|4893|0|0|4068|21553|21553|21553|27775.17|A
MPV|06761A103|10/03/25|20.27|20.27|20.22|20.22|20.27|-.04|100|1|0|0|0|100|0|0|0|100|100|100|100|2027.00|N
MPW|58463J304|10/03/25|5.51|5.75|5.50|5.55|5.61|.03|514509|1673|11|3|2|409702|31872|27407|45528|307506|514509|514509|514509|2884079.77|N
MPWR|609839105|10/03/25|936.86|952.16|918.18|919.12|935.26|-10.63|22534|2159|0|0|0|22534|0|0|0|15361|22534|22534|22534|21075248.08|Q
MPX|568427108|10/03/25|8.75|8.84|8.75|8.79|8.80|.06|521|77|0|0|0|521|0|0|0|321|521|521|521|4583.65|N
MQ|57142B104|10/03/25|5.10|5.17|5.08|5.11|5.11|0.00|149833|1316|0|0|0|149833|0|0|0|39029|149833|149833|149833|765559.09|Q
MQQQ|46092D749|10/03/25|184.08|184.08|181.69|181.69|183.11|-1.56|309|6|0|0|0|309|0|0|0|300|309|309|309|56581.84|Q
MQT|09254G108|10/03/25|10.06|10.08|10.05|10.05|10.07|-.05|1562|14|0|0|0|1562|0|0|0|55|1562|1562|1562|15729.86|N
MQY|09254F100|10/03/25|11.59|11.59|11.50|11.54|11.52|-.09|13973|105|0|0|0|13973|0|0|0|6791|13973|13973|13973|160908.20|N
MRAL|38747R538|10/03/25|25.00|26.47|23.83|24.45|25.10|.08|81670|989|1|0|0|79613|2057|0|0|61771|81670|81670|81670|2049808.43|Q
MRAM|30041T104|10/03/25|10.61|12.25|10.61|11.37|11.56|.95|106574|1344|1|2|1|76821|3427|14620|11706|63026|106574|106574|106574|1231515.17|Q
MRBK|58958P104|10/03/25|15.36|15.36|15.18|15.18|15.29|.01|761|60|0|0|0|761|0|0|0|375|761|761|761|11639.31|Q
MRC|55345K103|10/03/25|14.62|15.02|14.49|14.95|14.86|.49|53277|877|1|0|0|50184|3093|0|0|20909|53277|53277|53277|791650.54|N
MRCC|610335101|10/03/25|7.04|7.07|7.04|7.05|7.05|-.01|1020|16|0|0|0|1020|0|0|0|765|1020|1020|1020|7195.65|Q
MRCP|69420N502|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MRCY|589378108|10/03/25|82.59|85.20|82.53|83.49|83.97|.90|36451|1473|0|0|0|36451|0|0|0|30829|36451|36451|36451|3060670.22|Q
MREO|589492107|10/03/25|2.07|2.11|1.98|2.04|2.02|-.02|131480|575|4|1|0|110691|13100|7689|0|34165|131480|131480|131480|266184.07|Q
MRGR|74348A566|10/03/25|43.10|43.10|43.10|43.10|43.10|-.08|100|1|0|0|0|100|0|0|0|0|100|100|100|4310.00|Z
MRK|58933Y105|10/03/25|89.62|90.69|88.11|89.18|89.66|-.33|890366|16714|2|1|0|875287|9379|5700|0|573246|890366|890366|890366|79834655.60|N
MRKR|57055L206|10/03/25|0.92|0.98|0.92|0.96|0.96|.05|28373|114|3|0|0|19909|8464|0|0|15912|28373|28373|28373|27177.62|Q
MRM|58510H103|10/03/25|1.99|2.30|1.99|2.06|2.12|.04|81128|756|7|0|0|60056|21072|0|0|33236|81128|81128|81128|172021.41|Q
MRNA|60770K107|10/03/25|28.67|28.99|27.92|28.48|28.40|.10|522033|8569|5|1|0|499072|15900|7061|0|204898|522033|522033|522033|14823972.86|Q
MRNO|G63369105|10/03/25|2.65|2.65|2.65|2.65|2.65|.01|100|2|0|0|0|100|0|0|0|100|100|100|100|265.00|Q
MRNO W|G63369113|10/03/25|0.11|0.12|0.11|0.12|0.11|0.00|2598|4|0|0|0|2598|0|0|0|0|2598|2598|2598|295.66|Q
MRNY|88634T469|10/03/25|1.88|1.90|1.86|1.87|1.88|0.00|164690|659|9|3|4|66626|26266|26095|45703|51547|164690|164690|164690|309034.92|P
MRP|601137102|10/03/25|32.36|32.54|32.17|32.17|32.38|-.86|44746|728|0|0|0|44746|0|0|0|7985|44746|44746|44746|1448714.30|N
MRSK|66538J720|10/03/25|35.76|35.86|35.76|35.81|35.80|-.03|6666|36|0|0|0|6666|0|0|0|5714|6666|6666|6666|238645.63|P
MRSN|59045L205|10/03/25|8.01|8.28|8.01|8.23|8.20|.20|9196|118|0|0|0|9196|0|0|0|6285|9196|9196|9196|75374.61|Q
MRT|573134103|10/03/25|2.40|2.41|2.30|2.41|2.37|.04|11713|114|0|0|0|11713|0|0|0|7775|11713|11713|11713|27739.66|A
MRTN|573075108|10/03/25|10.67|10.83|10.61|10.61|10.71|.01|21372|518|0|0|0|21372|0|0|0|10906|21372|21372|21372|228826.51|Q
MRUS|N5749R100|10/03/25|94.15|94.35|94.09|94.25|94.24|.10|475120|3481|1|2|0|457572|4548|13000|0|209771|475120|475120|475120|44776243.97|Q
MRVI|56600D107|10/03/25|2.99|3.29|2.99|3.10|3.16|.13|130426|1130|2|1|0|115426|7549|7451|0|32588|130426|130426|130426|411913.31|Q
MRVL|573874104|10/03/25|86.28|87.27|85.09|86.20|86.25|-.01|1063740|19351|8|0|0|1042533|21207|0|0|430500|1063740|1063740|1063740|91748186.95|Q
MRX|G5S37H101|10/03/25|30.33|30.35|29.55|29.99|29.80|-.20|29571|1006|1|0|0|26571|3000|0|0|15159|29571|29571|29571|881308.87|Q
MS|617446448|10/03/25|156.93|157.77|156.19|157.56|157.22|2.27|235107|8235|4|0|0|225510|9597|0|0|74039|235107|235107|235107|36963686.79|N
MS PRA|61747S504|10/03/25|21.65|21.65|21.49|21.49|21.61|-.18|1246|24|0|0|0|1246|0|0|0|0|1246|1246|1246|26930.39|N
MS PRE|61762V200|10/03/25|25.62|25.62|25.55|25.58|25.60|-.04|1888|31|0|0|0|1888|0|0|0|0|1888|1888|1888|48338.90|N
MS PRF|61763E207|10/03/25|25.23|25.25|25.22|25.24|25.24|.02|2814|24|0|0|0|2814|0|0|0|0|2814|2814|2814|71015.79|N
MS PRI|61761J406|10/03/25|25.08|25.19|25.03|25.19|25.07|.06|9635|17|2|0|0|3559|6076|0|0|0|9635|9635|9635|241523.48|N
MS PRK|61762V606|10/03/25|24.75|24.75|24.71|24.71|24.74|-.05|574|18|0|0|0|574|0|0|0|0|574|574|574|14201.77|N
MS PRL|61762V804|10/03/25|21.72|21.72|21.67|21.67|21.72|-.03|172|5|0|0|0|172|0|0|0|0|172|172|172|3735.66|N
MS PRO|61762V861|10/03/25|18.63|18.63|18.52|18.52|18.59|-.04|1277|24|0|0|0|1277|0|0|0|0|1277|1277|1277|23734.98|N
MS PRP|61762V853|10/03/25|25.61|25.68|25.61|25.68|25.61|.08|11|2|0|0|0|11|0|0|0|0|11|11|11|281.71|N
MS PRQ|61762V838|10/03/25|26.11|26.17|26.03|26.05|26.15|-.04|2112|15|0|0|0|2112|0|0|0|0|2112|2112|2112|55219.14|N
MSA|553498106|10/03/25|174.25|174.60|173.61|174.07|174.01|.41|6127|406|0|0|0|6127|0|0|0|3205|6127|6127|6127|1066150.78|N
MSAI|456948108|10/03/25|0.71|0.73|0.60|0.64|0.67|-.03|60342|261|5|0|0|44943|15399|0|0|38175|60342|60342|60342|40482.94|Q
MSAI W|456948116|10/03/25|0.00|0.04|0.04|0.04|0.03|0.00|875|1|0|0|0|875|0|0|0|875|875|875|875|26.25|Q
MSB|590672101|10/03/25|32.45|32.70|32.38|32.70|32.40|.23|1158|11|0|0|0|1158|0|0|0|1151|1158|1158|1158|37521.46|N
MSBI|597742105|10/03/25|16.99|16.99|16.79|16.81|16.89|.01|3959|284|0|0|0|3959|0|0|0|2663|3959|3959|3959|66855.97|Q
MSBI P|597742303|10/03/25|24.53|24.55|24.50|24.55|24.50|.04|1040|8|0|0|0|1040|0|0|0|1040|1040|1040|1040|25481.90|Q
MSC|86389T106|10/03/25|4.00|4.00|3.78|3.85|3.97|-.08|10300|15|2|0|0|5200|5100|0|0|5814|10300|10300|10300|40895.00|N
MSCI|55354G100|10/03/25|560.74|562.78|557.20|560.19|559.55|-.54|18820|848|0|0|0|18820|0|0|0|10446|18820|18820|18820|10530687.30|N
MSD|61744H105|10/03/25|7.35|7.39|7.34|7.39|7.36|.06|7037|68|0|0|0|7037|0|0|0|5081|7037|7037|7037|51766.81|N
MSDD|38747R389|10/03/25|24.21|24.69|24.11|24.57|24.12|.69|1060|39|0|0|0|1060|0|0|0|908|1060|1060|1060|25570.82|Q
MSDL|61774A103|10/03/25|16.40|16.42|16.26|16.29|16.33|-.10|22109|384|0|0|0|22109|0|0|0|11610|22109|22109|22109|361091.91|N
MSEX|596680108|10/03/25|52.75|53.96|52.75|53.60|53.71|.84|9217|403|0|0|0|9217|0|0|0|7560|9217|9217|9217|495085.37|Q
MSFD|25461A403|10/03/25|10.79|10.81|10.75|10.81|10.80|-.02|10727|12|0|1|0|5527|0|5200|0|8333|10727|10727|10727|115844.03|Q
MSFL|38747R736|10/03/25|31.82|32.12|31.56|31.76|31.94|.15|16371|149|0|0|0|16371|0|0|0|11685|16371|16371|16371|522826.37|Q
MSFO|88634T428|10/03/25|17.44|17.52|17.44|17.50|17.47|.11|11188|101|0|0|0|11188|0|0|0|4882|11188|11188|11188|195449.08|P
MSFT|594918104|10/03/25|516.72|520.45|515.00|517.35|518.22|1.74|819831|35254|0|0|0|819831|0|0|0|304427|819831|819831|819831|424855769.71|Q
MSFU|25461A866|10/03/25|51.89|52.54|51.49|51.93|52.04|.28|65940|1133|1|0|0|62994|2946|0|0|23268|65940|65940|65940|3431474.37|Q
MSFW|77926X734|10/03/25|46.58|47.00|46.58|46.69|46.93|.13|3690|88|0|0|0|3690|0|0|0|3324|3690|3690|3690|173157.24|Z
MSFX|26923N579|10/03/25|34.67|34.83|34.67|34.80|34.71|.13|1108|28|0|0|0|1108|0|0|0|624|1108|1108|1108|38461.86|Z
MSFY|500948708|10/03/25|27.32|27.52|27.32|27.42|27.49|.19|702|6|0|0|0|702|0|0|0|685|702|702|702|19299.51|Z
MSGE|558256103|10/03/25|46.85|46.96|45.33|45.61|46.06|-1.05|6377|311|0|0|0|6377|0|0|0|2259|6377|6377|6377|293719.02|N
MSGM|62011B201|10/03/25|2.70|2.70|2.69|2.69|2.69|.06|1097|9|0|0|0|1097|0|0|0|54|1097|1097|1097|2954.67|Q
MSGS|55825T103|10/03/25|232.13|234.90|231.57|231.57|233.05|-1.08|6065|376|0|0|0|6065|0|0|0|5044|6065|6065|6065|1413449.07|N
MSGY|G6007A100|10/03/25|2.42|2.58|2.33|2.51|2.50|-.50|372115|3801|10|1|0|331668|33388|7059|0|187660|372115|372115|372115|929759.25|Q
MSI|620076307|10/03/25|448.06|458.37|448.06|452.77|454.38|4.75|23022|1236|0|0|0|23022|0|0|0|14822|23022|23022|23022|10460653.94|N
MSIF|55374X208|10/03/25|13.42|13.45|13.20|13.35|13.27|.15|2492|39|0|0|0|2492|0|0|0|1515|2492|2492|2492|33075.69|N
MSII|761562206|10/03/25|19.92|19.92|19.65|19.90|19.82|-.08|1515|66|0|0|0|1515|0|0|0|207|1515|1515|1515|30023.59|Z
MSLC|61769L858|10/03/25|54.63|54.90|54.63|54.67|54.78|.09|1588|12|0|0|0|1588|0|0|0|1234|1588|1588|1588|86987.28|P
MSM|553530106|10/03/25|91.43|92.91|91.43|92.00|92.16|.01|19171|502|0|0|0|19171|0|0|0|11826|19171|19171|19171|1766870.81|N
MSMR|26922B774|10/03/25|34.19|34.19|34.09|34.09|34.21|.06|98|2|0|0|0|98|0|0|0|0|98|98|98|3352.54|Z
MSN|291087203|10/03/25|0.43|0.43|0.42|0.43|0.42|0.00|2617|19|0|0|0|2617|0|0|0|213|2617|2617|2617|1104.36|A
MSOO|88340C305|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MSOS|00768Y453|10/03/25|5.25|5.50|5.08|5.17|5.26|-.07|2616079|3936|159|25|19|1470855|462189|171472|511563|1693776|2616079|2616079|2616079|13765660.12|P
MSOX|00768Y289|10/03/25|9.00|9.88|8.45|8.80|9.03|-.29|517409|1917|9|1|1|455524|25046|6900|29939|344199|517409|517409|517409|4671952.89|P
MSPR|553745407|10/03/25|0.91|1.03|0.90|0.99|0.95|.08|29361|216|0|0|0|29361|0|0|0|6475|29361|29361|29361|27900.66|Q
MSPR W|553745126|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|252|4|0|0|0|252|0|0|0|0|252|252|252|0.42|Q
MSPR Z|553745118|10/03/25|0.00|0.00|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|10/03/25|1.04|1.05|0.97|0.97|1.00|-.09|151954|586|5|0|1|84109|17845|0|50000|98480|151954|151954|151954|152478.19|Q
MSSM|61769L841|10/03/25|51.38|51.84|51.38|51.45|51.72|.22|1509|85|0|0|0|1509|0|0|0|1197|1509|1509|1509|78046.69|P
MSSS|66537J838|10/03/25|31.24|31.24|31.15|31.15|31.24|.33|93|2|0|0|0|93|0|0|0|92|93|93|93|2905.26|Z
MST|88636R255|10/03/25|9.99|10.35|9.65|10.02|10.01|0.00|45791|451|3|0|0|37968|7823|0|0|29881|45791|45791|45791|458449.32|Q
MSTB|26922B105|10/03/25|40.07|40.09|39.98|39.98|40.08|-.02|139|6|0|0|0|139|0|0|0|27|139|139|139|5570.66|Z
MSTI|557441201|10/03/25|20.69|20.69|20.69|20.69|20.69|0.00|11|2|0|0|0|11|0|0|0|0|11|11|11|227.59|P
MSTP|38747R397|10/03/25|17.29|17.50|16.99|17.15|17.19|.03|3438|25|0|0|0|3438|0|0|0|935|3438|3438|3438|59099.13|Q
MSTQ|26922B733|10/03/25|0.00|39.11|39.11|39.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MSTR|594972408|10/03/25|351.00|358.50|344.45|351.92|351.33|-.55|791240|22745|5|2|2|730619|14921|12232|33468|489917|791240|791240|791240|277983594.80|Q
MSTU|26923N462|10/03/25|5.48|5.71|5.28|5.50|5.49|-.02|10262754|19962|505|266|166|3861449|1624823|1883377|2893105|4634107|10262754|10262754|10262754|56321329.87|Z
MSTW|77926X593|10/03/25|34.28|35.00|33.55|34.32|34.24|-.04|16094|406|0|0|0|16094|0|0|0|7755|16094|16094|16094|551069.05|Z
MSTX|88636J253|10/03/25|25.19|26.24|24.21|25.31|25.17|-.10|1353037|19821|7|1|2|1305597|16012|5509|25919|968065|1353037|1353037|1353037|34051591.84|Q
MSTY|88634T493|10/03/25|14.70|14.94|14.48|14.74|14.72|.01|1162967|9787|37|6|5|858568|110408|49810|144181|740601|1162967|1162967|1162967|17113188.75|P
MSTZ|26923N413|10/03/25|4.38|4.53|4.20|4.36|4.36|.01|3076146|5214|178|56|60|1098640|599057|410853|967596|1586002|3076146|3076146|3076146|13400343.65|Z
MSW|G61440106|10/03/25|2.70|2.70|2.60|2.60|2.63|-.08|41625|70|3|0|0|33666|7959|0|0|1712|41625|41625|41625|109649.30|Q
MT|03938L203|10/03/25|38.51|38.82|38.13|38.41|38.45|.28|137893|1401|0|0|0|137893|0|0|0|77804|137893|137893|137893|5302340.86|N
MTA|59124U605|10/03/25|6.57|6.76|6.52|6.63|6.61|.05|140643|1119|2|0|0|136435|4208|0|0|64331|140643|140643|140643|929990.28|A
MTAL|G60409110|10/03/25|12.22|12.22|12.21|12.22|12.22|.01|19996|84|1|1|0|12117|2205|5674|0|13527|19996|19996|19996|244278.44|N
MTB|55261F104|10/03/25|195.68|196.48|194.21|194.56|195.35|-1.06|64578|2038|0|0|0|64578|0|0|0|25133|64578|64578|64578|12615005.55|N
MTB PRH|55261F872|10/03/25|24.75|24.82|24.75|24.82|24.69|-.01|100|2|0|0|0|100|0|0|0|0|100|100|100|2469.24|N
MTB PRJ|55261F864|10/03/25|27.09|27.10|27.02|27.08|27.07|-.07|4228|22|0|0|0|4228|0|0|0|0|4228|4228|4228|114460.60|N
MTBA|82889N525|10/03/25|50.49|50.51|50.46|50.46|50.48|-.02|12371|95|1|0|0|9493|2878|0|0|10300|12371|12371|12371|624457.76|P
MTC|G6181K122|10/03/25|0.84|0.86|0.84|0.86|0.84|.04|2458|17|0|0|0|2458|0|0|0|31|2458|2458|2458|2064.96|Q
MTCH|57667L107|10/03/25|34.57|34.90|34.21|34.31|34.48|-.44|215857|4177|2|0|0|210356|5501|0|0|78312|215857|215857|215857|7442415.30|Q
MTD|592688105|10/03/25|1307.21|1323.39|1307.21|1315.12|1316.62|12.33|10317|923|0|0|0|10317|0|0|0|7574|10317|10317|10317|13583551.86|N
MTDR|576485205|10/03/25|43.91|45.08|43.77|45.02|44.61|1.67|60023|1333|0|0|0|60023|0|0|0|40256|60023|60023|60023|2677364.16|N
MTEK|M68057104|10/03/25|2.05|2.20|2.05|2.07|2.11|.01|18870|144|0|0|0|18870|0|0|0|5665|18870|18870|18870|39808.94|Q
MTEK W|M68057112|10/03/25|0.22|0.24|0.22|0.23|0.23|.04|1038|8|0|0|0|1038|0|0|0|0|1038|1038|1038|240.37|Q
MTEN|G6S85D109|10/03/25|5.24|5.24|5.05|5.05|5.27|-.10|821|17|0|0|0|821|0|0|0|393|821|821|821|4326.41|Q
MTEX|563771203|10/03/25|8.77|8.93|8.77|8.93|8.83|.28|88|15|0|0|0|88|0|0|0|1|88|88|88|776.72|Q
MTG|552848103|10/03/25|27.78|27.91|27.34|27.51|27.53|-.23|97694|1651|0|0|0|97694|0|0|0|41346|97694|97694|97694|2689487.82|N
MTGP|97717Y725|10/03/25|44.79|44.79|44.64|44.64|44.73|-.04|543|5|0|0|0|543|0|0|0|0|543|543|543|24287.81|P
MTH|59001A102|10/03/25|73.93|75.25|73.93|74.74|74.87|1.02|12920|646|0|0|0|12920|0|0|0|6032|12920|12920|12920|967290.58|N
MTLS|57667T100|10/03/25|5.85|6.40|5.85|6.13|6.14|.32|96553|497|4|1|0|78953|10427|7173|0|68577|96553|96553|96553|592657.14|Q
MTN|91879Q109|10/03/25|155.44|157.17|153.00|157.12|155.99|1.75|29246|1298|0|0|0|29246|0|0|0|22648|29246|29246|29246|4561978.27|N
MTNB|576810303|10/03/25|1.92|1.95|1.89|1.94|1.91|.01|1617|26|0|0|0|1617|0|0|0|1135|1617|1617|1617|3089.23|A
MTR|590660106|10/03/25|0.00|5.30|5.30|5.30|5.20|.10|116|4|0|0|0|116|0|0|0|1|116|116|116|603.41|N
MTRA|46127B304|10/03/25|0.00|0.00|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|10/03/25|124.33|124.58|124.33|124.46|124.50|1.00|4170|270|0|0|0|4170|0|0|0|2165|4170|4170|4170|519169.01|N
MTRX|576853105|10/03/25|12.87|12.95|12.74|12.79|12.83|.01|10163|380|0|0|0|10163|0|0|0|3324|10163|10163|10163|130360.93|Q
MTSI|55405Y100|10/03/25|128.27|129.30|126.95|127.43|127.84|-.62|25135|1080|0|0|0|25135|0|0|0|18534|25135|25135|25135|3213333.95|Q
MTSR|59267L107|10/03/25|51.69|52.01|51.60|51.90|51.80|.20|113802|1530|0|0|0|113802|0|0|0|71160|113802|113802|113802|5894855.85|Q
MTUL|90278V602|10/03/25|0.00|38.59|38.59|38.59|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
MTUM|46432F396|10/03/25|255.98|256.30|253.91|254.19|254.92|-1.52|58709|1143|0|0|0|58709|0|0|0|48839|58709|58709|58709|14966184.37|Z
MTUS|887399103|10/03/25|17.08|17.08|16.85|16.85|16.94|-.07|5597|211|0|0|0|5597|0|0|0|3032|5597|5597|5597|94833.31|N
MTVA|64132R404|10/03/25|0.99|1.03|0.99|1.03|1.01|.05|5487|84|0|0|0|5487|0|0|0|1450|5487|5487|5487|5526.01|Q
MTW|563571405|10/03/25|10.41|10.62|10.41|10.50|10.56|.18|4679|140|0|0|0|4679|0|0|0|3392|4679|4679|4679|49400.25|N
MTX|603158106|10/03/25|62.78|63.56|62.73|62.73|63.16|.47|4881|358|0|0|0|4881|0|0|0|2360|4881|4881|4881|308279.33|N
MTYY|38747R280|10/03/25|22.61|22.61|22.45|22.47|22.47|-.53|998|30|0|0|0|998|0|0|0|9|998|998|998|22421.61|Q
MTZ|576323109|10/03/25|217.08|217.09|213.00|215.98|214.36|.56|52020|1124|2|0|1|27623|4742|0|19655|22447|52020|52020|52020|11150775.40|N
MU|595112103|10/03/25|185.04|191.84|184.92|187.83|188.45|4.09|1591043|38500|8|1|0|1562975|22768|5300|0|804940|1591043|1591043|1591043|299828930.13|Q
MUA|09254J102|10/03/25|11.05|11.08|11.04|11.07|11.06|-.06|706|10|0|0|0|706|0|0|0|50|706|706|706|7806.73|N
MUB|464288414|10/03/25|106.39|106.47|106.38|106.38|106.39|.02|500508|1242|9|0|2|240528|27253|0|232727|283605|500508|500508|500508|53251292.10|P
MUC|09254L107|10/03/25|10.86|10.86|10.81|10.84|10.85|.02|11372|33|0|1|0|5372|0|6000|0|6382|11372|11372|11372|123350.78|N
MUD|25461A510|10/03/25|9.89|9.90|9.56|9.77|9.77|-.22|21915|132|0|0|0|21915|0|0|0|16574|21915|21915|21915|214150.01|Q
MUE|09254C107|10/03/25|9.99|9.99|9.97|9.97|9.98|-.07|944|8|0|0|0|944|0|0|0|446|944|944|944|9420.26|N
MUFG|606822104|10/03/25|15.77|15.81|15.71|15.76|15.75|.35|161309|955|6|0|0|143919|17390|0|0|87187|161309|161309|161309|2540888.85|N
MUJ|09254X101|10/03/25|11.63|11.64|11.53|11.62|11.62|-.05|4300|51|0|0|0|4300|0|0|0|2332|4300|4300|4300|49959.39|N
MULL|38747R678|10/03/25|44.09|46.72|44.01|45.28|45.51|1.99|34624|604|0|0|0|34624|0|0|0|23327|34624|34624|34624|1575862.46|Q
MULT|35473P355|10/03/25|0.00|25.30|25.30|25.30|25.30|.05|141|1|0|0|0|141|0|0|0|0|141|141|141|3567.30|Q
MUNA|665162186|10/03/25|0.00|100.04|100.04|100.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
MUNB|665162178|10/03/25|0.00|100.96|100.96|100.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
MUNC|665162160|10/03/25|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
MUND|665162152|10/03/25|102.26|102.36|102.26|102.36|102.26|.07|300|1|0|0|0|300|0|0|0|0|300|300|300|30678.00|P
MUNI|72201R866|10/03/25|52.24|52.25|52.22|52.24|52.24|0.00|45690|157|0|1|0|36351|0|9339|0|28434|45690|45690|45690|2386636.19|P
MUNY|92204H400|10/03/25|102.78|102.78|102.77|102.77|102.78|.03|100|1|0|0|0|100|0|0|0|100|100|100|100|10278.00|Z
MUR|626717102|10/03/25|29.60|30.50|29.45|30.47|30.21|1.25|75934|1860|1|0|0|72531|3403|0|0|65735|75934|75934|75934|2294117.16|N
MURA|G63365103|10/03/25|2.08|2.09|2.07|2.07|2.07|-.01|11437|27|1|0|0|8937|2500|0|0|6752|11437|11437|11437|23707.90|Q
MUSA|626755102|10/03/25|392.49|396.84|392.49|395.45|395.24|.68|6743|406|0|0|0|6743|0|0|0|4541|6743|6743|6743|2665078.21|N
MUSE|29287L866|10/03/25|0.00|0.00|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|10/03/25|44.32|44.32|44.27|44.27|44.30|-.03|880|6|0|0|0|880|0|0|0|486|880|880|880|38980.28|P
MUSQ|301505483|10/03/25|29.58|29.58|29.55|29.55|26.65|-.18|8|3|0|0|0|8|0|0|0|1|8|8|8|213.16|P
MUST|19761L607|10/03/25|20.52|20.57|20.50|20.54|20.53|.02|5832|28|1|0|0|2731|3101|0|0|4321|5832|5832|5832|119721.59|P
MUU|25461A528|10/03/25|50.56|54.04|50.56|51.96|52.34|2.27|90463|1403|1|0|0|87818|2645|0|0|65340|90463|90463|90463|4735152.20|Q
MUX|58039P305|10/03/25|16.94|17.79|16.92|17.42|17.47|.99|127542|1707|1|1|0|113757|4400|9385|0|64113|127542|127542|127542|2228311.94|N
MVAL|92189H672|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MVBF|553810102|10/03/25|25.93|26.28|25.93|26.28|26.16|.35|907|57|0|0|0|907|0|0|0|595|907|907|907|23722.60|Q
MVF|09253R105|10/03/25|6.90|6.90|6.87|6.89|6.88|-.02|3359|30|0|0|0|3359|0|0|0|960|3359|3359|3359|23110.14|N
MVFD|66537J820|10/03/25|27.34|27.45|27.34|27.45|27.34|.51|97|1|0|0|0|97|0|0|0|97|97|97|97|2651.98|Z
MVFG|66537J812|10/03/25|31.86|31.86|31.83|31.83|31.86|.23|300|1|0|0|0|300|0|0|0|300|300|300|300|9558.00|Z
MVIS|594960304|10/03/25|1.35|1.48|1.35|1.41|1.44|.07|764748|1230|47|11|5|449020|143899|81022|90807|393042|764748|764748|764748|1098747.94|Q
MVLL|38747R520|10/03/25|24.78|25.41|24.21|24.82|24.88|0.00|22837|340|0|0|0|22837|0|0|0|10480|22837|22837|22837|568220.41|Q
MVO|553859109|10/03/25|5.76|5.85|5.76|5.82|5.83|.08|424|12|0|0|0|424|0|0|0|318|424|424|424|2472.26|N
MVPA|00777X561|10/03/25|34.97|34.97|34.95|34.95|34.99|-.01|200|3|0|0|0|200|0|0|0|198|200|200|200|6998.68|P
MVPL|00777X553|10/03/25|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|10/03/25|14.98|15.30|14.98|15.22|15.16|.09|1784|7|0|0|0|1784|0|0|0|1784|1784|1784|1784|27043.92|P
MVST|59516C106|10/03/25|4.52|4.91|4.40|4.56|4.67|.10|913208|4981|26|8|2|743879|69933|59702|39694|476388|913208|913208|913208|4261318.93|Q
MVST W|59516C114|10/03/25|0.25|0.35|0.25|0.25|0.26|.03|62662|36|4|3|0|21143|16595|24924|0|52077|62662|62662|62662|16271.35|Q
MVT|09253T101|10/03/25|10.64|10.65|10.64|10.64|10.64|-.03|2820|14|0|0|0|2820|0|0|0|700|2820|2820|2820|30009.70|N
MVV|74347R404|10/03/25|70.11|70.25|70.06|70.12|70.16|.38|1887|31|0|0|0|1887|0|0|0|569|1887|1887|1887|132398.39|P
MWA|624758108|10/03/25|26.05|26.55|25.96|25.96|26.15|.05|45931|868|0|0|0|45931|0|0|0|17423|45931|45931|45931|1200976.27|N
MWG|G6362F108|10/03/25|0.30|0.30|0.29|0.29|0.29|-.01|84625|38|4|3|3|6709|13564|27067|37285|146|84625|84625|84625|24936.03|A
MWYN|573863107|10/03/25|1.14|1.14|1.12|1.12|1.12|-.03|5452|67|0|0|0|5452|0|0|0|4533|5452|5452|5452|6132.87|Q
MX|55933J203|10/03/25|3.26|3.28|3.18|3.19|3.24|-.03|4695|82|0|0|0|4695|0|0|0|1480|4695|4695|4695|15190.41|N
MXC|592770101|10/03/25|8.90|8.90|8.80|8.80|8.96|-.20|558|8|0|0|0|558|0|0|0|71|558|558|558|5000.82|A
MXCT|57777K106|10/03/25|1.66|1.75|1.66|1.71|1.72|.09|76551|810|0|1|0|69276|0|7275|0|30051|76551|76551|76551|131493.19|Q
MXE|592834105|10/03/25|11.70|11.72|11.69|11.69|11.71|-.01|355|8|0|0|0|355|0|0|0|4|355|355|355|4157.23|N
MXF|592835102|10/03/25|19.25|19.25|19.18|19.18|19.23|.01|568|9|0|0|0|568|0|0|0|257|568|568|568|10920.27|N
MXI|464288695|10/03/25|92.83|92.95|92.80|92.95|92.86|.40|1341|22|0|0|0|1341|0|0|0|192|1341|1341|1341|124526.17|P
MXL|57776J100|10/03/25|16.41|16.70|16.33|16.46|16.52|.25|43909|771|0|0|1|26708|0|0|17201|34941|43909|43909|43909|725240.38|Q
MYCF|78470P820|10/03/25|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
MYCG|78470P812|10/03/25|0.00|25.03|25.03|25.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYCH|78470P796|10/03/25|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|10/03/25|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
MYCK|78470P762|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYCO|78470P614|10/03/25|0.00|24.94|24.94|24.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYD|09253W104|10/03/25|10.56|10.56|10.51|10.51|10.53|-.07|2612|12|0|0|0|2612|0|0|0|1112|2612|2612|2612|27510.02|N
MYE|628464109|10/03/25|16.88|17.02|16.67|16.76|16.84|.06|8657|229|0|0|0|8657|0|0|0|4120|8657|8657|8657|145803.61|N
MYFW|33751L105|10/03/25|22.14|22.77|22.14|22.77|22.34|.50|872|37|0|0|0|872|0|0|0|193|872|872|872|19484.77|Q
MYGN|62855J104|10/03/25|7.67|8.11|7.61|8.06|7.98|.49|89120|1881|0|0|0|89120|0|0|0|21220|89120|89120|89120|711554.14|Q
MYI|09254E103|10/03/25|10.95|10.97|10.95|10.97|10.96|-.01|2263|20|0|0|0|2263|0|0|0|750|2263|2263|2263|24798.35|N
MYLD|132061797|10/03/25|0.00|26.52|26.52|26.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
MYMF|78470P721|10/03/25|0.00|24.94|24.94|24.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYMG|78470P713|10/03/25|24.69|24.70|24.69|24.70|24.69|.03|40|2|0|0|0|40|0|0|0|40|40|40|40|987.60|Q
MYMH|78470P697|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYMJ|78470P671|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
MYMK|78470P598|10/03/25|0.00|0.00|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|10/03/25|9.99|10.03|9.98|10.01|10.00|.03|1605|10|0|0|0|1605|0|0|0|1470|1605|1605|1605|16053.53|N
MYND|628988107|10/03/25|0.94|0.95|0.90|0.93|0.95|-.01|2407|19|0|0|0|2407|0|0|0|280|2407|2407|2407|2281.16|A
MYNZ|N5436L119|10/03/25|1.63|1.74|1.63|1.74|1.69|.10|10733|78|0|0|0|10733|0|0|0|4298|10733|10733|10733|18171.72|Q
MYO|62857J201|10/03/25|0.94|1.02|0.94|0.95|0.97|.04|138138|610|4|3|1|88504|14511|20382|14741|74361|138138|138138|138138|134307.60|A
MYPS|72815G108|10/03/25|0.95|0.96|0.94|0.95|0.95|.01|12971|177|0|0|0|12971|0|0|0|3162|12971|12971|12971|12292.22|Q
MYPS W|72815G116|10/03/25|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|10/03/25|203.60|204.56|198.42|199.54|201.53|-3.74|12844|724|0|0|0|12844|0|0|0|10954|12844|12844|12844|2588483.05|Q
MYSE|23816M206|10/03/25|2.81|3.06|2.66|2.76|2.87|.01|9344|148|0|0|0|9344|0|0|0|4397|9344|9344|9344|26832.29|Q
MYSE W|23816M115|10/03/25|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|10/03/25|1.26|1.26|1.23|1.23|1.25|-.02|5700|18|0|0|0|5700|0|0|0|3289|5700|5700|5700|7133.14|Q
MYY|74347B250|10/03/25|17.60|17.68|17.60|17.68|17.66|-.04|119|2|0|0|0|119|0|0|0|0|119|119|119|2101.75|P
MZTI|513847103|10/03/25|170.70|171.10|168.32|168.42|169.72|-2.23|6658|479|0|0|0|6658|0|0|0|4299|6658|6658|6658|1129984.61|Q
MZZ|74347G580|10/03/25|8.11|8.12|8.11|8.12|8.11|-.04|52|2|0|0|0|52|0|0|0|52|52|52|52|421.66|P
NA|G6391Y128|10/03/25|5.79|5.83|5.59|5.64|5.70|-.02|4457|54|0|0|0|4457|0|0|0|2942|4457|4457|4457|25420.03|Q
NAAS|62955X409|10/03/25|4.01|4.01|3.90|3.90|4.02|-.12|3801|59|0|0|0|3801|0|0|0|1769|3801|3801|3801|15261.89|Q
NABL|62878D100|10/03/25|7.95|8.03|7.88|7.89|7.96|-.02|53618|633|0|0|0|53618|0|0|0|27757|53618|53618|53618|426616.74|N
NAC|67066Y105|10/03/25|11.58|11.58|11.54|11.55|11.56|-.03|11992|45|0|0|0|11992|0|0|0|3944|11992|11992|11992|138659.16|N
NACP|45259A209|10/03/25|48.11|48.11|48.01|48.09|48.11|.10|775|5|0|0|0|775|0|0|0|588|775|775|775|37286.29|P
NAD|67066V101|10/03/25|11.73|11.73|11.63|11.63|11.65|-.11|23608|93|2|0|0|18558|5050|0|0|6861|23608|23608|23608|275025.27|N
NAGE|171077407|10/03/25|7.41|7.41|6.83|6.92|7.03|-.46|125891|1620|4|1|0|104907|11365|9619|0|63947|125891|125891|125891|884709.65|Q
NAII|638842302|10/03/25|2.82|2.82|2.80|2.80|2.82|.07|61|8|0|0|0|61|0|0|0|5|61|61|61|171.75|Q
NAIL|25490K596|10/03/25|75.91|78.96|75.52|77.49|77.74|1.99|255778|3404|2|2|0|237354|5659|12765|0|151829|255778|255778|255778|19883048.68|P
NAK|66510M204|10/03/25|1.24|1.38|1.23|1.33|1.33|.11|1120124|1702|87|27|7|530061|280075|185440|124548|434624|1120124|1120124|1120124|1485927.75|A
NAKA|49457M106|10/03/25|1.11|1.15|1.09|1.13|1.12|.03|2371968|2790|156|84|26|806856|516514|576872|471726|966687|2371968|2371968|2371968|2655777.27|Q
NAMI|47760D102|10/03/25|0.98|0.98|0.93|0.98|0.95|.02|6661|12|0|1|0|1501|0|5160|0|5624|6661|6661|6661|6328.05|Q
NAMM|G63638103|10/03/25|3.20|3.27|3.18|3.18|3.22|.03|12311|53|2|0|0|5711|6600|0|0|2046|12311|12311|12311|39675.95|Q
NAMM W|G63638111|10/03/25|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
NAMS|N62509109|10/03/25|31.45|31.65|30.50|30.68|31.01|-.08|33421|826|0|0|0|33421|0|0|0|20990|33421|33421|33421|1036499.86|Q
NAMS W|N62509117|10/03/25|18.53|19.02|18.53|19.02|18.53|-.08|100|1|0|0|0|100|0|0|0|100|100|100|100|1853.00|Q
NAN|67066X107|10/03/25|11.40|11.44|11.40|11.44|11.40|0.00|700|3|0|0|0|700|0|0|0|400|700|700|700|7981.00|N
NANC|886364199|10/03/25|45.08|45.20|45.01|45.01|45.10|-.01|767|53|0|0|0|767|0|0|0|219|767|767|767|34593.94|Z
NANR|78463X152|10/03/25|64.77|65.03|64.73|64.73|64.86|.29|1314|16|0|0|0|1314|0|0|0|372|1314|1314|1314|85226.85|P
NAOV|63008J884|10/03/25|6.19|6.20|6.12|6.13|6.36|-.07|24499|120|3|1|0|8832|8167|7500|0|14443|24499|24499|24499|155786.90|Q
NAPR|45782C334|10/03/25|52.69|52.72|52.69|52.72|52.69|.07|3|1|0|0|0|3|0|0|0|0|3|3|3|158.07|Z
NAT|G65773106|10/03/25|3.35|3.36|3.29|3.33|3.31|0.00|96955|428|1|1|0|86455|2400|8100|0|60920|96955|96955|96955|321248.90|N
NATH|632347100|10/03/25|110.60|112.48|110.60|112.48|112.47|1.03|2107|283|0|0|0|2107|0|0|0|1648|2107|2107|2107|236975.84|Q
NATL|63001N106|10/03/25|39.57|40.32|39.49|39.50|39.94|.19|13328|337|0|0|0|13328|0|0|0|7111|13328|13328|13328|532361.11|N
NATO|882927767|10/03/25|39.32|39.32|39.15|39.15|39.24|-.30|1876|14|0|0|0|1876|0|0|0|1626|1876|1876|1876|73612.10|Q
NATR|639027101|10/03/25|15.33|15.56|15.33|15.48|15.51|.26|2810|157|0|0|0|2810|0|0|0|1439|2810|2810|2810|43574.67|Q
NAUG|45783Y129|10/03/25|0.00|28.99|28.99|28.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NAUT|63909J108|10/03/25|0.85|0.92|0.85|0.88|0.88|.02|30377|108|1|1|0|18153|2224|10000|0|22896|30377|30377|30377|26839.94|Q
NAVI|63938C108|10/03/25|13.24|13.41|13.24|13.29|13.31|.13|41718|891|0|0|0|41718|0|0|0|9510|41718|41718|41718|555376.69|Q
NAZ|67061W104|10/03/25|11.92|11.92|11.92|11.92|11.92|-.05|300|2|0|0|0|300|0|0|0|0|300|300|300|3576.00|N
NB|654484609|10/03/25|7.18|8.37|7.10|7.96|7.80|1.21|839113|5184|35|7|2|595224|115192|54939|73758|361177|839113|839113|839113|6546096.73|Q
NBB|67074C103|10/03/25|16.34|16.35|16.30|16.30|16.33|-.06|1110|16|0|0|0|1110|0|0|0|400|1110|1110|1110|18125.39|N
NBBK|63945M107|10/03/25|17.68|17.83|17.60|17.68|17.67|.09|3987|182|0|0|0|3987|0|0|0|2347|3987|3987|3987|70459.58|Q
NBCE|64135A507|10/03/25|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|P
NBCM|64135A408|10/03/25|23.56|23.88|23.56|23.62|23.70|.15|377|7|0|0|0|377|0|0|0|202|377|377|377|8934.96|P
NBCR|64135A861|10/03/25|31.15|31.16|31.11|31.14|31.15|.03|3867|20|0|0|0|3867|0|0|0|2423|3867|3867|3867|120447.11|P
NBDS|64135A200|10/03/25|36.79|36.79|36.57|36.57|36.64|.06|1200|3|0|0|0|1200|0|0|0|1050|1200|1200|1200|43969.50|P
NBET|64135A101|10/03/25|32.67|32.81|32.67|32.75|32.75|.15|177|4|0|0|0|177|0|0|0|0|177|177|177|5797.18|P
NBFC|64135A879|10/03/25|51.74|51.74|51.71|51.71|51.72|-.03|2|2|0|0|0|2|0|0|0|0|2|2|2|103.44|P
NBGX|64135A838|10/03/25|28.01|28.01|27.95|27.95|27.98|-.03|15|3|0|0|0|15|0|0|0|15|15|15|15|419.73|P
NBH|64124P101|10/03/25|10.29|10.29|10.26|10.29|10.28|-.01|5437|40|0|0|0|5437|0|0|0|1219|5437|5437|5437|55872.73|A
NBHC|633707104|10/03/25|39.01|39.15|38.29|38.31|38.58|-.30|8208|286|0|0|0|8208|0|0|0|3504|8208|8208|8208|316703.73|N
NBIS|N97284108|10/03/25|127.00|132.96|123.61|127.93|128.75|2.16|934518|18240|4|2|0|910470|10070|13978|0|444478|934518|934518|934518|120314733.42|Q
NBIX|64125C109|10/03/25|137.05|137.80|135.84|136.93|136.75|.21|65387|1915|0|0|0|65387|0|0|0|19418|65387|65387|65387|8941867.19|Q
NBJP|64135A853|10/03/25|29.92|29.95|29.92|29.95|29.90|.48|2|2|0|0|0|2|0|0|0|1|2|2|2|59.79|P
NBN|66405S100|10/03/25|93.50|95.56|93.50|94.91|95.00|1.12|3050|273|0|0|0|3050|0|0|0|1982|3050|3050|3050|289736.55|Q
NBOS|64135A705|10/03/25|26.82|26.85|26.82|26.85|26.84|.04|909|16|0|0|0|909|0|0|0|276|909|909|909|24396.84|P
NBR|G6359F137|10/03/25|41.85|43.01|41.20|42.72|41.98|1.80|41126|548|1|0|1|21026|3339|0|16761|37818|41126|41126|41126|1726527.50|N
NBSD|64135A887|10/03/25|51.23|51.23|51.22|51.23|51.23|0.00|6408|57|0|0|0|6408|0|0|0|2604|6408|6408|6408|328271.97|P
NBSM|64135A804|10/03/25|25.50|25.75|25.50|25.66|25.66|.16|2985|13|0|0|0|2985|0|0|0|994|2985|2985|2985|76590.90|P
NBTB|628778102|10/03/25|41.48|41.71|41.48|41.48|41.64|.29|3867|301|0|0|0|3867|0|0|0|2787|3867|3867|3867|161007.86|Q
NBTR|64135A846|10/03/25|0.00|51.12|51.12|51.12|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
NBTX|63009J107|10/03/25|19.94|20.49|19.57|20.02|19.99|.26|10851|137|0|0|0|10851|0|0|0|3318|10851|10851|10851|216903.06|Q
NBXG|64133Q108|10/03/25|15.49|15.55|15.47|15.47|15.53|.01|8462|80|0|0|0|8462|0|0|0|3972|8462|8462|8462|131389.78|N
NBY|66987P409|10/03/25|1.59|1.60|1.35|1.36|1.43|-.17|37688|515|1|0|0|34036|3652|0|0|17197|37688|37688|37688|53946.49|A
NC|629579103|10/03/25|41.65|41.81|41.65|41.81|41.81|.96|22|7|0|0|0|22|0|0|0|9|22|22|22|919.85|N
NCA|67062C107|10/03/25|8.96|9.01|8.96|9.01|8.98|.03|2495|16|0|0|0|2495|0|0|0|425|2495|2495|2495|22401.45|N
NCDL|67090S108|10/03/25|14.14|14.21|13.94|14.02|14.06|-.07|6397|174|0|0|0|6397|0|0|0|2667|6397|6397|6397|89925.01|N
NCEW|G64627105|10/03/25|0.61|0.63|0.61|0.61|0.63|-.02|13343|37|1|0|0|10343|3000|0|0|1919|13343|13343|13343|8429.46|Q
NCI|G6421C120|10/03/25|1.83|1.89|1.83|1.88|1.84|-.01|995|18|0|0|0|995|0|0|0|0|995|995|995|1828.55|Q
NCIQ|41809Y102|10/03/25|32.65|33.27|32.65|33.24|32.86|.34|821|12|0|0|0|821|0|0|0|735|821|821|821|26979.51|Q
NCL|66373M200|10/03/25|0.13|0.13|0.13|0.13|0.13|0.00|250559|177|1|4|6|41135|4000|27964|177460|177582|250559|250559|250559|31994.57|A
NCLH|G66721104|10/03/25|24.87|24.94|24.21|24.33|24.54|-.25|373926|4268|4|0|0|362387|11539|0|0|246210|373926|373926|373926|9174923.44|N
NCLO|67092P730|10/03/25|25.02|25.07|25.01|25.04|25.06|.02|6622|11|1|0|0|2583|4039|0|0|983|6622|6622|6622|165916.60|P
NCMI|635309206|10/03/25|4.31|4.49|4.31|4.44|4.41|.15|23102|312|0|0|0|23102|0|0|0|12628|23102|23102|23102|101820.75|Q
NCNA|67022C304|10/03/25|4.70|5.05|4.68|4.68|4.88|.02|47607|870|0|0|0|47607|0|0|0|18961|47607|47607|47607|232418.73|Q
NCNO|63947X101|10/03/25|25.97|26.36|25.92|26.23|26.08|.35|53918|1661|0|0|0|53918|0|0|0|24591|53918|53918|53918|1406412.05|Q
NCPB|67092P763|10/03/25|25.32|25.33|25.32|25.33|25.32|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|25.32|Q
NCPL|64113L202|10/03/25|2.50|2.57|2.45|2.54|2.51|.07|5811|41|0|0|0|5811|0|0|0|3416|5811|5811|5811|14591.03|Q
NCPL W|64113L111|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NCRA|655186500|10/03/25|1.65|1.67|1.64|1.65|1.65|.05|6597|15|0|1|0|1097|0|5500|0|6400|6597|6597|6597|10883.04|Q
NCSM|628877201|10/03/25|48.20|48.20|42.05|42.48|44.50|-5.42|5739|102|0|0|0|5739|0|0|0|2761|5739|5739|5739|255392.08|Q
NCT|G48049103|10/03/25|1.56|1.60|1.53|1.57|1.58|.03|3574|40|0|0|0|3574|0|0|0|662|3574|3574|3574|5648.81|Q
NCTY|88337K401|10/03/25|10.21|10.65|10.21|10.23|10.48|-.05|17986|129|2|0|0|11424|6562|0|0|11984|17986|17986|17986|188575.46|Q
NCV|92838X805|10/03/25|15.22|15.31|15.13|15.31|15.23|.06|3744|32|0|0|0|3744|0|0|0|783|3744|3744|3744|57020.67|N
NCV PRA|92838X706|10/03/25|21.42|21.46|21.42|21.46|21.42|.08|20|1|0|0|0|20|0|0|0|0|20|20|20|428.40|N
NCZ|92838U801|10/03/25|13.81|13.84|13.79|13.79|13.81|-.02|2206|30|0|0|0|2206|0|0|0|841|2206|2206|2206|30468.56|N
NCZ PRA|92838U702|10/03/25|20.67|20.76|20.67|20.76|20.67|-.08|53|1|0|0|0|53|0|0|0|0|53|53|53|1095.51|N
NDAQ|631103108|10/03/25|87.25|88.14|87.19|87.60|87.92|.27|155541|4991|0|0|0|155541|0|0|0|61302|155541|155541|155541|13674543.13|Q
NDEC|45784N841|10/03/25|27.11|27.11|27.07|27.07|27.11|-.03|214|4|0|0|0|214|0|0|0|169|214|214|214|5801.33|Z
NDIA|37960A552|10/03/25|28.90|28.90|28.84|28.86|28.84|.03|489|7|0|0|0|489|0|0|0|0|489|489|489|14102.77|P
NDIV|032108730|10/03/25|28.53|28.75|28.53|28.73|28.72|.30|143|6|0|0|0|143|0|0|0|122|143|143|143|4107.11|P
NDLS|65540B105|10/03/25|0.64|0.69|0.64|0.65|0.65|.02|10282|48|1|0|0|5817|4465|0|0|2058|10282|10282|10282|6672.73|Q
NDMO|67079X102|10/03/25|10.45|10.45|10.34|10.41|10.39|-.05|3362|24|0|0|0|3362|0|0|0|1343|3362|3362|3362|34930.12|N
NDOW|19423L458|10/03/25|27.35|27.35|27.34|27.34|27.35|.08|14|1|0|0|0|14|0|0|0|14|14|14|14|382.90|Z
NDRA|29273B500|10/03/25|5.80|5.80|5.75|5.75|5.77|-.03|83|15|0|0|0|83|0|0|0|36|83|83|83|479.02|Q
NDSN|655663102|10/03/25|232.49|234.95|232.49|233.42|233.82|1.35|7185|555|0|0|0|7185|0|0|0|5437|7185|7185|7185|1679964.40|Q
NDVG|67092P821|10/03/25|35.66|35.66|35.59|35.59|35.66|.11|12|3|0|0|0|12|0|0|0|12|12|12|12|427.92|P
NE|G65431127|10/03/25|29.00|30.09|29.00|29.91|29.72|1.16|100863|1790|1|0|0|96024|4839|0|0|63494|100863|100863|100863|2997610.42|N
NE WS|G65431135|10/03/25|0.00|0.00|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|10/03/25|8.89|8.89|8.89|8.59|8.89|0.00|50|1|0|0|0|50|0|0|0|0|50|50|50|444.50|N
NEA|670657105|10/03/25|11.36|11.37|11.25|11.25|11.30|-.12|24338|100|1|0|0|21411|2927|0|0|5088|24338|24338|24338|275104.87|N
NEAR|46431W507|10/03/25|51.19|51.19|51.16|51.17|51.17|-.01|18524|87|0|0|0|18524|0|0|0|10081|18524|18524|18524|947928.84|Z
NEBX|46092D673|10/03/25|81.62|88.93|77.60|82.62|82.69|2.70|114627|1740|0|0|0|114627|0|0|0|49401|114627|114627|114627|9478796.67|Z
NECB|664121100|10/03/25|20.32|20.38|20.17|20.17|20.28|.04|2419|91|0|0|0|2419|0|0|0|1268|2419|2419|2419|49048.31|Q
NEE|65339F101|10/03/25|78.45|81.36|77.68|80.07|80.33|1.90|727160|11931|5|0|1|697203|14424|0|15533|489093|727160|727160|727160|58414330.32|N
NEE PRN|65339K860|10/03/25|24.59|24.59|24.43|24.43|24.51|-.09|1111|21|0|0|0|1111|0|0|0|0|1111|1111|1111|27225.65|N
NEE PRS|65339F663|10/03/25|51.80|52.15|51.80|52.09|52.24|.85|353|16|0|0|0|353|0|0|0|0|353|353|353|18440.75|N
NEE PRT|65339F119|10/03/25|49.42|49.42|49.05|49.05|49.30|.54|206|25|0|0|0|206|0|0|0|0|206|206|206|10155.98|N
NEE PRU|65339K837|10/03/25|25.77|25.77|25.65|25.68|25.68|-.07|529|13|0|0|0|529|0|0|0|0|529|529|529|13584.09|N
NEGG|G6483G209|10/03/25|45.26|47.50|45.00|46.70|46.23|2.40|42438|533|2|0|0|37645|4793|0|0|18256|42438|42438|42438|1961710.25|Q
NEM|651639106|10/03/25|86.19|87.36|85.99|86.85|86.75|.42|437326|7866|6|0|1|398251|16042|0|23033|151015|437326|437326|437326|37937279.44|N
NEMD|64135A788|10/03/25|51.22|51.42|51.22|51.28|51.30|-.10|5906|63|0|0|0|5906|0|0|0|5580|5906|5906|5906|302953.11|P
NEN|644206104|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
NEO|64049M209|10/03/25|9.00|9.15|8.85|9.11|9.05|.12|119784|1939|1|0|0|115607|4177|0|0|51136|119784|119784|119784|1083928.47|Q
NEOG|640491106|10/03/25|5.81|6.07|5.81|6.05|5.98|.25|833565|3525|26|4|1|711446|76981|21760|23378|406332|833565|833565|833565|4986835.72|Q
NEON|64051M709|10/03/25|3.74|3.80|3.65|3.77|3.73|.10|34168|622|0|0|0|34168|0|0|0|14120|34168|34168|34168|127580.36|Q
NEOV|640655106|10/03/25|4.84|4.87|4.65|4.87|4.76|.01|8502|103|0|0|0|8502|0|0|0|7145|8502|8502|8502|40494.75|Q
NEOV W|640655114|10/03/25|1.96|2.02|1.95|2.02|1.95|-.18|505|5|0|0|0|505|0|0|0|0|505|505|505|985.75|Q
NEPH|640671400|10/03/25|4.77|4.78|4.60|4.78|4.72|.13|244|8|0|0|0|244|0|0|0|20|244|244|244|1150.60|Q
NERD|53656F706|10/03/25|27.95|27.95|27.81|27.81|27.94|-.18|12|2|0|0|0|12|0|0|0|0|12|12|12|335.25|Z
NERV|603380205|10/03/25|2.09|2.10|2.09|2.10|2.09|-.01|101|3|0|0|0|101|0|0|0|1|101|101|101|211.10|Q
NESR|G6375R107|10/03/25|10.30|10.42|10.22|10.29|10.31|.13|46402|445|2|1|0|31402|7500|7500|0|27822|46402|46402|46402|478247.72|Q
NET|18915M107|10/03/25|225.00|225.00|212.24|216.60|217.04|-8.03|113069|3717|0|0|0|113069|0|0|0|65561|113069|113069|113069|24540497.75|N
NETD|G6363K106|10/03/25|0.00|11.21|11.21|11.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NETD U|G6363K122|10/03/25|0.00|0.00|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|10/03/25|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
NETL|26922A248|10/03/25|24.87|24.96|24.87|24.89|24.92|.10|514|7|0|0|0|514|0|0|0|513|514|514|514|12807.39|P
NEU|651587107|10/03/25|839.45|848.14|839.45|846.52|845.15|11.12|6260|1060|0|0|0|6260|0|0|0|3279|6260|6260|6260|5290612.31|N
NEUP|64136E102|10/03/25|15.21|19.60|15.21|19.49|17.49|5.30|7333|262|0|0|0|7333|0|0|0|3138|7333|7333|7333|128225.26|Q
NEWP|64782A107|10/03/25|2.70|2.84|2.67|2.71|2.75|.04|46675|168|0|1|0|36675|0|10000|0|41298|46675|46675|46675|128146.89|A
NEWT|652526203|10/03/25|11.24|11.43|11.24|11.35|11.37|.13|6563|221|0|0|0|6563|0|0|0|4116|6563|6563|6563|74610.55|Q
NEWT G|652526880|10/03/25|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
NEWT H|652526872|10/03/25|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
NEWT I|652526807|10/03/25|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
NEWT P|652526864|10/03/25|0.00|24.18|24.18|24.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NEWT Z|652526708|10/03/25|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|10/03/25|28.43|28.48|28.43|28.48|28.43|.13|3|1|0|0|0|3|0|0|0|0|3|3|3|85.29|Q
NEXA|L67359106|10/03/25|5.04|5.10|5.00|5.03|5.06|.04|1610|59|0|0|0|1610|0|0|0|908|1610|1610|1610|8150.74|N
NEXM|65346E204|10/03/25|5.59|5.70|5.52|5.52|5.65|-.14|11587|77|1|0|0|8734|2853|0|0|6529|11587|11587|11587|65501.64|Q
NEXN|M8T80P204|10/03/25|8.69|8.80|8.48|8.59|8.69|-.02|36733|474|1|0|0|33814|2919|0|0|15106|36733|36733|36733|319026.66|Q
NEXT|65342K105|10/03/25|6.57|7.16|6.57|7.03|6.96|.48|338555|3184|3|1|0|319157|13418|5980|0|181058|338555|338555|338555|2355396.16|Q
NFBK|66611T108|10/03/25|11.64|11.83|11.64|11.69|11.75|.15|6729|231|0|0|0|6729|0|0|0|3534|6729|6729|6729|79056.98|Q
NFE|644393100|10/03/25|2.16|2.50|2.16|2.47|2.35|.32|1200955|3143|81|13|4|736732|264601|104446|95176|490680|1200955|1200955|1200955|2816298.09|Q
NFEB|45784N791|10/03/25|0.00|27.27|27.27|27.27|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NFG|636180101|10/03/25|91.08|91.18|88.46|88.57|89.34|-3.13|38685|962|1|1|0|29053|2812|6820|0|29096|38685|38685|38685|3456213.71|N
NFGC|64440N103|10/03/25|2.34|2.38|2.27|2.30|2.30|-.03|100156|356|7|2|0|66223|21668|12265|0|69144|100156|100156|100156|230745.83|A
NFJ|92840R101|10/03/25|12.94|13.05|12.94|13.00|13.00|.01|8605|90|0|0|0|8605|0|0|0|4604|8605|8605|8605|111885.80|N
NFLP|500948807|10/03/25|35.50|35.50|35.06|35.25|35.31|-.29|399|13|0|0|0|399|0|0|0|5|399|399|399|14089.68|Z
NFLT|26923G707|10/03/25|23.08|23.13|23.08|23.13|23.10|.04|5169|7|1|0|0|2569|2600|0|0|4884|5169|5169|5169|119399.57|P
NFLU|26923N447|10/03/25|53.40|53.40|51.45|52.34|52.57|-.87|18680|322|0|0|0|18680|0|0|0|12779|18680|18680|18680|981985.26|Z
NFLW|77926X643|10/03/25|40.03|40.03|39.26|39.56|39.69|-.42|9076|496|0|0|0|9076|0|0|0|7091|9076|9076|9076|360198.23|Z
NFLX|64110L106|10/03/25|1165.00|1167.60|1143.74|1153.32|1155.18|-8.98|175632|12722|0|0|0|175632|0|0|0|95292|175632|175632|175632|202887306.52|Q
NFLY|88634T782|10/03/25|15.84|15.86|15.68|15.80|15.78|-.04|29372|393|1|1|0|19458|4332|5582|0|13258|29372|29372|29372|463516.78|P
NFRA|33939L795|10/03/25|63.00|63.52|63.00|63.42|63.50|.66|2054|28|0|0|0|2054|0|0|0|1100|2054|2054|2054|130420.17|P
NFTY|33737J802|10/03/25|57.53|57.53|57.30|57.37|57.31|.01|1585|11|0|0|0|1585|0|0|0|1479|1585|1585|1585|90839.01|Q
NFXL|25461A882|10/03/25|53.00|53.00|50.84|51.73|51.87|-.92|27076|1050|0|0|0|27076|0|0|0|21611|27076|27076|27076|1404546.18|Q
NFXS|25461A205|10/03/25|14.25|14.40|14.25|14.38|14.34|.10|10894|88|1|0|0|8800|2094|0|0|8406|10894|10894|10894|156254.28|Q
NG|66987E206|10/03/25|9.89|10.38|9.85|10.00|10.18|.35|658574|4198|4|0|1|632043|14053|0|12478|473887|658574|658574|658574|6707130.00|A
NGD|644535106|10/03/25|7.41|7.59|7.32|7.35|7.40|0.00|1819440|2443|148|61|6|858521|454966|422758|83195|1333216|1819440|1819440|1819440|13460259.95|A
NGG|636274409|10/03/25|72.70|73.58|72.66|73.45|73.11|.92|38470|706|0|0|0|38470|0|0|0|13496|38470|38470|38470|2812371.87|N
NGL|62913M107|10/03/25|5.91|6.12|5.91|6.10|6.07|.24|4221|122|0|0|0|4221|0|0|0|2094|4221|4221|4221|25638.97|N
NGL PRB|62913M206|10/03/25|23.04|23.35|23.04|23.35|23.13|.22|836|16|0|0|0|836|0|0|0|0|836|836|836|19335.67|N
NGL PRC|62913M305|10/03/25|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
NGNE|64135M105|10/03/25|21.69|24.48|21.69|22.35|22.57|1.37|37261|1051|1|0|0|32759|4502|0|0|12020|37261|37261|37261|841015.49|Q
NGS|63886Q109|10/03/25|27.03|27.32|26.97|27.08|27.08|.34|3887|141|0|0|0|3887|0|0|0|2518|3887|3887|3887|105246.03|N
NGVC|63888U108|10/03/25|40.21|40.38|39.93|40.24|40.13|.04|4363|178|0|0|0|4363|0|0|0|3022|4363|4363|4363|175108.57|N
NGVT|45688C107|10/03/25|56.25|57.40|54.98|54.98|56.16|-1.34|7587|390|0|0|0|7587|0|0|0|2893|7587|7587|7587|426105.71|N
NHC|635906100|10/03/25|122.50|123.18|121.32|121.32|122.65|-.82|3314|248|0|0|0|3314|0|0|0|2584|3314|3314|3314|406463.65|A
NHI|63633D104|10/03/25|78.96|79.35|78.36|78.48|78.81|-.12|3309|172|0|0|0|3309|0|0|0|1881|3309|3309|3309|260772.90|N
NHIC|G6486E102|10/03/25|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|10/03/25|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|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NHPA P|42226B204|10/03/25|0.00|18.24|18.24|18.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NHPB P|42226B303|10/03/25|0.00|17.68|17.68|17.68|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NHS|64128C106|10/03/25|7.47|7.47|7.40|7.40|7.41|-.06|13735|99|0|0|0|13735|0|0|0|9570|13735|13735|13735|101827.76|A
NHTC|63888P406|10/03/25|4.31|4.33|4.31|4.33|4.33|.02|596|13|0|0|0|596|0|0|0|201|596|596|596|2577.72|Q
NHYB|67092P680|10/03/25|0.00|25.02|25.02|25.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
NHYM|67092P722|10/03/25|24.66|24.66|24.59|24.61|24.59|.01|106|3|0|0|0|106|0|0|0|0|106|106|106|2606.93|P
NI|65473P105|10/03/25|43.00|44.16|43.00|43.84|43.83|.73|192000|3869|0|0|0|192000|0|0|0|87768|192000|192000|192000|8415954.82|N
NIC|65406E102|10/03/25|131.32|133.68|131.32|133.68|133.14|2.08|2154|400|0|0|0|2154|0|0|0|1266|2154|2154|2154|286789.55|N
NICE|653656108|10/03/25|139.75|140.96|137.75|138.16|139.01|.03|27847|1178|0|0|0|27847|0|0|0|11860|27847|27847|27847|3870981.20|Q
NIE|92841M101|10/03/25|25.25|25.34|25.20|25.22|25.26|-.05|1435|20|0|0|0|1435|0|0|0|601|1435|1435|1435|36251.72|N
NIHI|78433H543|10/03/25|50.34|50.35|50.34|50.35|50.35|.27|659|12|0|0|0|659|0|0|0|545|659|659|659|33178.23|Z
NIKL|85208P600|10/03/25|15.34|15.38|15.31|15.38|15.33|.14|2726|18|0|0|0|2726|0|0|0|2694|2726|2726|2726|41776.88|Q
NIM|67061T101|10/03/25|0.00|9.32|9.32|9.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
NINE|65441V101|10/03/25|0.65|0.66|0.64|0.65|0.65|.02|20390|44|0|2|0|3167|0|17223|0|18114|20390|20390|20390|13295.80|N
NIO|62914V106|10/03/25|7.78|7.78|7.50|7.69|7.63|-.20|2690165|4497|207|44|20|1347523|687584|294380|360678|1085681|2690165|2690165|2690165|20526766.65|N
NIOB W|654484153|10/03/25|2.12|2.67|2.12|2.45|2.36|.62|29534|179|2|0|0|24836|4698|0|0|10006|29534|29534|29534|69694.61|Q
NIPG|654503101|10/03/25|1.76|1.76|1.71|1.73|1.73|-.07|6616|10|2|0|0|1116|5500|0|0|0|6616|6616|6616|11422.17|Q
NIQ|G63755105|10/03/25|15.64|15.64|14.80|14.80|15.01|-.70|60070|781|3|0|0|52403|7667|0|0|56290|60070|60070|60070|901583.95|N
NISN|G6593L122|10/03/25|4.00|4.10|3.99|3.99|4.04|-.05|9158|45|0|0|0|9158|0|0|0|5321|9158|9158|9158|36967.92|Q
NITE|14064D485|10/03/25|36.18|36.18|35.45|35.45|35.80|-.51|249|7|0|0|0|249|0|0|0|1|249|249|249|8914.08|P
NITO|80512Q501|10/03/25|4.12|4.17|4.04|4.05|4.05|-.13|6054|99|0|0|0|6054|0|0|0|2278|6054|6054|6054|24529.64|Q
NIU|65481N100|10/03/25|4.81|4.84|4.42|4.52|4.60|-.31|77912|563|2|1|0|64685|6827|6400|0|53352|77912|77912|77912|358478.14|Q
NIVF|G0544E303|10/03/25|1.93|1.93|1.84|1.84|1.86|-.08|5259|119|0|0|0|5259|0|0|0|4346|5259|5259|5259|9758.22|Q
NIVF W|G0544E113|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NIXT|02072L227|10/03/25|26.95|27.03|26.95|27.03|26.95|.59|200|1|0|0|0|200|0|0|0|0|200|200|200|5390.00|Q
NIXX|75630B402|10/03/25|1.69|1.74|1.62|1.62|1.70|-.05|13658|66|1|0|0|8928|4730|0|0|10025|13658|13658|13658|23237.86|Q
NIXX W|75630B113|10/03/25|0.03|0.03|0.03|0.03|0.03|0.00|100|1|0|0|0|100|0|0|0|100|100|100|100|3.40|Q
NJAN|45782C466|10/03/25|0.00|53.22|53.22|53.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NJNK|19761L839|10/03/25|20.27|20.27|20.26|20.26|20.27|-.02|1|1|0|0|0|1|0|0|0|0|1|1|1|20.27|P
NJR|646025106|10/03/25|47.18|47.35|46.96|46.99|47.13|-.07|12594|498|0|0|0|12594|0|0|0|8744|12594|12594|12594|593615.01|N
NJUL|45782C276|10/03/25|71.29|71.29|71.19|71.19|71.29|-.07|25|1|0|0|0|25|0|0|0|0|25|25|25|1782.25|Z
NJUN|45783Y269|10/03/25|0.00|30.86|30.86|30.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NKE|654106103|10/03/25|74.79|74.79|71.94|71.96|72.90|-2.60|1183087|18775|17|5|1|1061200|48652|31835|41400|519628|1183087|1183087|1183087|86246345.34|N
NKSH|634865109|10/03/25|29.57|29.57|29.24|29.24|29.50|.03|66|20|0|0|0|66|0|0|0|23|66|66|66|1946.93|Q
NKTR|640268306|10/03/25|60.98|61.16|57.60|60.53|59.72|.03|46339|1217|0|0|0|46339|0|0|0|26748|46339|46339|46339|2767371.47|Q
NKTX|65487U108|10/03/25|2.16|2.20|2.11|2.13|2.14|-.06|75969|506|0|2|0|64886|0|11083|0|36535|75969|75969|75969|162575.57|Q
NKX|670651108|10/03/25|12.82|12.82|12.67|12.69|12.78|-.12|6674|33|1|0|0|4530|2144|0|0|3500|6674|6674|6674|85303.87|N
NL|629156407|10/03/25|6.12|6.12|6.04|6.04|6.08|-.11|330|22|0|0|0|330|0|0|0|144|330|330|330|2006.06|N
NLOP|64110Y108|10/03/25|29.71|29.82|29.71|29.82|29.81|.31|2140|91|0|0|0|2140|0|0|0|1856|2140|2140|2140|63788.39|N
NLR|92189F601|10/03/25|142.08|143.98|139.31|141.39|141.69|-.50|169548|1971|1|0|1|147005|3116|0|19427|111973|169548|169548|169548|24023833.84|P
NLSP|H57830137|10/03/25|2.09|2.09|1.99|1.99|2.04|-.13|13294|186|1|0|0|10227|3067|0|0|11322|13294|13294|13294|27176.72|Q
NLSP W|H57830111|10/03/25|0.02|0.02|0.02|0.02|0.02|0.00|5248|5|1|0|0|3094|2154|0|0|5248|5248|5248|5248|103.88|Q
NLY|035710839|10/03/25|20.71|20.84|20.65|20.76|20.75|.06|233792|1522|7|0|1|195642|19440|0|18710|129204|233792|233792|233792|4850218.68|N
NLY PRF|035710870|10/03/25|25.48|25.48|25.45|25.45|25.48|-.02|890|7|0|0|0|890|0|0|0|0|890|890|890|22673.20|N
NLY PRG|035710862|10/03/25|25.21|25.21|25.20|25.20|25.21|0.00|20|2|0|0|0|20|0|0|0|0|20|20|20|504.20|N
NLY PRI|035710847|10/03/25|25.41|25.45|25.41|25.45|25.41|0.00|96|1|0|0|0|96|0|0|0|0|96|96|96|2439.36|N
NLY PRJ|035710821|10/03/25|26.10|26.10|26.07|26.07|26.11|-.01|11|2|0|0|0|11|0|0|0|0|11|11|11|287.16|N
NMAI|670750108|10/03/25|13.07|13.12|13.07|13.08|13.10|0.00|1592|25|0|0|0|1592|0|0|0|1300|1592|1592|1592|20852.08|N
NMAR|45784N767|10/03/25|28.81|28.81|28.81|28.81|28.81|.03|187|1|0|0|0|187|0|0|0|0|187|187|187|5387.47|Z
NMAX|65250K105|10/03/25|12.66|13.04|12.62|12.70|12.87|.02|30135|411|1|1|0|21109|3006|6020|0|21997|30135|30135|30135|387890.75|N
NMAY|45784N676|10/03/25|27.27|27.28|27.26|27.26|27.28|.01|457|4|0|0|0|457|0|0|0|52|457|457|457|12465.39|Z
NMB|82889N442|10/03/25|25.37|25.37|25.28|25.28|25.29|-.10|111|3|0|0|0|111|0|0|0|0|111|111|111|2807.00|P
NMCO|670663103|10/03/25|10.82|10.82|10.76|10.81|10.79|-.01|3622|28|0|0|0|3622|0|0|0|1101|3622|3622|3622|39089.02|N
NMFC|647551100|10/03/25|9.64|9.67|9.34|9.34|9.46|-.27|53971|634|1|0|0|51805|2166|0|0|38030|53971|53971|53971|510665.39|Q
NMFC Z|647551308|10/03/25|25.35|25.37|25.35|25.36|25.37|.02|320|3|0|0|0|320|0|0|0|0|320|320|320|8118.00|Q
NMG|66979W842|10/03/25|2.74|2.82|2.74|2.80|2.79|.11|13373|93|0|0|0|13373|0|0|0|9971|13373|13373|13373|37333.32|N
NMI|67062J102|10/03/25|9.98|9.98|9.98|9.98|9.98|-.04|100|1|0|0|0|100|0|0|0|0|100|100|100|997.50|N
NMIH|629209305|10/03/25|37.40|37.52|36.69|36.72|37.03|-.53|25950|1066|0|0|0|25950|0|0|0|11686|25950|25950|25950|960851.83|Q
NML|64129H104|10/03/25|8.65|8.65|8.55|8.61|8.61|.01|6714|85|0|0|0|6714|0|0|0|1780|6714|6714|6714|57798.53|A
NMM|Y62267409|10/03/25|44.53|45.08|44.53|44.80|44.77|.45|3134|87|0|0|0|3134|0|0|0|909|3134|3134|3134|140301.62|N
NMP|G6375X104|10/03/25|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
NMPA R|G6375X112|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NMPA U|G6375X120|10/03/25|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|10/03/25|7.17|7.21|7.17|7.20|7.19|.11|12910|154|0|0|0|12910|0|0|0|10106|12910|12910|12910|92795.83|N
NMRA|640979100|10/03/25|1.81|1.91|1.78|1.83|1.84|.05|50471|477|3|1|0|34078|9582|6811|0|37310|50471|50471|50471|92960.68|Q
NMRK|65158N102|10/03/25|18.32|18.41|18.11|18.17|18.21|0.00|96957|1312|0|0|0|96957|0|0|0|46036|96957|96957|96957|1765733.67|Q
NMS|670734102|10/03/25|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|N
NMT|67061E104|10/03/25|11.53|11.53|11.52|11.53|11.53|-.04|1546|5|0|0|0|1546|0|0|0|1259|1546|1546|1546|17822.60|N
NMTC|64130M209|10/03/25|0.93|0.97|0.92|0.93|0.95|.03|29260|39|3|0|1|6211|11394|0|11655|15577|29260|29260|29260|27899.26|Q
NMZ|670682103|10/03/25|10.59|10.61|10.50|10.57|10.57|-.05|17396|90|1|0|0|13396|4000|0|0|12656|17396|17396|17396|183806.32|N
NN|65345N106|10/03/25|14.32|14.63|14.28|14.35|14.42|.04|49087|1335|0|0|0|49087|0|0|0|31655|49087|49087|49087|708053.86|Q
NNAV W|65345N114|10/03/25|5.49|5.54|5.42|5.53|5.47|.13|4118|11|0|0|0|4118|0|0|0|4118|4118|4118|4118|22511.10|Q
NNBR|629337106|10/03/25|1.99|2.00|1.93|1.95|1.96|0.00|13759|164|0|0|0|13759|0|0|0|1517|13759|13759|13759|26986.08|Q
NNDM|63008G203|10/03/25|1.57|1.63|1.57|1.61|1.60|.04|492501|895|52|7|0|273902|174070|44529|0|112855|492501|492501|492501|786234.91|Q
NNE|63010H108|10/03/25|42.00|46.78|41.42|44.50|44.01|2.80|400056|7093|16|1|0|346446|47641|5969|0|214535|400056|400056|400056|17605899.67|Q
NNI|64031N108|10/03/25|130.56|133.11|129.44|129.86|131.22|-1.82|3670|243|0|0|0|3670|0|0|0|2516|3670|3670|3670|481562.84|N
NNN|637417106|10/03/25|43.05|43.38|42.80|42.82|43.04|-.09|18700|520|0|0|0|18700|0|0|0|15966|18700|18700|18700|804934.94|N
NNNN|G0367B105|10/03/25|26.88|50.00|26.88|32.70|34.68|7.13|99628|4323|3|0|0|91704|7924|0|0|31424|99628|99628|99628|3454610.65|Q
NNOV|45784N874|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NNOX|M70700105|10/03/25|3.81|3.96|3.81|3.93|3.90|.14|235605|1584|5|1|0|216578|12032|6995|0|181993|235605|235605|235605|917890.48|Q
NNVC|630087302|10/03/25|1.43|1.43|1.37|1.39|1.40|-.04|6259|57|0|0|0|6259|0|0|0|4104|6259|6259|6259|8754.33|A
NNY|67062M105|10/03/25|8.37|8.37|8.37|8.37|8.37|-.12|100|1|0|0|0|100|0|0|0|100|100|100|100|837.00|N
NOA|656811106|10/03/25|14.49|14.50|14.29|14.34|14.39|-.20|5012|140|0|0|0|5012|0|0|0|4838|5012|5012|5012|72117.81|N
NOAH|65487X102|10/03/25|12.27|12.27|11.87|11.98|12.00|-.26|2877|68|0|0|0|2877|0|0|0|2220|2877|2877|2877|34530.91|N
NOBL|74348A467|10/03/25|103.38|104.20|103.26|103.78|103.89|.57|66886|1708|0|0|0|66886|0|0|0|50096|66886|66886|66886|6948463.54|Z
NOC|666807102|10/03/25|605.25|610.12|605.25|609.39|609.35|4.27|10386|856|0|0|0|10386|0|0|0|5334|10386|10386|10386|6328693.24|N
NOCT|45782C615|10/03/25|57.05|57.05|56.78|56.78|56.92|-.23|1472|14|0|0|0|1472|0|0|0|1422|1472|1472|1472|83792.91|Z
NODE|92107P780|10/03/25|43.62|44.43|43.18|43.53|43.66|.66|6863|26|1|0|0|2285|4578|0|0|5576|6863|6863|6863|299643.11|Z
NODK|65342T106|10/03/25|13.30|13.30|13.08|13.08|13.30|-.02|14|3|0|0|0|14|0|0|0|14|14|14|14|186.20|Q
NOEM|12664M103|10/03/25|0.00|0.00|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 R|12664M129|10/03/25|0.22|0.22|0.22|0.22|0.21|.07|155|3|0|0|0|155|0|0|0|128|155|155|155|32.95|Q
NOEM U|12664M202|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|24.48|25.08|24.47|25.05|24.84|.94|63210|1665|1|0|0|60386|2824|0|0|47367|63210|63210|63210|1570328.19|N
NOK|654902204|10/03/25|4.86|4.92|4.86|4.90|4.90|.02|1298902|2851|100|48|4|564844|318700|351946|63412|830149|1298902|1298902|1298902|6362786.64|N
NOM|67060Q108|10/03/25|11.01|11.01|10.95|10.98|11.00|-.07|4305|10|1|0|0|729|3576|0|0|529|4305|4305|4305|47340.01|N
NOMD|G6564A105|10/03/25|13.30|13.34|13.08|13.08|13.14|-.14|21966|386|0|0|0|21966|0|0|0|4502|21966|21966|21966|288588.78|N
NORW|37950E101|10/03/25|30.64|30.64|30.24|30.31|30.37|.13|1775|22|0|0|0|1775|0|0|0|136|1775|1775|1775|53906.43|P
NOTE|337655302|10/03/25|5.08|5.50|5.05|5.16|5.30|.18|62797|210|1|3|1|21757|4404|24329|12307|47772|62797|62797|62797|332942.20|N
NOTE WS|337655112|10/03/25|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|N
NOTV|45783Q100|10/03/25|1.53|1.53|1.41|1.45|1.44|-.05|33401|552|0|0|0|33401|0|0|0|12901|33401|33401|33401|48111.13|Q
NOV|62955J103|10/03/25|13.42|13.71|13.38|13.71|13.54|.47|154982|1713|4|0|0|141548|13434|0|0|82505|154982|154982|154982|2097990.57|N
NOVM|33740U521|10/03/25|0.00|32.21|32.21|32.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NOVP|69420N734|10/03/25|29.89|29.91|29.89|29.91|29.89|.05|117|2|0|0|0|117|0|0|0|0|117|117|117|3497.30|Z
NOVT|67000B104|10/03/25|103.32|105.92|103.32|104.56|104.83|1.35|24679|1080|0|0|0|24679|0|0|0|12440|24679|24679|24679|2587098.76|Q
NOVZ|210322772|10/03/25|44.87|44.87|44.85|44.85|44.87|.18|466|1|0|0|0|466|0|0|0|0|466|466|466|20909.42|Z
NOW|81762P102|10/03/25|913.00|917.98|909.79|912.38|912.82|2.24|48046|2640|0|0|0|48046|0|0|0|17533|48046|48046|48046|43857548.55|N
NOWL|38747R454|10/03/25|21.74|21.74|21.62|21.64|21.74|.12|1004|27|0|0|0|1004|0|0|0|926|1004|1004|1004|21825.78|Q
NP|64073B103|10/03/25|28.10|32.65|27.71|30.28|30.39|1.65|51546|725|2|0|0|46766|4780|0|0|8446|51546|51546|51546|1566710.23|N
NPAC|G6476A102|10/03/25|10.19|10.20|10.19|10.19|10.19|0.00|6284|8|1|0|0|3144|3140|0|0|0|6284|6284|6284|64035.96|Q
NPAC U|G6476A128|10/03/25|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
NPAC W|G6476A110|10/03/25|0.47|0.49|0.47|0.49|0.48|.01|900|6|0|0|0|900|0|0|0|400|900|900|900|435.02|Q
NPB|66661N886|10/03/25|17.46|17.69|17.46|17.53|17.58|.15|2925|127|0|0|0|2925|0|0|0|1678|2925|2925|2925|51430.57|N
NPCE|641288105|10/03/25|10.50|11.06|10.50|10.96|10.84|.51|7861|254|0|0|0|7861|0|0|0|6654|7861|7861|7861|85211.10|Q
NPCT|67080D103|10/03/25|10.97|10.97|10.91|10.91|10.96|-.05|3512|39|0|0|0|3512|0|0|0|201|3512|3512|3512|38474.21|N
NPFD|67080R102|10/03/25|19.95|19.95|19.84|19.84|19.93|-.04|4798|18|1|0|0|2038|2760|0|0|2015|4798|4798|4798|95630.21|N
NPFI|67092P771|10/03/25|0.00|26.39|26.39|26.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NPK|637215104|10/03/25|115.94|118.35|115.60|117.22|116.88|1.66|2197|230|0|0|0|2197|0|0|0|1723|2197|2197|2197|256787.33|N
NPKI|651718504|10/03/25|11.40|11.54|11.16|11.17|11.34|-.11|58141|1084|0|0|0|58141|0|0|0|15726|58141|58141|58141|659057.74|N
NPO|29355X107|10/03/25|230.52|232.00|227.96|228.48|229.82|.13|11793|1302|0|0|0|11793|0|0|0|6725|11793|11793|11793|2710288.39|N
NPV|67064R102|10/03/25|11.61|11.61|11.56|11.57|11.57|-.04|475|4|0|0|0|475|0|0|0|400|475|475|475|5493.75|N
NPWR|64107A105|10/03/25|3.16|3.64|3.16|3.38|3.46|.26|91130|802|1|0|0|88490|2640|0|0|33447|91130|91130|91130|315596.06|N
NPWR WS|64107A113|10/03/25|0.75|0.76|0.75|0.76|0.76|.06|2100|5|0|0|0|2100|0|0|0|0|2100|2100|2100|1588.00|N
NQP|670972108|10/03/25|12.02|12.10|12.02|12.10|12.04|.05|1246|19|0|0|0|1246|0|0|0|118|1246|1246|1246|15006.02|N
NRC|637372202|10/03/25|12.54|12.66|12.12|12.22|12.40|-.23|3547|172|0|0|0|3547|0|0|0|2232|3547|3547|3547|43982.94|Q
NRDS|64082B102|10/03/25|10.98|11.30|10.98|11.04|11.11|.11|31801|733|0|1|0|23006|0|8795|0|7891|31801|31801|31801|353219.36|Q
NRDY|64081V109|10/03/25|1.24|1.28|1.24|1.27|1.26|.04|15844|346|0|0|0|15844|0|0|0|15131|15844|15844|15844|20007.23|N
NREF|65342V101|10/03/25|14.25|14.31|14.19|14.19|14.24|.07|846|109|0|0|0|846|0|0|0|553|846|846|846|12051.13|N
NREF PRA|65342V408|10/03/25|24.49|24.99|24.45|24.45|24.84|.45|200|3|0|0|0|200|0|0|0|0|200|200|200|4968.50|N
NRG|629377508|10/03/25|168.00|171.32|165.86|166.33|168.32|-.99|90255|2351|0|0|1|74158|0|0|16097|32484|90255|90255|90255|15191876.30|N
NRGD|063679393|10/03/25|16.35|16.47|15.90|16.47|16.37|-.19|4949|26|0|0|0|4949|0|0|0|3229|4949|4949|4949|81017.95|P
NRGU|063679427|10/03/25|19.83|20.31|19.64|19.65|19.88|.30|17096|96|1|0|0|13696|3400|0|0|14951|17096|17096|17096|339860.09|P
NRGV|29280W109|10/03/25|3.30|3.52|3.22|3.34|3.38|.08|182318|1055|2|1|0|166233|6915|9170|0|77900|182318|182318|182318|616390.44|N
NRIM|666762109|10/03/25|21.35|21.53|21.35|21.36|21.40|.13|5949|279|0|0|0|5949|0|0|0|3989|5949|5949|5949|127310.55|Q
NRIX|67080M103|10/03/25|9.08|9.44|9.08|9.38|9.34|.30|42293|801|1|0|0|37293|5000|0|0|16827|42293|42293|42293|395167.59|Q
NRK|670656107|10/03/25|10.22|10.22|10.15|10.16|10.16|-.05|4324|25|0|0|0|4324|0|0|0|2350|4324|4324|4324|43947.55|N
NRO|64190A103|10/03/25|3.23|3.24|3.23|3.23|3.23|0.00|7570|35|0|0|0|7570|0|0|0|1400|7570|7570|7570|24476.85|A
NRP|63900P608|10/03/25|108.89|108.89|108.00|108.87|108.14|1.54|1001|29|0|0|0|1001|0|0|0|15|1001|1001|1001|108252.51|N
NRSH|886364272|10/03/25|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|P
NRSN|M74240108|10/03/25|1.23|1.25|1.22|1.24|1.24|0.00|5106|64|0|0|0|5106|0|0|0|1952|5106|5106|5106|6327.52|Q
NRSN W|M74240116|10/03/25|0.00|0.00|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|10/03/25|5.62|5.62|5.60|5.60|5.61|0.00|202|4|0|0|0|202|0|0|0|2|202|202|202|1134.20|N
NRUC|637432105|10/03/25|24.10|24.12|24.10|24.12|24.10|.06|1|1|0|0|0|1|0|0|0|0|1|1|1|24.10|N
NRXP|629444209|10/03/25|3.33|3.35|3.24|3.26|3.31|-.03|31994|186|4|0|0|18494|13500|0|0|26723|31994|31994|31994|105832.91|Q
NRXP W|629444118|10/03/25|0.15|0.16|0.15|0.15|0.15|0.00|2900|15|0|0|0|2900|0|0|0|0|2900|2900|2900|437.02|Q
NRXS|64134X201|10/03/25|3.21|3.25|3.16|3.18|3.20|-.01|1636|48|0|0|0|1636|0|0|0|327|1636|1636|1636|5233.32|A
NSA|637870106|10/03/25|30.16|30.51|30.09|30.18|30.28|.14|31276|803|0|0|0|31276|0|0|0|10666|31276|31276|31276|947175.03|N
NSA PRA|637870205|10/03/25|23.59|23.59|23.47|23.47|23.58|-.16|2900|6|1|0|0|800|2100|0|0|0|2900|2900|2900|68392.00|N
NSA PRB|637870304|10/03/25|22.01|22.01|22.01|22.01|22.01|-.15|353|5|0|0|0|353|0|0|0|0|353|353|353|7769.53|N
NSC|655844108|10/03/25|299.04|301.95|299.04|300.23|300.42|1.94|56207|1861|0|0|0|56207|0|0|0|29684|56207|56207|56207|16885880.00|N
NSCI|67092P698|10/03/25|25.12|25.12|25.12|25.12|25.12|.01|10|1|0|0|0|10|0|0|0|0|10|10|10|251.20|P
NSEP|45784N205|10/03/25|28.72|28.72|28.72|28.72|28.72|.01|100|1|0|0|0|100|0|0|0|100|100|100|100|2872.00|Z
NSI|66537J408|10/03/25|0.00|32.61|32.61|32.61|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NSIT|45765U103|10/03/25|112.90|113.05|111.11|111.53|111.96|-.61|8229|543|0|0|0|8229|0|0|0|5371|8229|8229|8229|921330.80|Q
NSP|45778Q107|10/03/25|49.18|50.03|48.92|49.34|49.44|.34|19284|532|0|0|0|19284|0|0|0|7238|19284|19284|19284|953420.36|N
NSPR|45779A846|10/03/25|2.41|2.41|2.40|2.40|2.45|0.00|1263|22|0|0|0|1263|0|0|0|754|1263|1263|1263|3089.62|Q
NSRX|M7071P109|10/03/25|6.12|6.81|6.12|6.81|6.23|.57|952|20|0|0|0|952|0|0|0|5|952|952|952|5932.54|A
NSSC|630402105|10/03/25|42.97|43.43|42.54|42.67|42.83|-.03|11592|756|0|0|0|11592|0|0|0|6545|11592|11592|11592|496464.63|Q
NSTS|6293JP109|10/03/25|11.43|11.43|11.40|11.40|11.43|.09|80|1|0|0|0|80|0|0|0|80|80|80|80|914.40|Q
NSYS|656553104|10/03/25|9.00|9.00|9.00|9.00|9.00|-.13|10|1|0|0|0|10|0|0|0|0|10|10|10|90.00|Q
NTAP|64110D104|10/03/25|119.96|121.32|118.66|118.70|119.89|-1.29|57864|2408|0|0|0|57864|0|0|0|30898|57864|57864|57864|6937353.96|Q
NTB|G0772R208|10/03/25|42.43|42.47|42.12|42.27|42.30|.13|3081|149|0|0|0|3081|0|0|0|1529|3081|3081|3081|130325.33|N
NTCL|G6427C108|10/03/25|1.38|1.41|1.34|1.38|1.36|.04|2016|27|0|0|0|2016|0|0|0|1571|2016|2016|2016|2740.86|Q
NTCT|64115T104|10/03/25|26.61|26.91|26.50|26.55|26.70|.23|13287|541|0|0|0|13287|0|0|0|7614|13287|13287|13287|354816.35|Q
NTES|64110W102|10/03/25|152.01|152.17|151.05|151.57|151.77|-1.71|27398|930|0|0|0|27398|0|0|0|16717|27398|27398|27398|4158113.74|Q
NTGR|64111Q104|10/03/25|33.78|33.94|33.06|33.07|33.46|-.26|18332|740|0|0|0|18332|0|0|0|10899|18332|18332|18332|613348.30|Q
NTHI|64051A101|10/03/25|11.53|11.56|11.28|11.53|11.36|-.01|350|27|0|0|0|350|0|0|0|219|350|350|350|3977.48|Q
NTIC|665809109|10/03/25|7.64|7.64|7.54|7.54|7.57|-.14|108|5|0|0|0|108|0|0|0|6|108|108|108|817.04|Q
NTIP|64121N109|10/03/25|1.49|1.54|1.49|1.54|1.54|.04|15246|110|1|0|0|11946|3300|0|0|3840|15246|15246|15246|23475.94|A
NTLA|45826J105|10/03/25|20.89|20.89|19.80|19.96|20.45|-.51|458928|9142|5|1|1|428204|13555|5200|11969|225388|458928|458928|458928|9384719.27|Q
NTNX|67059N108|10/03/25|76.96|77.20|75.31|76.23|76.22|-.68|65292|2364|0|0|0|65292|0|0|0|49644|65292|65292|65292|4976480.18|Q
NTR|67077M108|10/03/25|59.70|60.29|59.24|59.34|59.71|-.40|243791|3466|0|0|0|243791|0|0|0|158195|243791|243791|243791|14556084.06|N
NTRA|632307104|10/03/25|161.13|167.85|160.97|167.43|165.75|7.29|57235|2511|0|0|0|57235|0|0|0|33631|57235|57235|57235|9486427.08|Q
NTRB|67092M208|10/03/25|7.36|7.44|7.36|7.44|7.39|.04|263|5|0|0|0|263|0|0|0|250|263|263|263|1943.29|Q
NTRB W|67092M125|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NTRP|826598609|10/03/25|3.60|3.78|3.60|3.67|3.70|.23|290|7|0|0|0|290|0|0|0|287|290|290|290|1074.37|Q
NTRS|665859104|10/03/25|133.55|134.20|131.42|132.39|132.36|-.85|40757|1973|0|0|0|40757|0|0|0|21243|40757|40757|40757|5394706.20|Q
NTRS O|665859856|10/03/25|20.57|20.57|20.41|20.41|20.50|-.02|231|8|0|0|0|231|0|0|0|74|231|231|231|4736.39|Q
NTSE|97717Y642|10/03/25|36.93|36.93|36.86|36.86|36.93|.13|79|5|0|0|0|79|0|0|0|21|79|79|79|2917.85|P
NTSI|97717Y634|10/03/25|43.33|43.67|43.33|43.55|43.56|.26|3329|28|0|0|0|3329|0|0|0|154|3329|3329|3329|145018.39|P
NTSK|64119N608|10/03/25|22.59|23.25|22.49|23.17|23.02|.45|99358|1262|2|0|0|93463|5895|0|0|48460|99358|99358|99358|2287114.53|Q
NTST|64119V303|10/03/25|18.39|18.80|18.39|18.47|18.63|.07|40030|834|0|0|0|40030|0|0|0|24647|40030|40030|40030|745777.78|N
NTSX|97717Y790|10/03/25|54.21|54.29|54.12|54.12|54.21|.07|1257|29|0|0|0|1257|0|0|0|647|1257|1257|1257|68143.36|P
NTWK|64115A402|10/03/25|4.62|4.84|4.62|4.75|4.79|.15|1182|31|0|0|0|1182|0|0|0|578|1182|1182|1182|5656.42|Q
NTWO|G6439S109|10/03/25|0.00|10.37|10.37|10.37|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NTWO U|G6439S125|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NTZ|63905A200|10/03/25|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
NU|G6683N103|10/03/25|15.31|15.37|15.12|15.31|15.26|.10|1420679|5644|81|10|1|1115014|227594|63349|14722|502738|1420679|1420679|1420679|21674472.31|N
NUAG|67092P102|10/03/25|21.31|21.31|21.28|21.28|21.30|-.02|506|7|0|0|0|506|0|0|0|369|506|506|506|10776.98|P
NUAI|64428N109|10/03/25|1.82|1.83|1.48|1.61|1.67|-.28|1721551|6178|94|33|5|1121996|287803|241831|69921|971910|1721551|1721551|1721551|2877046.79|Q
NUAI W|64428N117|10/03/25|0.37|0.40|0.33|0.37|0.37|-.01|13357|26|2|0|0|6757|6600|0|0|6164|13357|13357|13357|4982.94|Q
NUBD|67092P870|10/03/25|22.48|22.48|22.45|22.45|22.46|-.02|1747|18|0|0|0|1747|0|0|0|1223|1747|1747|1747|39233.50|P
NUDM|67092P805|10/03/25|38.28|38.34|38.27|38.27|38.30|.27|2000|7|0|0|0|2000|0|0|0|0|2000|2000|2000|76602.00|Z
NUDV|67092P813|10/03/25|29.08|29.22|29.08|29.22|29.24|.21|15|3|0|0|0|15|0|0|0|3|15|15|15|438.64|Z
NUE|670346105|10/03/25|139.36|139.79|137.88|138.02|138.71|-1.00|32431|1420|0|0|0|32431|0|0|0|21542|32431|32431|32431|4498477.85|N
NUEM|67092P888|10/03/25|0.00|36.22|36.22|36.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NUGO|67092P797|10/03/25|39.74|39.74|39.58|39.58|39.64|-.07|103|2|0|0|0|103|0|0|0|100|103|103|103|4083.22|P
NUGT|25460G781|10/03/25|158.31|160.00|155.09|157.35|157.46|.12|201574|2730|3|1|0|185457|10704|5413|0|107620|201574|201574|201574|31738861.25|P
NUHY|67092P854|10/03/25|21.69|21.69|21.67|21.68|21.68|.01|1978|31|0|0|0|1978|0|0|0|83|1978|1978|1978|42882.61|P
NUKK|67054R203|10/03/25|8.23|9.40|8.08|8.73|8.88|.24|113209|1720|7|0|0|93013|20196|0|0|58428|113209|113209|113209|1005026.94|Q
NUKK W|67054R112|10/03/25|0.17|0.19|0.16|0.18|0.18|0.00|17858|28|2|0|0|10763|7095|0|0|6178|17858|17858|17858|3158.24|Q
NUKZ|301505475|10/03/25|67.52|68.35|67.07|67.52|67.59|.69|73814|688|1|1|0|62784|3057|7973|0|54749|73814|73814|73814|4989330.52|P
NULC|67092P862|10/03/25|0.00|52.56|52.56|52.56|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NULG|67092P201|10/03/25|100.03|100.22|99.69|99.69|100.01|-.24|744|22|0|0|0|744|0|0|0|675|744|744|744|74410.85|Z
NULV|67092P300|10/03/25|43.96|44.04|43.96|44.00|44.06|.11|841|18|0|0|0|841|0|0|0|781|841|841|841|37052.74|Z
NUMG|67092P409|10/03/25|49.30|49.31|49.29|49.31|49.38|.05|279|5|0|0|0|279|0|0|0|137|279|279|279|13775.97|Z
NUMI|67092P714|10/03/25|24.89|24.89|24.86|24.89|24.87|.01|357|7|0|0|0|357|0|0|0|1|357|357|357|8877.66|P
NUMV|67092P508|10/03/25|39.02|39.02|38.99|38.99|39.04|.24|54|4|0|0|0|54|0|0|0|54|54|54|54|2107.92|Z
NURE|67092P706|10/03/25|28.86|28.86|28.68|28.69|28.77|.16|215|3|0|0|0|215|0|0|0|115|215|215|215|6186.56|Z
NUS|67018T105|10/03/25|11.88|11.99|11.30|11.37|11.52|-.35|31159|581|0|1|0|24965|0|6194|0|11982|31159|31159|31159|359055.64|N
NUSA|67092P110|10/03/25|23.43|23.43|23.40|23.40|23.41|-.02|153|6|0|0|0|153|0|0|0|53|153|153|153|3581.54|P
NUSB|67092P755|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
NUSC|67092P607|10/03/25|44.85|44.85|44.64|44.64|44.77|.16|622|11|0|0|0|622|0|0|0|423|622|622|622|27846.27|Z
NUTR|67119K102|10/03/25|7.97|9.45|7.56|9.28|8.59|1.29|704441|1474|46|15|9|312741|149146|114846|127708|181594|704441|704441|704441|6052393.93|Q
NUTX|67079U306|10/03/25|107.20|110.80|107.10|107.43|108.72|.33|6305|268|0|0|0|6305|0|0|0|4855|6305|6305|6305|685458.02|Q
NUV|670928100|10/03/25|9.00|9.03|8.95|9.03|9.00|.03|9983|43|0|0|0|9983|0|0|0|6637|9983|9983|9983|89822.31|N
NUVB|67080N101|10/03/25|3.75|3.84|3.67|3.71|3.75|-.06|440290|1835|14|0|2|376510|38827|0|24953|197852|440290|440290|440290|1649195.87|N
NUVB WS|67080N119|10/03/25|0.17|0.17|0.16|0.16|0.16|.01|15350|28|1|0|0|13207|2143|0|0|0|15350|15350|15350|2389.76|N
NUVL|670703107|10/03/25|85.03|85.03|83.56|84.15|84.09|.28|16681|673|0|0|0|16681|0|0|0|12241|16681|16681|16681|1402767.73|Q
NUW|670695105|10/03/25|14.21|14.21|14.13|14.17|14.17|-.04|413|6|0|0|0|413|0|0|0|100|413|413|413|5851.73|N
NUWE|67113Y702|10/03/25|3.42|3.59|3.42|3.57|3.56|.17|9637|83|0|0|0|9637|0|0|0|761|9637|9637|9637|34295.04|Q
NVA|66982D104|10/03/25|22.50|23.93|20.79|21.96|22.27|.05|24743|409|1|0|0|21833|2910|0|0|9095|24743|24743|24743|550949.09|Q
NVAW W|66982D112|10/03/25|15.79|15.79|13.21|13.21|15.79|.31|7|1|0|0|0|7|0|0|0|0|7|7|7|110.53|Q
NVAX|670002401|10/03/25|9.60|9.75|9.24|9.46|9.50|-.10|457433|3807|13|4|0|384851|45246|27336|0|187755|457433|457433|457433|4345123.53|Q
NVBT|00888H851|10/03/25|36.21|36.21|36.16|36.16|36.21|0.00|1298|9|0|0|0|1298|0|0|0|347|1298|1298|1298|47000.85|P
NVBU|00888H539|10/03/25|28.47|28.47|28.47|28.47|28.47|.03|200|2|0|0|0|200|0|0|0|200|200|200|200|5694.00|Z
NVBW|00888H844|10/03/25|0.00|33.33|33.33|33.33|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
NVCR|G6674U108|10/03/25|14.16|14.68|14.16|14.67|14.54|.63|52789|1296|0|0|0|52789|0|0|0|18772|52789|52789|52789|767446.04|Q
NVCT|67080T108|10/03/25|6.18|6.18|5.99|6.01|6.04|-.07|1488|83|0|0|0|1488|0|0|0|1117|1488|1488|1488|8992.40|Q
NVD|38747R629|10/03/25|8.46|8.81|8.37|8.61|8.53|.11|723211|2435|68|23|2|322047|224599|146249|30316|512126|723211|723211|723211|6172334.18|Q
NVDA|67066G104|10/03/25|189.19|190.36|185.38|187.62|188.20|-1.30|11115918|223390|117|21|6|10539686|351602|148598|76032|4547588|11115918|11115918|11115918|2092059425.06|Q
NVDB|74349Y399|10/03/25|30.81|30.87|29.84|30.50|30.65|-.38|1319|12|0|0|0|1319|0|0|0|990|1319|1319|1319|40427.39|P
NVDD|25461A197|10/03/25|38.61|39.41|38.42|38.98|38.77|.29|134334|744|3|0|0|127134|7200|0|0|61125|134334|134334|134334|5207814.86|Q
NVDG|882927676|10/03/25|20.59|20.82|19.77|20.21|20.44|-.31|18507|139|1|0|0|16167|2340|0|0|11348|18507|18507|18507|378374.68|Q
NVDL|38747R827|10/03/25|96.17|97.33|92.31|94.53|95.38|-1.31|909496|19033|3|0|0|902298|7198|0|0|317397|909496|909496|909496|86746606.47|Q
NVDO|88340C404|10/03/25|20.88|20.88|20.87|20.87|21.08|-.08|13|4|0|0|0|13|0|0|0|2|13|13|13|274.02|Z
NVDQ|26923N488|10/03/25|0.90|0.93|0.89|0.91|0.91|.01|941420|1030|40|30|21|202705|148066|232183|358466|670550|941420|941420|941420|854615.79|Z
NVDS|46144X370|10/03/25|10.84|11.15|10.77|10.99|10.92|.12|113884|296|12|3|1|43666|40324|18412|11482|94199|113884|113884|113884|1243656.15|Q
NVDU|25461A833|10/03/25|134.75|135.84|129.49|132.37|133.58|-1.89|28198|926|0|0|0|28198|0|0|0|17311|28198|28198|28198|3766644.10|Q
NVDW|77926X718|10/03/25|50.35|50.61|49.29|49.71|50.10|-.47|30677|495|0|0|0|30677|0|0|0|28858|30677|30677|30677|1536958.23|Z
NVDX|26923N819|10/03/25|19.63|19.86|18.84|19.28|19.43|-.30|2125583|5633|230|17|0|1347784|660895|116904|0|1198784|2125583|2125583|2125583|41297860.88|Z
NVDY|88634T774|10/03/25|16.95|17.03|16.67|16.84|16.86|-.09|725631|3196|74|9|2|374294|247814|66635|36888|549060|725631|725631|725631|12231925.15|P
NVEC|629445206|10/03/25|66.56|68.21|66.56|68.06|68.00|1.47|2221|134|0|0|0|2221|0|0|0|1546|2221|2221|2221|151031.90|Q
NVFY|66979P300|10/03/25|5.49|5.50|5.30|5.33|5.37|-.13|151686|221|3|0|4|55562|9969|0|86155|54274|151686|151686|151686|813978.01|Q
NVG|67071L106|10/03/25|12.37|12.37|12.28|12.28|12.30|-.09|11145|73|0|0|0|11145|0|0|0|2927|11145|11145|11145|137040.79|N
NVGS|Y62132108|10/03/25|15.65|15.76|15.35|15.76|15.63|.41|5184|172|0|0|0|5184|0|0|0|2321|5184|5184|5184|81002.21|N
NVII|761562305|10/03/25|32.52|32.55|32.02|32.27|32.40|-.22|8858|189|0|0|0|8858|0|0|0|6800|8858|8858|8858|286999.64|Z
NVIR|53656G514|10/03/25|0.00|32.77|32.77|32.77|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
NVMI|M7516K103|10/03/25|330.68|333.29|319.12|322.42|323.63|-6.56|48775|1390|0|0|0|48775|0|0|0|26218|48775|48775|48775|15785044.24|Q
NVNI|G50716102|10/03/25|0.32|0.36|0.31|0.31|0.33|-.05|1449596|3672|92|36|9|722588|282117|260420|184471|401653|1449596|1449596|1449596|474005.42|Q
NVNI W|G50716110|10/03/25|0.04|0.04|0.03|0.03|0.04|-.01|13610|9|3|0|0|2801|10809|0|0|10299|13610|13610|13610|499.12|Q
NVNO|29415J106|10/03/25|0.96|0.96|0.95|0.96|0.96|0.00|3395|28|0|0|0|3395|0|0|0|2052|3395|3395|3395|3250.66|Q
NVO|670100205|10/03/25|59.00|60.09|58.45|59.64|59.49|.89|1052727|16099|6|1|0|1028671|14384|9672|0|471597|1052727|1052727|1052727|62628105.23|N
NVOH|74016W841|10/03/25|31.93|32.47|31.90|32.31|32.00|.41|529|9|0|0|0|529|0|0|0|30|529|529|529|16925.53|P
NVOX|88636J246|10/03/25|3.98|4.12|3.91|4.06|4.03|.11|1578940|2443|133|25|16|684242|425930|172019|296749|626166|1578940|1578940|1578940|6363601.39|P
NVR|62944T105|10/03/25|8058.03|8184.00|8058.03|8178.89|8159.36|100.20|417|166|0|0|0|417|0|0|0|225|417|417|417|3402455.19|N
NVRI|415864107|10/03/25|11.74|12.02|11.50|11.96|11.75|.40|95713|1592|4|0|0|84708|11005|0|0|27127|95713|95713|95713|1124296.92|N
NVS|66987V109|10/03/25|132.19|133.36|131.97|132.37|132.63|1.40|77549|2035|0|0|0|77549|0|0|0|46448|77549|77549|77549|10285648.79|N
NVST|29415F104|10/03/25|20.75|21.23|20.75|20.85|20.92|.28|64164|1437|0|0|0|64164|0|0|0|26230|64164|64164|64164|1342061.16|N
NVT|G6700G107|10/03/25|99.51|99.63|97.38|97.80|98.27|-1.63|51731|1626|0|0|0|51731|0|0|0|19255|51731|51731|51731|5083861.69|N
NVTS|63942X106|10/03/25|8.47|8.47|7.51|7.82|7.99|-.38|2361835|10514|68|22|6|1835602|220126|165064|141043|1652257|2361835|2361835|2361835|18878893.68|Q
NVTX|46092D632|10/03/25|51.12|51.12|41.20|43.77|45.40|-4.23|10714|357|0|0|0|10714|0|0|0|4553|10714|10714|10714|486419.07|Z
NVVE|67079Y308|10/03/25|0.28|0.29|0.27|0.28|0.28|0.00|144594|246|7|0|4|38734|20088|0|85772|55735|144594|144594|144594|41123.61|Q
NVVE W|67079Y118|10/03/25|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|10/03/25|1.35|1.84|1.33|1.64|1.61|.32|308685|1795|12|2|0|256203|35523|16959|0|211662|308685|308685|308685|498010.49|Q
NVYY|38747R439|10/03/25|23.87|23.87|23.70|23.70|23.82|-.60|14606|326|2|0|0|9582|5024|0|0|5707|14606|14606|14606|347977.46|Q
NWBI|667340103|10/03/25|12.41|12.57|12.41|12.48|12.51|.14|32516|791|0|0|0|32516|0|0|0|25293|32516|32516|32516|406879.44|Q
NWE|668074305|10/03/25|56.98|57.75|56.98|57.74|57.57|.71|22271|774|0|0|0|22271|0|0|0|8726|22271|22271|22271|1282097.94|Q
NWFL|669549107|10/03/25|25.48|25.51|25.48|25.51|25.52|.26|337|14|0|0|0|337|0|0|0|126|337|337|337|8600.29|Q
NWG|639057207|10/03/25|14.85|14.91|14.74|14.91|14.83|.63|236353|954|10|0|0|212553|23800|0|0|148678|236353|236353|236353|3506100.30|N
NWGL|63903R106|10/03/25|1.40|1.44|1.40|1.44|1.43|.04|557|15|0|0|0|557|0|0|0|0|557|557|557|796.60|Q
NWL|651229106|10/03/25|5.25|5.55|5.25|5.39|5.44|.18|397580|1891|13|2|1|328861|37696|15289|15734|154572|397580|397580|397580|2162077.89|Q
NWLG|67092P847|10/03/25|38.10|38.10|37.86|37.86|38.41|-.11|12|2|0|0|0|12|0|0|0|12|12|12|12|460.92|P
NWN|66765N105|10/03/25|44.23|44.88|44.23|44.41|44.57|.18|8407|447|0|0|0|8407|0|0|0|6068|8407|8407|8407|374694.57|N
NWPX|667746101|10/03/25|53.12|53.29|52.04|52.04|52.59|-.96|861|142|0|0|0|861|0|0|0|445|861|861|861|45283.06|Q
NWS|65249B208|10/03/25|32.40|32.67|32.05|32.09|32.27|-.19|51698|1236|0|0|0|51698|0|0|0|39335|51698|51698|51698|1668466.77|Q
NWSA|65249B109|10/03/25|28.61|28.85|28.25|28.39|28.48|-.16|277747|3318|0|0|0|277747|0|0|0|117783|277747|277747|277747|7911169.37|Q
NWTG|78577G301|10/03/25|1.85|1.97|1.79|1.80|1.86|-.02|5485|61|0|0|0|5485|0|0|0|1996|5485|5485|5485|10200.09|Q
NX|747619104|10/03/25|14.86|14.95|14.68|14.72|14.80|-.04|19501|523|0|0|0|19501|0|0|0|8665|19501|19501|19501|288591.15|N
NXC|67063R103|10/03/25|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|N
NXDR|65345M108|10/03/25|2.14|2.15|2.06|2.06|2.11|-.08|44279|470|1|0|0|40479|3800|0|0|14538|44279|44279|44279|93216.34|N
NXDT|65340G205|10/03/25|3.62|3.66|3.54|3.54|3.59|-.09|1601|40|0|0|0|1601|0|0|0|615|1601|1601|1601|5752.57|N
NXDT PRA|65340G304|10/03/25|0.00|14.32|14.32|14.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
NXE|65340P106|10/03/25|8.79|8.86|8.61|8.72|8.71|-.09|598978|2567|7|2|3|504892|19838|18726|55522|240751|598978|598978|598978|5219197.92|N
NXG|231647207|10/03/25|49.44|49.85|49.44|49.78|49.70|.45|1689|39|0|0|0|1689|0|0|0|954|1689|1689|1689|83939.45|N
NXGL|65344E107|10/03/25|2.54|2.70|2.54|2.56|2.58|.13|6167|36|0|0|0|6167|0|0|0|1973|6167|6167|6167|15938.71|Q
NXGL W|65344E115|10/03/25|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
NXJ|67069Y102|10/03/25|12.59|12.63|12.59|12.62|12.61|.03|3228|35|0|0|0|3228|0|0|0|1776|3228|3228|3228|40707.86|N
NXL|65345B201|10/03/25|0.91|0.92|0.89|0.90|0.90|-.03|9661|70|1|0|0|7382|2279|0|0|1994|9661|9661|9661|8733.26|Q
NXN|67063V104|10/03/25|12.00|12.00|12.00|12.00|12.00|0.00|22|2|0|0|0|22|0|0|0|0|22|22|22|264.00|N
NXP|67062F100|10/03/25|14.40|14.44|14.38|14.44|14.39|-.05|358|7|0|0|0|358|0|0|0|0|358|358|358|5151.23|N
NXPI|N6596X109|10/03/25|228.67|231.85|228.22|229.00|229.75|1.21|55700|2624|0|0|0|55700|0|0|0|36056|55700|55700|55700|12797265.79|Q
NXPL|68557F209|10/03/25|0.85|0.85|0.83|0.83|0.84|-.01|7506|30|0|0|0|7506|0|0|0|6091|7506|7506|7506|6273.95|Q
NXPL W|68557F118|10/03/25|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
NXRT|65341D102|10/03/25|31.92|32.16|31.61|31.61|31.85|-.15|5509|216|0|0|0|5509|0|0|0|3713|5509|5509|5509|175437.06|N
NXST|65336K103|10/03/25|198.60|203.24|198.60|201.00|202.23|2.47|24307|767|0|0|0|24307|0|0|0|20215|24307|24307|24307|4915487.55|Q
NXT|65290E101|10/03/25|79.95|80.65|74.98|77.13|77.96|-2.22|150100|4478|0|0|0|150100|0|0|0|94943|150100|150100|150100|11701380.04|Q
NXTC|65343E207|10/03/25|5.80|5.84|5.80|5.84|5.84|.09|71|12|0|0|0|71|0|0|0|30|71|71|71|414.46|Q
NXTE|46144X586|10/03/25|40.43|40.54|40.23|40.23|40.45|.04|1505|6|0|0|0|1505|0|0|0|102|1505|1505|1505|60877.87|P
NXTG|33737K205|10/03/25|0.00|105.11|105.11|105.11|103.30|.42|1|1|0|0|0|1|0|0|0|0|1|1|1|103.30|Q
NXTI|82889N475|10/03/25|0.00|32.65|32.65|32.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
NXTT|961884301|10/03/25|28.17|28.42|25.49|26.66|27.00|-1.44|12995|500|0|0|0|12995|0|0|0|7956|12995|12995|12995|350883.38|Q
NXUS|67092P672|10/03/25|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|P
NXXT|652941105|10/03/25|2.12|2.12|1.95|2.00|2.05|-.11|102251|420|4|3|0|65178|13175|23898|0|46847|102251|102251|102251|209322.21|Q
NYAX|M7S750159|10/03/25|48.00|48.00|47.04|47.04|47.45|-1.37|114|13|0|0|0|114|0|0|0|1|114|114|114|5408.75|Q
NYC|649439304|10/03/25|9.69|9.78|9.69|9.78|9.75|-.42|76|7|0|0|0|76|0|0|0|35|76|76|76|740.94|N
NYF|464288323|10/03/25|53.25|53.28|53.23|53.27|53.25|.01|5020|60|0|0|0|5020|0|0|0|3585|5020|5020|5020|267298.72|P
NYT|650111107|10/03/25|55.56|56.29|55.56|55.63|55.91|.04|35545|1120|0|0|0|35545|0|0|0|13195|35545|35545|35545|1987197.79|N
NYXH|B6S7WD106|10/03/25|5.02|5.15|4.93|4.97|5.05|.05|2206|38|0|0|0|2206|0|0|0|1222|2206|2206|2206|11137.59|Q
NZAC|78463X194|10/03/25|42.76|42.80|42.76|42.80|42.79|-.01|300|2|0|0|0|300|0|0|0|100|300|300|300|12836.00|Q
NZF|67070X101|10/03/25|12.62|12.62|12.47|12.48|12.53|-.14|9263|88|0|0|0|9263|0|0|0|3821|9263|9263|9263|116079.20|N
NZUS|78468R473|10/03/25|35.61|35.61|35.48|35.48|35.54|.98|28|2|0|0|0|28|0|0|0|28|28|28|28|994.99|Q
O|756109104|10/03/25|60.08|60.74|60.08|60.39|60.53|.31|216495|3971|0|0|0|216495|0|0|0|127298|216495|216495|216495|13104794.99|N
OABI|68218J103|10/03/25|1.64|1.64|1.58|1.61|1.60|0.00|27982|535|0|0|0|27982|0|0|0|7764|27982|27982|27982|44778.46|Q
OABI W|68218J111|10/03/25|0.00|0.00|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|10/03/25|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
OACC U|G6717R120|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|23.15|23.15|23.12|23.12|23.14|-.02|527|10|0|0|0|527|0|0|0|336|527|527|527|12195.98|P
OAEM|90470L469|10/03/25|34.89|34.89|34.75|34.81|34.77|.07|609|7|0|0|0|609|0|0|0|0|609|609|609|21174.93|P
OAIM|90470L444|10/03/25|40.36|40.78|40.36|40.58|40.69|.21|5147|55|0|0|0|5147|0|0|0|2055|5147|5147|5147|209442.02|P
OAK PRA|674001300|10/03/25|21.82|21.82|21.68|21.68|21.76|-.17|2544|17|0|0|0|2544|0|0|0|0|2544|2544|2544|55357.49|N
OAK PRB|674001409|10/03/25|21.61|21.67|21.61|21.67|21.65|.03|94|4|0|0|0|94|0|0|0|0|94|94|94|2034.80|N
OAKM|41456U106|10/03/25|26.71|26.80|26.69|26.69|26.72|.07|11296|38|1|0|0|7361|3935|0|0|6394|11296|11296|11296|301871.53|P
OAKU|67190B104|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|34.94|34.94|34.94|34.94|34.94|.02|9|1|0|0|0|9|0|0|0|1|9|9|9|314.46|P
OARK|88634T600|10/03/25|9.05|9.10|8.91|9.00|9.04|-.04|79160|287|3|2|1|46351|10315|11637|10857|52685|79160|79160|79160|715718.73|P
OASC|90470L295|10/03/25|29.01|29.01|28.83|28.83|28.92|.13|102|2|0|0|0|102|0|0|0|102|102|102|102|2950.02|P
OBA|G6858G107|10/03/25|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
OBAW U|G6858G123|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OBAW W|G6858G115|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OBDC|69121K104|10/03/25|12.76|12.76|12.62|12.67|12.68|-.06|123333|850|4|1|0|104386|11918|7029|0|104142|123333|123333|123333|1563620.38|N
OBE|674482203|10/03/25|6.52|6.77|6.52|6.75|6.67|.23|38519|515|0|0|0|38519|0|0|0|18066|38519|38519|38519|256833.88|A
OBIL|74933W478|10/03/25|50.19|50.19|50.17|50.17|50.18|-.01|424|7|0|0|0|424|0|0|0|145|424|424|424|21276.68|Q
OBIO|68572M106|10/03/25|2.70|2.89|2.69|2.70|2.78|.04|20212|241|0|0|0|20212|0|0|0|6393|20212|20212|20212|56214.13|Q
OBK|68621T102|10/03/25|34.72|34.77|34.55|34.55|34.69|.16|1955|101|0|0|0|1955|0|0|0|1033|1955|1955|1955|67814.88|N
OBLG|674434303|10/03/25|2.72|2.72|2.65|2.65|2.68|-.12|3852|25|0|0|0|3852|0|0|0|932|3852|3852|3852|10326.77|Q
OBND|78470P804|10/03/25|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|Z
OBOR|500767868|10/03/25|25.35|25.44|25.35|25.44|25.37|.13|1810|14|0|0|0|1810|0|0|0|0|1810|1810|1810|45917.10|P
OBT|68417L107|10/03/25|24.87|24.87|24.66|24.66|24.83|-.09|1133|94|0|0|0|1133|0|0|0|718|1133|1133|1133|28137.11|Q
OC|690742101|10/03/25|142.06|142.06|138.32|138.66|139.35|-2.22|66036|1541|0|0|0|66036|0|0|0|55066|66036|66036|66036|9202112.80|N
OCC|683827208|10/03/25|9.25|9.42|8.61|8.61|9.25|-.77|9144|170|0|0|0|9144|0|0|0|2903|9144|9144|9144|84623.48|Q
OCCI|67111Q107|10/03/25|5.56|5.61|5.50|5.54|5.58|-.05|14936|115|1|0|0|12536|2400|0|0|5613|14936|14936|14936|83320.71|Q
OCCI M|67111Q503|10/03/25|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
OCCI N|67111Q404|10/03/25|24.30|24.30|24.30|0.00|24.30|0.00|49|1|0|0|0|49|0|0|0|0|49|49|49|1190.70|Q
OCCI O|67111Q305|10/03/25|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
OCFC|675234108|10/03/25|17.78|18.02|17.78|17.86|17.90|.21|6085|345|0|0|0|6085|0|0|0|4428|6085|6085|6085|108950.74|Q
OCFS|74316P595|10/03/25|0.00|28.37|28.37|28.37|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
OCFT|68248T204|10/03/25|7.51|7.58|7.51|7.58|7.51|.05|618|8|0|0|0|618|0|0|0|618|618|618|618|4641.18|N
OCG|G6796W115|10/03/25|3.75|4.00|3.75|4.00|3.99|.09|1262|50|0|0|0|1262|0|0|0|178|1262|1262|1262|5031.15|Q
OCGN|67577C105|10/03/25|1.80|1.90|1.76|1.78|1.82|.01|1049199|1875|95|12|7|515815|294055|77675|161654|625183|1049199|1049199|1049199|1910329.76|Q
OCIO|26922A727|10/03/25|37.23|37.30|37.23|37.23|37.31|.01|187|4|0|0|0|187|0|0|0|0|187|187|187|6976.47|P
OCS|H5870P102|10/03/25|17.52|17.56|17.52|17.56|17.54|.04|428|11|0|0|0|428|0|0|0|120|428|428|428|7507.62|Q
OCSA W|H5870P110|10/03/25|0.00|6.28|6.28|6.28|6.00|-.19|1|1|0|0|0|1|0|0|0|0|1|1|1|6.00|Q
OCSL|67401P405|10/03/25|13.15|13.15|12.87|12.95|12.98|-.19|36750|604|0|0|0|36750|0|0|0|13676|36750|36750|36750|477170.94|Q
OCTH|45783Y525|10/03/25|23.91|23.91|23.90|23.90|23.91|.03|100|1|0|0|0|100|0|0|0|100|100|100|100|2390.50|Z
OCTJ|45783Y491|10/03/25|23.87|23.87|23.87|23.87|23.87|-.03|300|1|0|0|0|300|0|0|0|300|300|300|300|7161.00|Z
OCTM|33740F136|10/03/25|0.00|32.21|32.21|32.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
OCTP|69420N742|10/03/25|29.82|29.82|29.76|29.76|29.82|.01|200|1|0|0|0|200|0|0|0|200|200|200|200|5964.00|Z
OCTT|00888H604|10/03/25|42.74|42.83|42.74|42.74|42.77|-.01|2053|16|0|0|0|2053|0|0|0|1357|2053|2053|2053|87814.09|P
OCTU|00888H547|10/03/25|28.18|28.20|28.15|28.15|28.18|.01|415|6|0|0|0|415|0|0|0|300|415|415|415|11694.12|Z
OCTW|00888H505|10/03/25|38.41|38.46|38.40|38.41|38.43|0.00|11472|18|1|1|0|2787|3200|5485|0|11038|11472|11472|11472|440821.27|P
OCTZ|210322780|10/03/25|0.00|43.58|43.58|43.58|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
OCUL|67576A100|10/03/25|11.41|11.76|11.11|11.37|11.44|.33|272145|3438|7|0|0|243889|28256|0|0|114979|272145|272145|272145|3114443.86|Q
ODC|677864100|10/03/25|61.36|61.88|60.62|60.62|61.08|.07|1558|66|0|0|0|1558|0|0|0|934|1558|1558|1558|95165.18|N
ODD|M7518J104|10/03/25|60.61|60.76|59.13|59.28|59.77|-1.43|16931|519|0|0|0|16931|0|0|0|9953|16931|16931|16931|1011881.74|Q
ODDS|69374H394|10/03/25|0.00|33.63|33.63|33.63|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ODFL|679580100|10/03/25|141.09|145.12|141.09|141.32|142.64|.77|80405|2451|0|1|0|70409|0|9996|0|35376|80405|80405|80405|11468983.95|Q
ODHY|84858T723|10/03/25|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|10/03/25|27.86|27.89|27.81|27.88|27.85|.07|110390|933|0|0|0|110390|0|0|0|40704|110390|110390|110390|3073981.48|Q
ODV|68828E809|10/03/25|3.37|3.43|3.35|3.40|3.39|.08|47193|211|0|0|0|47193|0|0|0|19781|47193|47193|47193|159808.32|N
ODVW Z|68828E239|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ODYS|81063V204|10/03/25|4.38|4.52|4.38|4.52|4.46|.13|1642|15|0|0|0|1642|0|0|0|1479|1642|1642|1642|7331.30|Q
OEC|L72967109|10/03/25|7.25|7.32|7.14|7.21|7.23|-.03|12534|298|0|0|0|12534|0|0|0|6739|12534|12534|12534|90567.00|N
OEF|464287101|10/03/25|334.70|335.67|333.18|333.98|334.16|-.30|123574|2272|0|1|0|117612|0|5962|0|46056|123574|123574|123574|41293685.80|P
OEFA|00162Q379|10/03/25|0.00|33.91|33.91|33.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
OESX|686275207|10/03/25|8.23|8.26|8.23|8.26|8.30|.03|197|5|0|0|0|197|0|0|0|1|197|197|197|1634.81|Q
OFAL|G6713S106|10/03/25|1.17|1.17|1.11|1.15|1.15|-.01|43209|261|2|0|0|34016|9193|0|0|18670|43209|43209|43209|49603.86|Q
OFG|67103X102|10/03/25|43.00|43.14|42.65|42.65|42.88|.16|4631|211|0|0|0|4631|0|0|0|3154|4631|4631|4631|198556.01|N
OFIX|68752M108|10/03/25|14.44|14.70|14.43|14.62|14.54|.41|9692|444|0|0|0|9692|0|0|0|6250|9692|9692|9692|140965.07|Q
OFLX|682095104|10/03/25|30.50|30.85|30.50|30.85|30.61|.61|3482|96|0|0|0|3482|0|0|0|2703|3482|3482|3482|106569.17|Q
OFS|67103B100|10/03/25|7.82|7.82|7.64|7.64|7.71|-.07|2470|40|0|0|0|2470|0|0|0|873|2470|2470|2470|19032.94|Q
OFSS H|67103B704|10/03/25|0.00|0.00|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|10/03/25|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
OGCP|292102209|10/03/25|7.60|7.60|7.60|7.41|7.60|0.00|3|1|0|0|0|3|0|0|0|0|3|3|3|22.80|P
OGE|670837103|10/03/25|45.62|46.11|45.62|45.94|45.98|.49|17762|721|0|0|0|17762|0|0|0|7185|17762|17762|17762|816725.07|N
OGEN|684023609|10/03/25|1.35|1.35|1.26|1.31|1.30|-.04|20157|323|0|0|0|20157|0|0|0|13651|20157|20157|20157|26258.56|A
OGI|68617J100|10/03/25|1.87|1.92|1.86|1.89|1.89|.02|47076|143|3|1|0|29089|7987|10000|0|13089|47076|47076|47076|89075.24|Q
OGIG|00162Q361|10/03/25|0.00|57.36|57.36|57.36|57.02|-.46|10|1|0|0|0|10|0|0|0|0|10|10|10|570.20|Z
OGN|68622V106|10/03/25|11.05|11.29|11.00|11.00|11.11|.07|179601|1880|2|1|0|166287|4481|8833|0|73902|179601|179601|179601|1994951.00|N
OGS|68235P108|10/03/25|79.52|80.13|79.52|79.72|79.79|.40|6985|268|0|0|0|6985|0|0|0|3811|6985|6985|6985|557327.96|N
OGSP|84858T830|10/03/25|0.00|10.08|10.08|10.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
OHI|681936100|10/03/25|41.55|41.91|41.10|41.14|41.45|-.48|37091|1039|0|0|0|37091|0|0|0|16351|37091|37091|37091|1537544.04|N
OI|67098H104|10/03/25|13.10|13.29|12.94|12.94|13.09|-.18|48613|1076|0|0|0|48613|0|0|0|14113|48613|48613|48613|636358.56|N
OIA|46132X101|10/03/25|6.02|6.06|6.00|6.06|6.03|.02|6506|20|1|0|0|4406|2100|0|0|2400|6506|6506|6506|39228.33|N
OIH|92189H607|10/03/25|262.24|264.94|262.12|262.73|263.21|2.53|43386|1595|0|1|0|37448|0|5938|0|31116|43386|43386|43386|11419564.07|P
OII|675232102|10/03/25|24.65|24.94|24.35|24.36|24.56|.21|27262|647|0|0|0|27262|0|0|0|18798|27262|27262|27262|669476.61|N
OILD|06368L205|10/03/25|11.05|11.12|10.86|11.03|10.98|-.16|62180|480|0|0|0|62180|0|0|0|36608|62180|62180|62180|682703.68|P
OILK|74347G804|10/03/25|39.15|39.35|39.15|39.23|39.25|.07|2141|33|0|0|0|2141|0|0|0|1819|2141|2141|2141|84035.53|Z
OILT|88224A300|10/03/25|22.90|23.25|22.90|23.25|22.32|.45|32|4|0|0|0|32|0|0|0|0|32|32|32|714.09|P
OILU|063679583|10/03/25|23.82|24.14|23.59|23.81|23.91|.38|94167|784|1|0|0|92154|2013|0|0|60582|94167|94167|94167|2251686.27|P
OIS|678026105|10/03/25|6.15|6.32|6.15|6.29|6.26|.20|16327|323|0|0|0|16327|0|0|0|9298|16327|16327|16327|102189.44|N
OKE|682680103|10/03/25|72.52|73.40|72.34|72.88|73.01|.41|148681|3350|1|0|0|146630|2051|0|0|49914|148681|148681|148681|10854835.01|N
OKLL|88636V678|10/03/25|77.79|81.43|71.70|77.26|76.48|-1.79|338129|9456|2|0|0|331713|6416|0|0|131589|338129|338129|338129|25860674.65|Q
OKLO|02156V109|10/03/25|127.91|130.93|122.77|127.36|126.79|-1.50|882415|25519|5|3|0|847490|14409|20516|0|604966|882415|882415|882415|111879420.52|N
OKTA|679295105|10/03/25|94.90|95.25|93.01|93.28|93.74|-1.64|102827|3312|0|0|0|102827|0|0|0|57851|102827|102827|102827|9638951.13|Q
OKUR|68277Q105|10/03/25|2.98|3.02|2.67|2.67|2.95|-.13|7690|31|1|0|0|3090|4600|0|0|68|7690|7690|7690|22662.11|Q
OKYO|G6724L116|10/03/25|2.08|2.18|2.05|2.05|2.08|.07|10363|59|1|0|0|6108|4255|0|0|439|10363|10363|10363|21532.92|Q
OLB|67086U406|10/03/25|1.29|1.33|1.29|1.31|1.33|0.00|5843|14|2|0|0|846|4997|0|0|660|5843|5843|5843|7742.47|Q
OLED|91347P105|10/03/25|147.44|147.44|143.70|143.74|144.71|-3.57|17299|829|0|0|0|17299|0|0|0|11204|17299|17299|17299|2503385.19|Q
OLLI|681116109|10/03/25|129.02|132.67|128.78|131.42|131.48|2.20|71715|2124|0|0|0|71715|0|0|0|58162|71715|71715|71715|9428842.38|Q
OLMA|68062P106|10/03/25|11.20|11.51|11.08|11.08|11.33|-.07|39824|1144|2|0|0|33624|6200|0|0|32034|39824|39824|39824|451257.03|Q
OLN|680665205|10/03/25|25.38|25.80|24.94|25.76|25.54|.57|107726|2093|0|0|0|107726|0|0|0|75958|107726|107726|107726|2751167.65|N
OLP|682406103|10/03/25|22.11|22.28|22.11|22.25|22.25|.35|1038|40|0|0|0|1038|0|0|0|815|1038|1038|1038|23093.33|N
OLPX|679369108|10/03/25|1.30|1.33|1.29|1.29|1.30|.01|32294|405|0|0|0|32294|0|0|0|20181|32294|32294|32294|42050.43|Q
OM|690145206|10/03/25|14.06|14.87|14.06|14.51|14.58|.44|8324|296|0|0|0|8324|0|0|0|6912|8324|8324|8324|121380.50|Q
OMAB|400501102|10/03/25|102.42|102.42|100.98|101.31|101.72|-.85|2421|159|0|0|0|2421|0|0|0|1158|2421|2421|2421|246275.40|Q
OMAH|45259A514|10/03/25|19.23|19.31|19.22|19.27|19.26|.08|59013|186|3|1|0|41417|10211|7385|0|35399|59013|59013|59013|1136655.97|P
OMC|681919106|10/03/25|76.70|78.48|76.70|77.61|77.86|.75|135326|4042|0|0|0|135326|0|0|0|109904|135326|135326|135326|10535975.70|N
OMCC|65373A109|10/03/25|5.00|5.02|5.00|5.02|5.00|-.18|36|2|0|0|0|36|0|0|0|3|36|36|36|180.00|Q
OMCL|68213N109|10/03/25|30.25|31.35|30.25|30.96|30.99|.98|7790|555|0|0|0|7790|0|0|0|3205|7790|7790|7790|241386.18|Q
OMDA|68170A108|10/03/25|22.61|23.40|21.84|21.84|22.79|-.81|17306|489|0|0|0|17306|0|0|0|14139|17306|17306|17306|394480.80|Q
OMER|682143102|10/03/25|4.28|4.59|4.27|4.57|4.42|.36|99483|1080|2|3|0|73901|4780|20802|0|41101|99483|99483|99483|439460.20|Q
OMEX|676118201|10/03/25|2.06|2.11|1.97|2.02|2.07|-.03|352746|1236|5|7|3|151212|17664|56509|127361|79911|352746|352746|352746|729316.84|Q
OMF|68268W103|10/03/25|56.56|56.71|56.08|56.19|56.37|-.19|55630|3394|1|0|0|53231|2399|0|0|40232|55630|55630|55630|3135811.68|N
OMFL|46138J619|10/03/25|60.22|60.46|60.20|60.20|60.31|0.00|4973|43|0|0|0|4973|0|0|0|4449|4973|4973|4973|299903.08|Z
OMFS|46138J593|10/03/25|0.00|44.21|44.21|44.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
OMH|G6S38M123|10/03/25|1.32|1.32|1.30|1.30|1.31|-.03|10444|26|0|0|0|10444|0|0|0|7172|10444|10444|10444|13651.56|Q
OMI|690732102|10/03/25|4.92|4.95|4.75|4.76|4.84|-.09|63103|978|0|0|0|63103|0|0|0|20090|63103|63103|63103|305320.57|N
OMSE|G6755S105|10/03/25|4.11|4.11|3.28|3.31|3.77|-.71|11680|132|0|0|0|11680|0|0|0|2699|11680|11680|11680|44049.26|Q
ON|682189105|10/03/25|49.01|49.89|48.84|49.28|49.37|.54|324686|7217|0|0|0|324686|0|0|0|241883|324686|324686|324686|16028833.33|Q
ONB|680033107|10/03/25|21.82|22.34|21.82|22.18|22.14|.48|179518|3420|0|0|0|179518|0|0|0|110687|179518|179518|179518|3975081.32|Q
ONBP O|68003D303|10/03/25|25.30|25.30|25.21|25.21|25.30|-.12|10|1|0|0|0|10|0|0|0|0|10|10|10|253.00|Q
ONBP P|68003D204|10/03/25|25.36|25.36|25.34|25.34|25.33|0.00|19|3|0|0|0|19|0|0|0|13|19|19|19|481.18|Q
ONC|07725L102|10/03/25|340.67|346.06|335.11|343.75|340.43|-1.24|7505|622|0|0|0|7505|0|0|0|3738|7505|7505|7505|2554944.22|Q
ONCH|G6757R105|10/03/25|10.33|10.40|10.33|10.40|10.34|.06|143|2|0|0|0|143|0|0|0|43|143|143|143|1479.19|Q
ONCH U|G6757R121|10/03/25|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
ONCH W|G6757R113|10/03/25|0.00|0.86|0.86|0.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ONCO|68237Q203|10/03/25|3.12|3.20|3.10|3.10|3.13|-.05|3831|51|0|0|0|3831|0|0|0|155|3831|3831|3831|11976.79|Q
ONCY|682310875|10/03/25|1.41|1.42|1.36|1.39|1.39|-.03|188454|214|11|5|4|51974|37178|31877|67425|121899|188454|188454|188454|262586.31|Q
OND|74347G523|10/03/25|48.70|48.73|48.41|48.41|48.69|-.18|252|5|0|0|0|252|0|0|0|0|252|252|252|12270.82|P
ONDS|68236H204|10/03/25|9.51|10.28|9.20|9.91|9.68|.70|4283023|22280|112|30|11|3547823|349894|219455|165851|1198643|4283023|4283023|4283023|41476418.24|Q
ONEG|G6826S100|10/03/25|11.80|12.00|11.51|11.81|11.72|-.03|56669|325|2|0|0|51263|5406|0|0|13522|56669|56669|56669|664281.16|Q
ONEO|78468R762|10/03/25|0.00|129.07|129.07|129.07|125.05|.15|1|1|0|0|0|1|0|0|0|0|1|1|1|125.05|P
ONEQ|315912808|10/03/25|90.08|90.08|89.53|89.53|89.86|-.30|1858|52|0|0|0|1858|0|0|0|1227|1858|1858|1858|166960.12|Q
ONEV|78468R754|10/03/25|133.50|134.12|133.50|134.12|133.55|.64|1645|8|0|0|0|1645|0|0|0|24|1645|1645|1645|219689.99|P
ONEW|68280L101|10/03/25|15.85|16.45|15.85|16.22|16.19|.27|1614|137|0|0|0|1614|0|0|0|1267|1614|1614|1614|26122.89|Q
ONEY|78468R770|10/03/25|113.68|114.41|113.68|114.04|114.21|.57|692|9|0|0|0|692|0|0|0|127|692|692|692|79030.50|P
ONEZ|210322608|10/03/25|26.69|26.69|26.62|26.62|26.68|-.02|323|2|0|0|0|323|0|0|0|291|323|323|323|8618.63|Z
ONFO|68277K207|10/03/25|1.14|1.17|1.14|1.14|1.11|.03|5180|28|0|0|0|5180|0|0|0|300|5180|5180|5180|5767.20|Q
ONFO W|68277K124|10/03/25|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
ONIT|675746606|10/03/25|38.26|38.61|37.98|37.98|38.30|.14|1767|72|0|0|0|1767|0|0|0|507|1767|1767|1767|67679.11|N
ONL|68629Y103|10/03/25|2.70|2.76|2.64|2.67|2.68|-.03|7377|93|0|0|0|7377|0|0|0|2798|7377|7377|7377|19801.78|N
ONLN|74347B169|10/03/25|62.28|62.90|62.09|62.12|62.47|-.15|26308|162|0|0|0|26308|0|0|0|25895|26308|26308|26308|1643347.43|P
ONMD|68270C103|10/03/25|1.01|1.07|1.01|1.05|1.06|-.01|4841|45|0|0|0|4841|0|0|0|3571|4841|4841|4841|5120.32|Q
ONMD W|68270C111|10/03/25|0.05|0.06|0.05|0.06|0.05|.01|1040|1|0|0|0|1040|0|0|0|0|1040|1040|1040|57.10|Q
ONOF|37954Y194|10/03/25|37.25|37.36|37.21|37.21|37.36|-.01|423|8|0|0|0|423|0|0|0|420|423|423|423|15803.63|P
ONON|H5919C104|10/03/25|42.19|42.75|42.08|42.11|42.32|-.25|174153|3129|4|0|0|161784|12369|0|0|105745|174153|174153|174153|7369429.38|N
ONTF|68339B104|10/03/25|5.59|5.78|5.59|5.71|5.72|.12|5932|120|0|0|0|5932|0|0|0|3653|5932|5932|5932|33909.23|N
ONTO|683344105|10/03/25|140.43|147.24|140.43|143.75|144.70|3.80|110322|2570|1|0|1|91456|2600|0|16266|89157|110322|110322|110322|15963127.04|N
OOMA|683416101|10/03/25|11.87|11.87|11.53|11.58|11.59|-.15|6486|108|0|0|0|6486|0|0|0|2319|6486|6486|6486|75205.06|N
OOQB|92864M848|10/03/25|0.00|18.66|18.66|18.66|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OOSP|84858T848|10/03/25|10.17|10.19|10.17|10.19|10.17|.02|10|1|0|0|0|10|0|0|0|0|10|10|10|101.70|P
OP|Y6430L301|10/03/25|1.27|1.29|1.24|1.25|1.27|-.04|18322|263|1|0|0|15225|3097|0|0|11046|18322|18322|18322|23256.15|Q
OPAD|67623L307|10/03/25|4.04|4.27|3.93|4.00|4.08|.01|349595|934|28|6|1|196612|98556|44190|10237|294894|349595|349595|349595|1426173.28|N
OPAL|68347P103|10/03/25|2.34|2.50|2.25|2.28|2.30|-.12|22516|415|0|0|0|22516|0|0|0|21614|22516|22516|22516|51750.27|Q
OPBK|67109R109|10/03/25|13.95|13.95|13.79|13.79|13.79|.24|454|43|0|0|0|454|0|0|0|399|454|454|454|6261.78|Q
OPCH|68404L201|10/03/25|27.68|27.86|27.33|27.51|27.53|-.32|73836|1872|0|0|0|73836|0|0|0|37789|73836|73836|73836|2032435.64|Q
OPEN|683712103|10/03/25|8.01|8.83|7.93|8.11|8.41|.09|18766213|45355|893|267|129|11316546|2892946|1969862|2586859|11849213|18766213|18766213|18766213|157852338.22|Q
OPER|26922A453|10/03/25|100.08|100.10|100.08|100.10|100.09|.02|142|4|0|0|0|142|0|0|0|0|142|142|142|14212.56|P
OPFI|68386H103|10/03/25|10.77|10.94|10.71|10.85|10.83|.12|41832|605|2|0|0|34766|7066|0|0|19538|41832|41832|41832|453199.59|N
OPFI WS|68386H111|10/03/25|2.00|2.03|1.95|2.03|1.99|.03|1317|5|0|0|0|1317|0|0|0|0|1317|1317|1317|2621.77|N
OPHC|68401P403|10/03/25|4.27|4.30|4.19|4.19|4.29|.13|331|3|0|0|0|331|0|0|0|0|331|331|331|1420.54|A
OPI|67623C109|10/03/25|0.26|0.26|0.24|0.24|0.25|-.02|452142|937|24|10|6|202826|76881|75731|96704|158816|452142|452142|452142|111866.21|Q
OPIN L|67623C208|10/03/25|3.88|3.88|3.87|3.87|3.88|-.11|1252|6|0|0|0|1252|0|0|0|20|1252|1252|1252|4856.76|Q
OPK|68375N103|10/03/25|1.55|1.59|1.55|1.56|1.56|.02|147979|421|12|3|0|80034|41651|26294|0|80609|147979|147979|147979|231488.25|Q
OPP|76882G107|10/03/25|8.59|8.59|8.53|8.53|8.57|-.01|1610|18|0|0|0|1610|0|0|0|833|1610|1610|1610|13799.91|N
OPP PRA|76882G206|10/03/25|17.15|17.20|17.15|17.20|17.15|.09|1303|6|0|0|0|1303|0|0|0|0|1303|1303|1303|22346.45|N
OPP PRB|76882G404|10/03/25|0.00|18.87|18.87|18.87|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
OPP PRC|76882G503|10/03/25|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|A
OPPE|97717X552|10/03/25|49.43|49.48|49.43|49.48|49.44|.13|2195|119|0|0|0|2195|0|0|0|9|2195|2195|2195|108512.71|P
OPPJ|97717W521|10/03/25|42.20|42.20|42.16|42.16|42.04|.82|12|3|0|0|0|12|0|0|0|10|12|12|12|504.48|Q
OPRA|68373M107|10/03/25|18.45|18.50|17.72|17.89|18.16|-.42|43059|876|2|0|0|36588|6471|0|0|26790|43059|43059|43059|782024.41|Q
OPRT|68376D104|10/03/25|5.93|6.01|5.80|5.80|5.92|-.12|24123|673|0|0|0|24123|0|0|0|13144|24123|24123|24123|142920.87|Q
OPRX|68401U204|10/03/25|17.77|18.78|17.77|18.72|18.56|1.12|17781|519|0|0|0|17781|0|0|0|11347|17781|17781|17781|329928.86|Q
OPT|68386J208|10/03/25|0.00|0.00|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|10/03/25|0.54|0.60|0.53|0.57|0.56|.05|1122873|1940|52|23|9|488891|161174|179514|293294|526133|1122873|1122873|1122873|632757.32|A
OPTX|87169M105|10/03/25|1.52|1.54|1.51|1.54|1.52|-.03|5570|59|0|0|0|5570|0|0|0|285|5570|5570|5570|8456.25|Q
OPTX W|87169M113|10/03/25|0.08|0.09|0.08|0.09|0.08|0.00|1500|1|0|0|0|1500|0|0|0|1500|1500|1500|1500|126.60|Q
OPTZ|00777X538|10/03/25|0.00|35.77|35.77|35.77|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OPXS|68384X209|10/03/25|12.76|12.76|12.50|12.72|12.63|.12|2797|37|0|0|0|2797|0|0|0|796|2797|2797|2797|35323.74|Q
OPY|683797104|10/03/25|71.11|71.69|70.28|71.69|70.80|.89|1016|45|0|0|0|1016|0|0|0|369|1016|1016|1016|71929.00|N
OR|68390D106|10/03/25|39.91|39.97|39.30|39.43|39.52|-.25|82211|1555|0|0|0|82211|0|0|0|46157|82211|82211|82211|3248895.64|N
ORA|686688102|10/03/25|100.50|101.45|100.50|101.33|101.15|1.44|16727|630|0|0|0|16727|0|0|0|10280|16727|16727|16727|1691916.52|N
ORBS|22890A302|10/03/25|8.51|8.73|8.15|8.23|8.46|-.22|121197|1643|2|1|0|105348|7193|8656|0|82450|121197|121197|121197|1024869.43|Q
ORC|68571X301|10/03/25|7.19|7.23|7.13|7.13|7.17|-.03|218868|928|6|2|1|168899|21944|15550|12475|78588|218868|218868|218868|1568579.13|N
ORCL|68389X105|10/03/25|289.49|294.60|284.01|286.17|289.06|-2.84|787711|25684|9|1|0|759429|22526|5756|0|431773|787711|787711|787711|227695095.42|N
ORCX|88636R511|10/03/25|42.08|43.50|40.63|41.07|42.08|-.84|188538|4907|0|1|0|183514|0|5024|0|62864|188538|188538|188538|7933761.97|Q
ORGN|68622D106|10/03/25|0.52|0.54|0.52|0.53|0.53|.02|77685|257|2|3|1|40471|6706|18808|11700|55753|77685|77685|77685|41358.70|Q
ORGN W|68622D114|10/03/25|0.01|0.02|0.01|0.02|0.01|.01|10100|1|0|1|0|100|0|10000|0|10000|10100|10100|10100|121.23|Q
ORGO|68621F102|10/03/25|4.30|4.41|4.28|4.30|4.34|.07|54443|647|2|0|0|47664|6779|0|0|11718|54443|54443|54443|236216.14|Q
ORI|680223104|10/03/25|42.95|43.50|42.95|43.37|43.34|.50|36739|987|0|0|0|36739|0|0|0|26342|36739|36739|36739|1592221.68|N
ORIC|68622P109|10/03/25|11.38|11.69|11.32|11.56|11.47|.23|23070|733|0|0|0|23070|0|0|0|18126|23070|23070|23070|264698.22|Q
ORIQ|G67751100|10/03/25|10.01|10.03|10.01|10.03|10.02|-.02|1300|3|0|0|0|1300|0|0|0|600|1300|1300|1300|13025.00|Q
ORIQ U|G67751118|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ORIQ W|G67751126|10/03/25|0.15|0.15|0.15|0.15|0.16|.01|300|4|0|0|0|300|0|0|0|200|300|300|300|47.49|Q
ORIS|G6781A102|10/03/25|0.18|0.19|0.17|0.18|0.18|0.00|714336|960|29|7|9|230377|95309|47490|341160|131597|714336|714336|714336|127065.82|Q
ORKA|687604108|10/03/25|19.25|19.81|19.06|19.81|19.44|.64|9940|388|0|0|0|9940|0|0|0|7500|9940|9940|9940|193282.78|Q
ORKT|G6781F119|10/03/25|1.97|2.10|1.97|2.00|2.03|.05|2166|34|0|0|0|2166|0|0|0|61|2166|2166|2166|4392.03|Q
ORLA|68634K106|10/03/25|10.38|10.41|10.05|10.26|10.22|.02|209064|1854|4|1|0|188831|11715|8518|0|110554|209064|209064|209064|2136527.47|A
ORLY|67103H107|10/03/25|104.99|105.35|104.18|104.79|104.84|-.18|124012|3902|0|0|0|124012|0|0|0|31146|124012|124012|124012|13001859.95|Q
ORMP|68403P203|10/03/25|2.48|2.54|2.39|2.44|2.47|-.07|9292|43|0|0|0|9292|0|0|0|2898|9292|9292|9292|22954.50|Q
ORN|68628V308|10/03/25|8.38|8.53|8.38|8.48|8.44|.14|43265|503|3|0|0|33461|9804|0|0|30569|43265|43265|43265|365359.58|N
ORR|02072Q820|10/03/25|31.49|31.49|31.17|31.17|31.24|.27|1245|17|0|0|0|1245|0|0|0|275|1245|1245|1245|38896.65|Q
ORRF|687380105|10/03/25|33.61|33.93|33.61|33.73|33.87|.27|3211|288|0|0|0|3211|0|0|0|1723|3211|3211|3211|108745.33|Q
OS|68278B107|10/03/25|18.54|18.79|18.36|18.50|18.53|0.00|42841|941|1|0|0|40470|2371|0|0|31582|42841|42841|42841|794001.84|Q
OSBC|680277100|10/03/25|17.10|17.37|17.10|17.27|17.26|.18|19470|592|0|0|0|19470|0|0|0|12706|19470|19470|19470|335984.96|Q
OSCR|687793109|10/03/25|19.89|21.71|19.82|21.69|20.95|2.41|2171623|17156|53|10|1|1919408|159835|65516|26864|815555|2171623|2171623|2171623|45506159.50|N
OSCV|26922A446|10/03/25|38.25|38.25|38.21|38.21|38.25|.17|426|3|0|0|0|426|0|0|0|0|426|426|426|16292.67|Z
OSCX|88636W734|10/03/25|22.87|27.08|22.87|27.08|25.04|5.26|19773|157|0|0|0|19773|0|0|0|5072|19773|19773|19773|495214.52|Q
OSEA|41151J885|10/03/25|30.23|30.31|30.20|30.28|30.23|.11|20940|117|2|0|0|15140|5800|0|0|4727|20940|20940|20940|633090.46|P
OSIS|671044105|10/03/25|249.88|254.03|249.88|251.28|251.83|3.03|5561|529|0|0|0|5561|0|0|0|4339|5561|5561|5561|1400440.51|Q
OSK|688239201|10/03/25|130.30|133.46|130.30|131.41|131.89|1.85|25461|954|0|0|0|25461|0|0|0|13468|25461|25461|25461|3358159.76|N
OSPN|68287N100|10/03/25|15.72|15.92|15.72|15.78|15.78|.20|9255|438|0|0|0|9255|0|0|0|7134|9255|9255|9255|146085.42|Q
OSRH|68840D102|10/03/25|0.63|0.63|0.60|0.61|0.63|.04|62537|292|5|0|0|47515|15022|0|0|27462|62537|62537|62537|39188.54|Q
OSRH W|68840D110|10/03/25|0.04|0.04|0.04|0.04|0.04|0.00|175|1|0|0|0|175|0|0|0|0|175|175|175|7.00|Q
OSS|68247W109|10/03/25|5.50|5.71|5.48|5.63|5.58|.20|55124|615|0|0|0|55124|0|0|0|23245|55124|55124|55124|307859.58|Q
OST|G67927122|10/03/25|0.00|0.00|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|10/03/25|2.04|2.06|2.02|2.02|2.05|.05|45825|307|0|1|0|40525|0|5300|0|8416|45825|45825|45825|93860.88|A
OSUR|68554V108|10/03/25|3.18|3.22|3.17|3.18|3.19|.05|15293|269|0|0|0|15293|0|0|0|7618|15293|15293|15293|48823.11|Q
OSW|P73684113|10/03/25|20.83|20.95|20.75|20.94|20.88|.25|12253|588|0|0|0|12253|0|0|0|8245|12253|12253|12253|255784.79|Q
OTEX|683715106|10/03/25|37.64|38.09|37.43|37.95|37.88|.28|126456|1799|0|0|0|126456|0|0|0|77557|126456|126456|126456|4789552.69|Q
OTF|095924106|10/03/25|14.13|14.35|14.11|14.30|14.25|.22|17572|266|0|0|0|17572|0|0|0|7867|17572|17572|17572|250369.28|N
OTGA U|G6791A126|10/03/25|10.06|10.06|10.06|10.06|10.06|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|1005.50|Q
OTGL|26923Q689|10/03/25|0.00|9.45|9.45|9.45|9.22|.12|3|1|0|0|0|3|0|0|0|3|3|3|3|27.66|Q
OTIS|68902V107|10/03/25|92.24|92.34|91.47|91.54|91.83|-.70|157862|2896|0|0|0|157862|0|0|0|112895|157862|157862|157862|14496684.55|N
OTLK|69012T305|10/03/25|1.09|1.12|1.06|1.07|1.09|-.01|84390|435|2|0|0|79590|4800|0|0|39937|84390|84390|84390|91650.19|Q
OTLY|67421J207|10/03/25|15.70|15.70|15.10|15.19|15.32|-.39|1434|54|0|0|0|1434|0|0|0|623|1434|1434|1434|21964.65|Q
OTTR|689648103|10/03/25|80.00|80.58|79.53|79.79|80.14|.13|7679|438|0|0|0|7679|0|0|0|3469|7679|7679|7679|615410.44|Q
OUNZ|921078101|10/03/25|37.37|37.47|37.28|37.42|37.38|.30|112016|255|10|0|0|82092|29924|0|0|90821|112016|112016|112016|4187448.00|P
OUSA|00162Q387|10/03/25|56.74|56.84|56.72|56.74|56.80|.23|11433|47|0|0|0|11433|0|0|0|10619|11433|11433|11433|649342.41|Z
OUSM|00162Q395|10/03/25|44.90|44.98|44.67|44.68|44.85|.01|1654|35|0|0|0|1654|0|0|0|452|1654|1654|1654|74185.04|Z
OUST|68989M202|10/03/25|28.83|30.60|28.53|29.87|29.82|1.48|183358|3502|6|1|0|154164|21194|8000|0|126421|183358|183358|183358|5467485.54|Q
OUST Z|68989M111|10/03/25|0.09|0.10|0.09|0.10|0.09|.03|6097|5|1|0|0|1169|4928|0|0|6000|6097|6097|6097|548.60|Q
OUT|69007J304|10/03/25|18.42|18.54|17.97|18.16|18.16|-.11|80782|1267|0|0|0|80782|0|0|0|52226|80782|80782|80782|1466749.80|N
OVB|53656F862|10/03/25|20.61|20.61|20.60|20.60|20.61|-.32|12|1|0|0|0|12|0|0|0|12|12|12|12|247.32|Z
OVBC|677719106|10/03/25|36.28|36.28|35.90|35.90|36.00|-.10|444|25|0|0|0|444|0|0|0|443|444|444|444|15984.65|Q
OVF|53656F870|10/03/25|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
OVID|690469101|10/03/25|1.99|2.01|1.66|1.84|2.00|.20|8270973|38792|201|56|6|7176698|634600|379536|80139|5717641|8270973|8270973|8270973|16541517.02|Q
OVL|53656F805|10/03/25|52.25|52.25|52.17|52.17|52.33|-.46|144|14|0|0|0|144|0|0|0|129|144|144|144|7535.58|Z
OVLH|53656F581|10/03/25|39.18|39.18|39.10|39.10|39.16|-.06|555|7|0|0|0|555|0|0|0|555|555|555|555|21733.55|Z
OVLY|671807105|10/03/25|27.95|27.95|27.48|27.48|27.74|-.05|127|18|0|0|0|127|0|0|0|71|127|127|127|3522.92|Q
OVM|53656F854|10/03/25|21.39|21.40|21.31|21.31|21.39|-.37|6273|10|0|0|0|6273|0|0|0|3383|6273|6273|6273|134180.82|Z
OVS|53656F888|10/03/25|35.95|35.95|35.95|35.95|35.95|.06|500|1|0|0|0|500|0|0|0|500|500|500|500|17975.00|Z
OVT|53656F573|10/03/25|22.10|22.11|22.10|22.11|22.09|-.31|4|4|0|0|0|4|0|0|0|0|4|4|4|88.38|Z
OVV|69047Q102|10/03/25|39.54|40.25|39.54|40.14|39.92|.59|152761|3561|0|0|0|152761|0|0|0|93881|152761|152761|152761|6098001.13|N
OWL|09581B103|10/03/25|16.32|16.37|16.05|16.28|16.20|.23|419164|3523|2|2|0|400786|4400|13978|0|200836|419164|419164|419164|6788502.78|N
OWLT|69120X206|10/03/25|8.46|8.89|8.45|8.62|8.63|.04|5692|62|0|0|0|5692|0|0|0|3582|5692|5692|5692|49130.61|N
OWNB|091748509|10/03/25|36.00|37.35|35.96|36.17|36.49|.41|3551|36|0|0|0|3551|0|0|0|2330|3551|3551|3551|129566.44|P
OWNS|74741A106|10/03/25|17.44|17.47|17.43|17.45|17.45|.01|5113|66|0|0|0|5113|0|0|0|1513|5113|5113|5113|89233.49|P
OXBR|G6856M106|10/03/25|1.90|1.91|1.85|1.85|1.90|-.05|5203|6|1|0|0|490|4713|0|0|5200|5203|5203|5203|9887.55|Q
OXBR W|G6856M114|10/03/25|0.00|0.00|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|10/03/25|17.26|17.26|17.04|17.04|17.11|-.19|23034|320|0|0|0|23034|0|0|0|13797|23034|23034|23034|394173.30|Q
OXLC G|691543854|10/03/25|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
OXLC I|691543862|10/03/25|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
OXLC L|691543706|10/03/25|23.98|23.98|23.81|23.81|23.85|0.00|308|4|0|0|0|308|0|0|0|68|308|308|308|7345.04|Q
OXLC N|691543870|10/03/25|0.00|24.40|24.40|24.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OXLC O|691543805|10/03/25|0.00|23.32|23.32|23.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OXLC P|691543607|10/03/25|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|10/03/25|24.22|24.22|24.20|24.20|24.22|-.02|100|1|0|0|0|100|0|0|0|100|100|100|100|2422.00|Q
OXM|691497309|10/03/25|41.25|41.46|40.51|40.63|40.87|-.06|8336|289|0|0|0|8336|0|0|0|4537|8336|8336|8336|340681.40|N
OXSQ|69181V107|10/03/25|1.72|1.75|1.65|1.66|1.70|-.05|50930|225|0|0|1|39519|0|0|11411|22815|50930|50930|50930|86558.22|Q
OXSQ G|69181V503|10/03/25|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|Q
OXSQ H|69181V602|10/03/25|0.00|25.34|25.34|25.34|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
OXY|674599105|10/03/25|44.92|45.31|44.58|44.84|44.93|.61|970071|17250|8|0|2|917629|24061|0|28381|607373|970071|970071|970071|43584830.16|N
OXY WS|674599162|10/03/25|23.21|23.53|22.99|23.00|23.11|.26|19810|105|0|0|0|19810|0|0|0|0|19810|19810|19810|457767.91|N
OYSE R|G6861F138|10/03/25|0.19|0.19|0.19|0.19|0.19|0.00|200|2|0|0|0|200|0|0|0|0|200|200|200|38.00|Q
OYSE U|G6861F120|10/03/25|10.20|10.20|10.20|0.00|10.20|0.00|23|2|0|0|0|23|0|0|0|23|23|23|23|234.60|Q
OZ|080694102|10/03/25|64.50|64.50|64.37|64.37|64.50|.67|388|3|0|0|0|388|0|0|0|0|388|388|388|25026.00|A
OZEM|77926X882|10/03/25|28.50|28.99|28.50|28.99|28.90|.54|111|6|0|0|0|111|0|0|0|91|111|111|111|3207.44|Q
OZK|06417N103|10/03/25|50.85|51.43|50.66|51.24|51.08|.40|36455|1386|1|0|0|33955|2500|0|0|9515|36455|36455|36455|1862276.03|Q
OZKA P|06417N202|10/03/25|17.78|17.81|17.78|17.81|17.80|0.00|313|4|0|0|0|313|0|0|0|299|313|313|313|5570.62|Q
PAA|726503105|10/03/25|17.00|17.07|16.82|16.82|16.95|-.13|502387|2904|16|0|0|462001|40386|0|0|441945|502387|502387|502387|8517841.05|Q
PAAA|69344A834|10/03/25|51.32|51.32|51.32|51.32|51.32|.02|62945|28|6|0|1|16332|17730|0|28883|29542|62945|62945|62945|3230216.24|P
PAAS|697900108|10/03/25|39.60|39.75|38.76|39.06|39.16|-.13|375227|4673|1|0|0|372604|2623|0|0|241260|375227|375227|375227|14694429.77|N
PAB|69344A701|10/03/25|42.96|42.96|42.90|42.90|42.94|-.05|262|5|0|0|0|262|0|0|0|200|262|262|262|11250.45|P
PABD|46438G729|10/03/25|0.00|64.21|64.21|64.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PABU|46436E411|10/03/25|72.36|72.36|72.33|72.33|72.36|.07|215|3|0|0|0|215|0|0|0|215|215|215|215|15556.35|Q
PAC|400506101|10/03/25|233.24|233.24|228.37|228.88|230.50|-3.20|3038|173|0|0|0|3038|0|0|0|2572|3038|3038|3038|700246.44|N
PACB|69404D108|10/03/25|1.43|1.53|1.43|1.50|1.49|.07|666884|1271|46|16|1|416471|138480|101829|10104|348123|666884|666884|666884|994658.80|Q
PACH|G7117W107|10/03/25|9.97|9.97|9.97|9.97|9.97|.01|886|1|0|0|0|886|0|0|0|886|886|886|886|8833.42|Q
PACH U|G7117W123|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PACH W|G7117W115|10/03/25|0.22|0.22|0.22|0.22|0.22|.04|200|2|0|0|0|200|0|0|0|0|200|200|200|44.81|Q
PACK|75321W103|10/03/25|5.66|5.90|5.62|5.85|5.78|.21|23917|354|0|0|0|23917|0|0|0|15785|23917|23917|23917|138158.67|N
PACS|69380Q107|10/03/25|14.35|14.36|13.46|13.69|13.85|-.43|63504|1066|2|0|0|57504|6000|0|0|47153|63504|63504|63504|879704.15|N
PAG|70959W103|10/03/25|176.05|176.05|173.95|174.26|174.77|-.57|8843|405|0|0|0|8843|0|0|0|7026|8843|8843|8843|1545465.26|N
PAGP|72651A207|10/03/25|18.21|18.25|18.05|18.07|18.15|-.14|74000|934|0|0|0|74000|0|0|0|45592|74000|74000|74000|1342835.53|Q
PAGS|G68707101|10/03/25|9.53|9.57|9.34|9.34|9.43|-.23|137654|1276|1|1|0|126578|4676|6400|0|71149|137654|137654|137654|1297420.24|N
PAHC|71742Q106|10/03/25|39.26|39.72|38.17|38.32|38.96|-.71|10217|459|0|0|0|10217|0|0|0|6982|10217|10217|10217|398033.76|Q
PAI|95766T100|10/03/25|12.84|12.84|12.79|12.80|12.80|0.00|576|7|0|0|0|576|0|0|0|200|576|576|576|7372.87|N
PAII|G7309T102|10/03/25|9.95|9.95|9.95|9.95|9.94|0.00|5375|11|1|0|0|2183|3192|0|0|0|5375|5375|5375|53448.33|N
PAII U|G7309T128|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PAII WS|G7309T110|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PAL|74317M104|10/03/25|6.14|6.50|6.10|6.12|6.27|-.02|10646|339|0|0|0|10646|0|0|0|4730|10646|10646|10646|66715.23|Q
PALC|69374H816|10/03/25|51.65|51.75|51.65|51.75|51.74|.26|493|4|0|0|0|493|0|0|0|86|493|493|493|25507.55|P
PALD|25461A361|10/03/25|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|Q
PALI|696389402|10/03/25|1.82|1.85|1.52|1.60|1.70|-.10|2382623|11270|94|35|7|1724460|304064|250836|103263|1083192|2382623|2382623|2382623|4052939.22|Q
PALL|003262102|10/03/25|114.25|115.90|114.10|115.68|115.23|1.60|153449|1564|1|0|0|149108|4341|0|0|115917|153449|153449|153449|17681336.60|P
PALU|25461A379|10/03/25|26.46|26.46|25.68|25.68|26.09|-.38|2723|58|0|0|0|2723|0|0|0|1990|2723|2723|2723|71036.25|Q
PAM|697660207|10/03/25|61.00|61.05|59.76|60.83|60.49|.22|5187|162|0|0|0|5187|0|0|0|3840|5187|5187|5187|313769.69|N
PAMC|69374H725|10/03/25|47.01|47.14|46.96|46.96|47.04|.02|300|8|0|0|0|300|0|0|0|170|300|300|300|14111.01|P
PAMT|693149106|10/03/25|11.30|11.30|11.23|11.23|11.25|.46|34|6|0|0|0|34|0|0|0|0|34|34|34|382.58|Q
PANG|882927429|10/03/25|16.88|16.95|16.36|16.36|16.81|-.33|1752|28|0|0|0|1752|0|0|0|1570|1752|1752|1752|29449.50|Q
PANL|G6891L105|10/03/25|5.11|5.13|5.07|5.08|5.09|.02|3784|242|0|0|0|3784|0|0|0|1541|3784|3784|3784|19275.25|Q
PANW|697435105|10/03/25|210.12|212.02|207.04|207.18|208.91|-2.08|344680|9123|0|0|0|344680|0|0|0|240594|344680|344680|344680|72008255.95|Q
PAPI|61774R866|10/03/25|26.11|26.19|26.11|26.12|26.14|.16|1251|10|0|0|0|1251|0|0|0|655|1251|1251|1251|32704.93|P
PAPL|72303K405|10/03/25|5.71|5.71|5.20|5.45|5.38|-.24|15670|160|0|0|0|15670|0|0|0|11479|15670|15670|15670|84289.32|A
PAPR|45782C870|10/03/25|38.43|38.43|38.40|38.41|38.41|.02|544|5|0|0|0|544|0|0|0|0|544|544|544|20893.92|Z
PAR|698884103|10/03/25|38.40|39.21|38.14|38.70|38.73|.54|50222|1044|2|0|0|41622|8600|0|0|22322|50222|50222|50222|1945145.01|N
PARR|69888T207|10/03/25|35.81|36.11|34.31|34.31|34.90|-.89|45359|1020|0|0|0|45359|0|0|0|19089|45359|45359|45359|1582845.55|N
PASG|702712209|10/03/25|8.05|8.07|7.95|7.95|8.01|-.10|1695|16|0|0|0|1695|0|0|0|27|1695|1695|1695|13572.81|Q
PASW|G5880S105|10/03/25|1.05|1.05|0.97|0.99|1.02|-.07|34335|232|2|0|0|29470|4865|0|0|5392|34335|34335|34335|34952.02|Q
PATH|90364P105|10/03/25|12.78|13.36|12.75|12.90|13.04|.16|1400202|8291|29|6|1|1245248|90021|45057|19876|721353|1400202|1400202|1400202|18252430.19|N
PATK|703343103|10/03/25|104.11|106.50|103.00|103.85|104.71|-.27|11659|743|0|0|0|11659|0|0|0|7578|11659|11659|11659|1220849.41|Q
PATN|69374H311|10/03/25|0.00|26.74|26.74|26.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PAUG|45782C680|10/03/25|42.60|42.62|42.49|42.49|42.56|-.01|363|7|0|0|0|363|0|0|0|257|363|363|363|15449.45|Z
PAVE|37954Y673|10/03/25|47.99|48.24|47.81|47.95|48.03|.10|93800|1560|0|0|0|93800|0|0|0|87556|93800|93800|93800|4504937.03|Z
PAVM|70387R403|10/03/25|0.46|0.46|0.44|0.44|0.45|0.00|19491|74|0|1|0|13230|0|6261|0|9593|19491|19491|19491|8790.98|Q
PAVS|G4289N205|10/03/25|1.03|1.05|1.00|1.04|1.04|0.00|10592|44|1|0|0|7728|2864|0|0|6281|10592|10592|10592|10970.06|Q
PAWZ|74348A145|10/03/25|0.00|55.61|55.61|55.61|54.00|-.16|1|1|0|0|0|1|0|0|0|0|1|1|1|54.00|Z
PAX|G69451105|10/03/25|14.32|14.39|14.22|14.29|14.30|.07|20373|498|0|0|0|20373|0|0|0|10743|20373|20373|20373|291322.56|Q
PAXS|72203T100|10/03/25|16.41|16.43|16.35|16.41|16.40|.03|9082|42|1|0|0|6873|2209|0|0|1798|9082|9082|9082|148919.80|N
PAY|70439P108|10/03/25|31.07|32.81|31.07|32.50|32.42|1.44|18521|462|0|0|0|18521|0|0|0|11141|18521|18521|18521|600506.89|N
PAYC|70432V102|10/03/25|201.90|203.15|200.00|201.94|202.04|.57|29927|1101|0|0|0|29927|0|0|0|21201|29927|29927|29927|6046365.09|N
PAYO|70451X104|10/03/25|6.12|6.22|6.10|6.13|6.16|.05|103389|1034|0|0|0|103389|0|0|0|60889|103389|103389|103389|637020.90|Q
PAYS|70451A104|10/03/25|6.31|6.46|6.27|6.35|6.37|.10|25712|473|1|0|0|22817|2895|0|0|9726|25712|25712|25712|163810.50|Q
PAYX|704326107|10/03/25|123.46|124.88|123.03|124.60|124.39|1.18|94982|3403|0|0|0|94982|0|0|0|43497|94982|94982|94982|11815244.74|Q
PB|743606105|10/03/25|66.00|66.72|65.81|65.81|66.17|.24|26157|793|0|0|0|26157|0|0|0|11731|26157|26157|26157|1730854.40|N
PBA|706327103|10/03/25|39.67|42.21|39.52|42.12|41.46|2.42|1747787|16400|5|0|0|1732334|15453|0|0|1252628|1747787|1747787|1747787|72455362.29|N
PBAP|69420N809|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBAU|69420N817|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBBK|69318V103|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PBD|46138G847|10/03/25|15.67|15.88|15.67|15.88|15.80|.29|1118|22|0|0|0|1118|0|0|0|454|1118|1118|1118|17662.65|P
PBDC|746729508|10/03/25|31.94|31.96|31.47|31.50|31.62|-.39|15138|130|0|1|0|8677|0|6461|0|6225|15138|15138|15138|478631.19|P
PBDE|69420N759|10/03/25|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
PBE|46137V787|10/03/25|72.30|72.71|72.20|72.71|72.41|.70|1082|23|0|0|0|1082|0|0|0|222|1082|1082|1082|78351.53|P
PBF|69318G106|10/03/25|31.78|33.12|30.31|30.53|30.88|.41|197801|3136|1|0|0|193901|3900|0|0|111273|197801|197801|197801|6107919.47|N
PBFB|69420N403|10/03/25|0.00|0.00|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|10/03/25|28.66|28.66|28.64|28.64|28.66|.03|100|1|0|0|0|100|0|0|0|100|100|100|100|2866.00|Z
PBFS|723561106|10/03/25|13.18|13.18|13.11|13.11|13.13|.01|63|7|0|0|0|63|0|0|0|38|63|63|63|827.16|Q
PBH|74112D101|10/03/25|62.89|64.19|62.89|64.00|63.82|1.13|13121|450|0|0|0|13121|0|0|0|11765|13121|13121|13121|837322.07|N
PBHC|70319R109|10/03/25|0.00|15.30|15.30|15.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PBI|724479100|10/03/25|11.24|11.35|11.07|11.12|11.18|-.15|62202|945|0|0|0|62202|0|0|0|29078|62202|62202|62202|695525.40|N
PBI PRB|724479506|10/03/25|19.71|19.84|19.71|19.84|19.72|.27|427|9|0|0|0|427|0|0|0|0|427|427|427|8419.67|N
PBJ|46137V753|10/03/25|45.89|46.05|45.89|46.00|45.98|.14|851|12|0|0|0|851|0|0|0|216|851|851|851|39129.96|P
PBJA|69420N205|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBJL|69420N833|10/03/25|29.44|29.44|29.44|29.44|29.44|.01|100|1|0|0|0|100|0|0|0|100|100|100|100|2944.00|Z
PBJN|69420N858|10/03/25|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|10/03/25|31.29|31.29|31.14|31.14|31.29|.03|31|2|0|0|0|31|0|0|0|0|31|31|31|969.95|Z
PBM|74449F308|10/03/25|3.29|3.29|3.16|3.21|3.22|-.09|5318|98|0|0|0|5318|0|0|0|1509|5318|5318|5318|17104.63|Q
PBMR|69420N601|10/03/25|0.00|29.86|29.86|29.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBMW W|74449F118|10/03/25|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|10/03/25|0.00|29.51|29.51|29.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBNV|69420N767|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PBOC|69420N775|10/03/25|28.69|28.70|28.69|28.69|28.70|.01|1000|2|0|0|0|1000|0|0|0|1000|1000|1000|1000|28695.00|Z
PBP|46137V399|10/03/25|22.25|22.25|22.22|22.23|22.23|0.00|167|5|0|0|0|167|0|0|0|0|167|167|167|3712.96|Z
PBPB|73754Y100|10/03/25|17.05|17.08|17.05|17.08|17.06|.04|28452|147|2|0|0|18555|9897|0|0|5800|28452|28452|28452|485451.66|Q
PBQQ|69420N510|10/03/25|28.16|28.16|28.15|28.15|28.16|28.15|183|1|0|0|0|183|0|0|0|183|183|183|183|5153.28|Q
PBR|71654V408|10/03/25|12.52|12.57|12.39|12.40|12.43|-.05|953293|1893|90|7|1|610555|279537|43401|19800|423603|953293|953293|953293|11850953.53|N
PBR A|71654V101|10/03/25|11.69|11.71|11.60|11.61|11.64|-.03|306324|731|18|7|0|188426|66433|51465|0|0|306324|306324|306324|3565184.56|N
PBSE|69420N783|10/03/25|28.99|28.99|28.97|28.97|28.97|-.02|600|2|0|0|0|600|0|0|0|0|600|600|600|17384.00|Z
PBT|714236106|10/03/25|18.01|18.14|17.85|17.91|17.93|.10|1156|28|0|0|0|1156|0|0|0|752|1156|1156|1156|20724.34|N
PBTP|46138E495|10/03/25|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|Z
PBUS|46138E461|10/03/25|67.50|67.58|67.24|67.32|67.48|-.02|9055|44|0|0|0|9055|0|0|0|7099|9055|9055|9055|610987.81|Z
PBW|46137V134|10/03/25|30.94|32.05|30.94|31.71|31.56|1.05|266123|1404|1|0|2|218636|2300|0|45187|190222|266123|266123|266123|8398665.72|P
PBYI|74587V107|10/03/25|5.25|5.43|5.11|5.14|5.25|-.08|20182|312|1|0|0|15656|4526|0|0|9901|20182|20182|20182|105918.97|Q
PC|G72228201|10/03/25|12.54|13.86|8.00|11.13|12.34|-1.56|195200|1163|5|0|1|129424|12550|0|53226|61972|195200|195200|195200|2409182.73|Q
PCAP|G7257A105|10/03/25|10.34|10.34|10.31|10.31|10.33|-.06|249|5|0|0|0|249|0|0|0|100|249|249|249|2572.48|Q
PCAP U|G7257A113|10/03/25|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
PCAP W|G7257A121|10/03/25|0.75|0.80|0.75|0.80|0.75|.02|4288|3|1|0|0|300|3988|0|0|0|4288|4288|4288|3216.00|Q
PCAR|693718108|10/03/25|99.26|99.66|97.64|98.12|98.40|-.97|96020|3611|0|0|0|96020|0|0|0|55473|96020|96020|96020|9448711.82|Q
PCB|69320M109|10/03/25|20.84|20.84|20.63|20.63|20.72|.10|728|30|0|0|0|728|0|0|0|417|728|728|728|15081.71|Q
PCCE|53700T728|10/03/25|14.56|14.58|14.40|14.40|14.58|-.13|513|5|0|0|0|513|0|0|0|423|513|513|513|7477.28|P
PCEF|46138E404|10/03/25|20.06|20.08|20.01|20.01|20.06|-.09|4325|56|0|0|0|4325|0|0|0|3639|4325|4325|4325|86754.69|P
PCEM|53700T710|10/03/25|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|P
PCF|42968F108|10/03/25|6.33|6.33|6.29|6.29|6.31|-.03|2258|23|0|0|0|2258|0|0|0|574|2258|2258|2258|14243.51|N
PCFI|36087T429|10/03/25|24.19|24.33|24.19|24.33|24.28|.08|294|2|0|0|0|294|0|0|0|194|294|294|294|7139.02|P
PCG|69331C108|10/03/25|15.72|15.97|15.62|15.90|15.88|.26|1266634|4748|34|2|1|1141687|99303|11244|14400|764036|1266634|1266634|1266634|20109456.74|N
PCG PRA|694308206|10/03/25|22.33|22.33|22.21|22.21|22.29|-.08|56|3|0|0|0|56|0|0|0|0|56|56|56|1247.96|A
PCG PRB|694308305|10/03/25|0.00|19.73|19.73|19.73|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
PCG PRC|694308404|10/03/25|0.00|0.00|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|10/03/25|0.00|17.99|17.99|17.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|A
PCG PRE|694308602|10/03/25|17.85|17.95|17.85|17.95|17.85|.10|1|1|0|0|0|1|0|0|0|0|1|1|1|17.85|A
PCG PRG|694308701|10/03/25|17.60|17.60|17.60|17.60|17.60|.15|300|1|0|0|0|300|0|0|0|0|300|300|300|5280.00|A
PCG PRH|694308800|10/03/25|16.20|16.20|16.00|16.00|16.18|-.20|110|3|0|0|0|110|0|0|0|0|110|110|110|1780.28|A
PCG PRI|694308883|10/03/25|15.99|15.99|15.99|15.99|15.99|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|15.99|A
PCG PRX|69331C306|10/03/25|41.21|41.30|41.12|41.30|41.20|.56|815|10|0|0|0|815|0|0|0|0|815|815|815|33578.84|N
PCGG|53700T744|10/03/25|12.48|12.49|12.46|12.48|12.47|.06|1032|9|0|0|0|1032|0|0|0|400|1032|1032|1032|12871.22|P
PCH|737630103|10/03/25|42.53|42.90|42.20|42.45|42.39|.14|13860|472|0|0|0|13860|0|0|0|8128|13860|13860|13860|587549.79|Q
PCHI|36087T411|10/03/25|25.35|25.36|25.35|25.36|25.33|0.00|2|2|0|0|0|2|0|0|0|0|2|2|2|50.65|P
PCI|69344A743|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PCIG|53700T736|10/03/25|9.58|9.62|9.56|9.62|9.58|.07|955|7|0|0|0|955|0|0|0|0|955|955|955|9152.92|P
PCL|69344A735|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PCLA|71989C109|10/03/25|0.46|0.48|0.46|0.47|0.47|.01|389|5|0|0|0|389|0|0|0|165|389|389|389|181.56|Q
PCLG|36087T395|10/03/25|25.33|25.35|25.33|25.33|25.34|.12|163|3|0|0|0|163|0|0|0|163|163|163|163|4130.79|P
PCLO|92790A850|10/03/25|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|P
PCM|69323T101|10/03/25|6.73|6.73|6.69|6.69|6.71|-.05|3213|15|0|0|0|3213|0|0|0|3106|3213|3213|3213|21575.14|N
PCMM|09789C671|10/03/25|50.39|50.40|50.39|50.40|50.39|.16|303|5|0|0|0|303|0|0|0|248|303|303|303|15268.69|Q
PCN|72200U100|10/03/25|13.38|13.41|13.38|13.40|13.39|.05|2817|32|0|0|0|2817|0|0|0|100|2817|2817|2817|37731.23|N
PCOR|74275K108|10/03/25|72.00|72.94|71.92|72.69|72.53|.94|51884|1592|0|0|0|51884|0|0|0|28949|51884|51884|51884|3762889.32|N
PCQ|72200N106|10/03/25|8.78|8.81|8.78|8.79|8.79|0.00|1632|15|0|0|0|1632|0|0|0|700|1632|1632|1632|14353.20|N
PCR|82889N251|10/03/25|25.24|25.24|24.53|24.53|24.77|-.40|433|8|0|0|0|433|0|0|0|67|433|433|433|10725.81|P
PCRB|746729607|10/03/25|49.54|49.54|49.53|49.53|49.52|-.02|77|3|0|0|0|77|0|0|0|69|77|77|77|3812.95|P
PCRX|695127100|10/03/25|24.78|25.24|24.67|24.84|24.84|.26|15272|726|0|0|0|15272|0|0|0|5356|15272|15272|15272|379310.79|Q
PCS|69344A750|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PCSA|74275C304|10/03/25|0.20|0.21|0.20|0.21|0.21|.01|151209|281|8|7|1|59582|19863|52591|19173|26648|151209|151209|151209|31505.12|Q
PCSC|G70077105|10/03/25|0.00|0.00|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|10/03/25|13.40|13.97|13.35|13.58|13.64|.20|116002|2318|0|0|0|116002|0|0|0|65348|116002|116002|116002|1581946.43|Q
PCTT W|74623V111|10/03/25|3.60|3.71|3.40|3.40|3.57|.01|5993|48|0|0|0|5993|0|0|0|154|5993|5993|5993|21382.77|Q
PCTY|70438V106|10/03/25|155.16|156.87|153.61|155.51|155.64|.51|34254|1683|0|0|0|34254|0|0|0|15038|34254|34254|34254|5331369.37|Q
PCVX|92243G108|10/03/25|40.61|43.08|40.61|42.66|42.39|2.51|145489|3519|0|0|0|145489|0|0|0|82848|145489|145489|145489|6167948.93|Q
PCY|46138E784|10/03/25|21.67|21.67|21.62|21.62|21.63|-.03|28980|120|1|1|0|17239|4563|7178|0|25595|28980|28980|28980|626876.55|P
PCYO|746228303|10/03/25|11.00|11.17|11.00|11.12|11.16|.10|639|26|0|0|0|639|0|0|0|287|639|639|639|7131.99|Q
PD|69553P100|10/03/25|16.45|16.73|16.00|16.02|16.31|-.46|68132|1191|0|0|0|68132|0|0|0|30734|68132|68132|68132|1111252.45|N
PDBA|46090F308|10/03/25|35.49|35.53|35.45|35.51|35.48|-.02|508|7|0|0|0|508|0|0|0|100|508|508|508|18026.27|Q
PDBC|46090F100|10/03/25|13.35|13.41|13.35|13.36|13.37|.05|470723|583|19|11|6|213989|64783|82763|109188|438927|470723|470723|470723|6295046.58|Q
PDCC|70476Q100|10/03/25|0.00|16.65|16.65|16.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PDD|722304102|10/03/25|135.48|135.59|132.60|134.24|134.33|-.77|1062025|13280|15|8|8|796156|47301|57311|161257|495875|1062025|1062025|1062025|142666856.21|Q
PDDL|38747R447|10/03/25|42.19|42.19|40.96|41.46|41.58|-.58|469|11|0|0|0|469|0|0|0|35|469|469|469|19499.42|Q
PDEC|45782C540|10/03/25|42.09|42.17|42.07|42.07|42.12|.01|2876|32|0|0|0|2876|0|0|0|428|2876|2876|2876|121147.27|Z
PDEX|74265M205|10/03/25|33.65|34.70|33.65|34.33|34.57|.68|1451|54|0|0|0|1451|0|0|0|1308|1451|1451|1451|50154.03|Q
PDFS|693282105|10/03/25|26.27|26.54|25.96|26.09|26.24|-.02|8883|498|0|0|0|8883|0|0|0|5806|8883|8883|8883|233073.63|Q
PDI|72201Y101|10/03/25|19.87|19.92|19.87|19.89|19.90|.05|81569|188|8|0|1|45539|22128|0|13902|22709|81569|81569|81569|1623080.41|N
PDLB|732344106|10/03/25|14.38|14.54|14.38|14.54|14.54|.16|1316|27|0|0|0|1316|0|0|0|1217|1316|1316|1316|19128.44|Q
PDM|720190206|10/03/25|8.80|8.86|8.72|8.74|8.79|0.00|31072|567|0|0|0|31072|0|0|0|16746|31072|31072|31072|272992.40|N
PDN|46138E735|10/03/25|41.48|41.62|41.48|41.55|41.51|.32|638|3|0|0|0|638|0|0|0|146|638|638|638|26482.38|P
PDO|69355M107|10/03/25|14.13|14.17|14.13|14.13|14.15|-.01|8422|69|0|0|0|8422|0|0|0|4161|8422|8422|8422|119196.71|N
PDP|46137V837|10/03/25|119.89|119.89|119.20|119.20|119.38|-.28|526|14|0|0|0|526|0|0|0|525|526|526|526|62795.32|Q
PDPA|70476Q209|10/03/25|0.00|25.36|25.36|25.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PDS|74022D407|10/03/25|57.36|58.09|57.36|58.03|58.01|1.05|6381|162|0|0|0|6381|0|0|0|4050|6381|6381|6381|370186.24|N
PDSB|70465T107|10/03/25|1.04|1.05|1.01|1.02|1.02|-.01|38414|249|3|0|0|29073|9341|0|0|9281|38414|38414|38414|39231.15|Q
PDT|41013T105|10/03/25|13.40|13.40|13.36|13.39|13.36|.01|11417|36|1|0|0|6635|4782|0|0|9079|11417|11417|11417|152537.35|N
PDX|69346N107|10/03/25|24.81|24.81|24.60|24.60|24.71|-.23|549|7|0|0|0|549|0|0|0|132|549|549|549|13567.11|N
PDYN|80359A205|10/03/25|9.94|10.21|9.52|9.87|9.87|.02|223620|3050|6|3|0|185768|18506|19346|0|102444|223620|223620|223620|2207367.30|Q
PDYN W|80359A114|10/03/25|0.22|0.23|0.20|0.22|0.21|0.00|14541|26|1|1|0|5977|2964|5600|0|9837|14541|14541|14541|2998.71|Q
PEB|70509V100|10/03/25|11.26|11.39|11.04|11.06|11.16|-.16|51121|704|0|0|0|51121|0|0|0|38550|51121|51121|51121|570290.39|N
PEB PRE|70509V605|10/03/25|20.45|20.45|19.96|19.96|20.45|-.19|5|1|0|0|0|5|0|0|0|0|5|5|5|102.25|N
PEB PRF|70509V704|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PEB PRG|70509V803|10/03/25|0.00|20.54|20.54|20.54|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PEB PRH|70509V886|10/03/25|18.39|18.39|18.36|18.36|18.39|.21|13|1|0|0|0|13|0|0|0|0|13|13|13|239.07|N
PEBK|710577107|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PEBO|709789101|10/03/25|29.96|30.10|29.91|29.92|29.99|.25|6785|391|0|0|0|6785|0|0|0|5234|6785|6785|6785|203465.21|Q
PECO|71844V201|10/03/25|33.89|34.17|33.72|33.73|33.90|.07|30841|845|0|0|0|30841|0|0|0|14243|30841|30841|30841|1045550.63|Q
PED|70532Y303|10/03/25|0.60|0.60|0.57|0.58|0.59|-.01|14290|39|1|1|0|5718|2385|6187|0|7943|14290|14290|14290|8413.16|A
PEG|744573106|10/03/25|81.87|82.32|81.78|82.00|82.05|.43|130654|3943|0|0|0|130654|0|0|0|31283|130654|130654|130654|10719813.19|N
PEGA|705573103|10/03/25|57.89|57.89|55.44|55.44|56.56|-2.09|62472|1985|0|0|0|62472|0|0|0|36250|62472|62472|62472|3533425.23|Q
PEJ|46137V720|10/03/25|60.48|60.48|59.93|59.93|60.08|-.42|4595|58|0|0|0|4595|0|0|0|3476|4595|4595|4595|276088.69|P
PELI|G6993G103|10/03/25|10.06|10.07|10.06|10.06|10.06|0.00|770|6|0|0|0|770|0|0|0|0|770|770|770|7747.02|Q
PELI R|G6993G111|10/03/25|0.00|0.26|0.26|0.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PELI U|G6993G129|10/03/25|0.00|0.00|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|10/03/25|64.24|64.26|64.24|64.25|64.26|.51|101|2|0|0|0|101|0|0|0|101|101|101|101|6490.24|P
PEN|70975L107|10/03/25|253.59|260.61|253.59|255.98|257.26|2.31|18007|822|0|0|0|18007|0|0|0|14994|18007|18007|18007|4632405.52|N
PENG|706915105|10/03/25|27.75|27.85|27.20|27.74|27.58|.28|49378|1748|1|0|0|45076|4302|0|0|17452|49378|49378|49378|1361708.11|Q
PENN|707569109|10/03/25|19.19|19.42|18.99|18.99|19.22|-.16|106180|2505|0|0|0|106180|0|0|0|43184|106180|106180|106180|2040715.63|Q
PEO|00548F105|10/03/25|21.55|21.67|21.55|21.63|21.64|.15|3188|26|0|0|0|3188|0|0|0|1283|3188|3188|3188|69002.60|N
PEP|713448108|10/03/25|142.27|143.34|141.87|141.97|142.80|-.35|292602|8317|1|0|0|289423|3179|0|0|124485|292602|292602|292602|41782298.53|Q
PEPG|713317105|10/03/25|5.14|5.36|4.95|5.14|5.16|.05|94200|1025|4|1|0|75147|11328|7725|0|43651|94200|94200|94200|486263.89|Q
PEPS|61774R775|10/03/25|0.00|28.74|28.74|28.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PERF|G7006A109|10/03/25|1.94|1.94|1.85|1.88|1.90|-.06|8149|124|0|0|0|8149|0|0|0|6184|8149|8149|8149|15499.22|N
PERF WS|G7006A117|10/03/25|0.03|0.03|0.03|0.03|0.03|.01|10000|0|0|1|0|0|0|10000|0|0|10000|10000|10000|273.00|N
PERI|M78673114|10/03/25|9.70|9.80|9.55|9.63|9.64|-.02|14148|363|0|0|0|14148|0|0|0|3693|14148|14148|14148|136423.84|Q
PESI|714157203|10/03/25|9.71|10.08|9.71|10.05|9.95|.36|5193|162|0|0|0|5193|0|0|0|2602|5193|5193|5193|51692.10|Q
PETS|716382106|10/03/25|2.60|2.64|2.60|2.62|2.62|-.01|5211|72|0|0|0|5211|0|0|0|2735|5211|5211|5211|13642.72|Q
PETZ|G87084110|10/03/25|1.13|1.14|1.11|1.14|1.13|.01|2003|10|0|0|0|2003|0|0|0|3|2003|2003|2003|2261.77|Q
PEVC|69374H253|10/03/25|29.07|29.15|28.93|28.93|29.11|-.12|979|9|0|0|0|979|0|0|0|903|979|979|979|28501.23|P
PEW|38387Q105|10/03/25|4.88|5.14|4.81|4.96|5.04|.08|41581|335|3|0|0|28381|13200|0|0|27902|41581|41581|41581|209748.19|N
PEW WS|38387Q113|10/03/25|1.48|1.53|1.27|1.40|1.45|.05|5440|32|0|0|0|5440|0|0|0|0|5440|5440|5440|7886.74|N
PEX|74348A533|10/03/25|26.65|26.66|26.65|26.66|26.65|.10|8|1|0|0|0|8|0|0|0|8|8|8|8|213.20|Z
PEXL|69374H402|10/03/25|58.27|58.27|58.06|58.18|58.17|.02|215|4|0|0|0|215|0|0|0|100|215|215|215|12506.79|P
PEY|46137V563|10/03/25|21.22|21.40|21.22|21.33|21.35|.19|8819|54|0|0|0|8819|0|0|0|6480|8819|8819|8819|188277.11|Q
PEZ|46137V803|10/03/25|102.35|102.51|101.52|101.52|102.50|-.25|106|2|0|0|0|106|0|0|0|0|106|106|106|10865.10|Q
PFAI|G7173H101|10/03/25|1.94|1.95|1.90|1.95|1.91|.03|959|27|0|0|0|959|0|0|0|782|959|959|959|1831.45|Q
PFBC|740367404|10/03/25|90.28|90.28|89.91|89.91|90.05|.30|1987|193|0|0|0|1987|0|0|0|1306|1987|1987|1987|178923.26|Q
PFD|338480106|10/03/25|12.08|12.12|12.08|12.12|12.08|.06|151|4|0|0|0|151|0|0|0|141|151|151|151|1823.33|N
PFE|717081103|10/03/25|27.18|27.68|27.04|27.37|27.41|.28|3140996|19349|83|20|6|2673902|250046|129620|87428|1190326|3140996|3140996|3140996|86084791.92|N
PFEB|45782C417|10/03/25|39.79|39.79|39.76|39.76|39.79|.04|205|2|0|0|0|205|0|0|0|0|205|205|205|8156.85|Z
PFF|464288687|10/03/25|31.76|31.85|31.71|31.75|31.76|.01|299582|969|9|0|1|248382|21500|0|29700|231904|299582|299582|299582|9515308.19|Q
PFFA|26923G822|10/03/25|21.92|21.97|21.91|21.93|21.93|.06|43963|229|1|1|1|20618|4791|7347|11207|38587|43963|43963|43963|964193.72|P
PFFD|37954Y657|10/03/25|19.50|19.58|19.50|19.51|19.52|0.00|122440|188|0|1|1|38374|0|7589|76477|111312|122440|122440|122440|2389860.54|P
PFFL|90274E174|10/03/25|8.96|8.97|8.94|8.94|8.97|-.01|287|6|0|0|0|287|0|0|0|13|287|287|287|2572.98|P
PFFR|26923G400|10/03/25|18.80|18.90|18.80|18.86|18.90|.02|1817|13|0|0|0|1817|0|0|0|285|1817|1817|1817|34339.00|P
PFFV|37954Y376|10/03/25|23.15|23.15|23.12|23.14|23.13|.03|42926|139|2|0|0|36282|6644|0|0|39036|42926|42926|42926|993072.79|P
PFG|74251V102|10/03/25|84.26|85.00|83.58|84.23|84.08|-.02|41480|1651|0|0|0|41480|0|0|0|30094|41480|41480|41480|3487617.64|Q
PFGC|71377A103|10/03/25|102.48|103.20|102.26|102.61|102.82|.13|45523|1162|0|0|0|45523|0|0|0|28952|45523|45523|45523|4680468.74|N
PFH|744320888|10/03/25|18.37|18.37|18.37|18.37|18.39|-.07|105|3|0|0|0|105|0|0|0|0|105|105|105|1930.76|N
PFI|46137V860|10/03/25|0.00|57.51|57.51|57.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PFIG|46138E693|10/03/25|24.36|24.36|24.32|24.32|24.35|-.02|523|3|0|0|0|523|0|0|0|307|523|523|523|12737.08|P
PFIS|711040105|10/03/25|47.80|48.37|47.80|48.07|48.09|.63|3259|196|0|0|0|3259|0|0|0|2125|3259|3259|3259|156731.19|Q
PFIX|82889N855|10/03/25|46.91|47.49|46.91|47.15|47.27|.13|42236|693|5|0|0|29973|12263|0|0|15133|42236|42236|42236|1996626.28|P
PFL|72201H108|10/03/25|8.51|8.52|8.50|8.51|8.51|-.01|1995|13|0|0|0|1995|0|0|0|462|1995|1995|1995|16983.89|N
PFLD|26922A198|10/03/25|19.69|19.74|19.69|19.74|19.71|.05|13371|28|0|1|0|7498|0|5873|0|2242|13371|13371|13371|263574.74|P
PFLT|70806A106|10/03/25|8.91|8.99|8.86|8.86|8.91|-.01|71612|467|3|0|0|61087|10525|0|0|51422|71612|71612|71612|638308.81|N
PFM|46137V506|10/03/25|51.31|51.31|51.20|51.20|51.24|.26|784|16|0|0|0|784|0|0|0|783|784|784|784|40170.22|Q
PFN|72201J104|10/03/25|7.60|7.61|7.57|7.58|7.58|-.01|3851|22|0|0|0|3851|0|0|0|2351|3851|3851|3851|29198.78|N
PFO|33848E106|10/03/25|0.00|9.79|9.79|9.79|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PFRL|69344A883|10/03/25|49.82|49.83|49.78|49.82|49.81|.01|969|17|0|0|0|969|0|0|0|219|969|969|969|48263.64|P
PFS|74386T105|10/03/25|19.57|19.86|19.57|19.71|19.76|.23|23759|638|0|0|0|23759|0|0|0|17565|23759|23759|23759|469379.41|N
PFSA|74319X108|10/03/25|0.32|0.33|0.30|0.33|0.32|.01|211670|717|4|2|2|132988|10843|16671|51168|95197|211670|211670|211670|66978.66|Q
PFSI|70932M107|10/03/25|124.23|124.53|122.38|123.16|123.03|0.00|12649|576|0|0|0|12649|0|0|0|7738|12649|12649|12649|1556151.99|N
PFUT|746729201|10/03/25|26.27|26.32|26.27|26.32|26.32|.07|7|2|0|0|0|7|0|0|0|7|7|7|7|184.25|P
PFX|71742W103|10/03/25|0.00|47.78|47.78|47.78|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PFXF|92189F429|10/03/25|17.96|18.03|17.94|17.98|17.98|.05|66888|141|0|0|1|42254|0|0|24634|50655|66888|66888|66888|1202452.22|P
PFXN Z|71742W301|10/03/25|23.70|23.71|23.63|23.71|23.63|-.08|210|2|0|0|0|210|0|0|0|210|210|210|210|4963.00|Q
PG|742718109|10/03/25|152.15|153.40|152.00|152.26|152.69|.19|189235|5298|0|0|0|189235|0|0|0|85056|189235|189235|189235|28893879.07|N
PGAC|G8089R100|10/03/25|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
PGAC R|G8089R118|10/03/25|0.00|0.24|0.24|0.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PGAC U|G8089R126|10/03/25|0.00|0.00|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|10/03/25|27.13|27.73|27.13|27.73|27.59|.76|1841|196|0|0|0|1841|0|0|0|1121|1841|1841|1841|50788.59|Q
PGEN|74017N105|10/03/25|3.36|3.38|3.20|3.25|3.26|-.10|344732|1690|8|5|0|282012|24613|38107|0|274897|344732|344732|344732|1125280.21|Q
PGF|46137V621|10/03/25|14.80|14.80|14.73|14.76|14.77|.01|21530|73|1|1|0|8388|3694|9448|0|11760|21530|21530|21530|317921.52|P
PGHY|46138E669|10/03/25|20.08|20.08|19.90|19.93|19.98|-.05|14654|107|0|0|0|14654|0|0|0|5285|14654|14654|14654|292851.45|P
PGJ|46137V571|10/03/25|33.88|33.88|33.64|33.64|33.75|-.45|443|15|0|0|0|443|0|0|0|393|443|443|443|14951.29|Q
PGNY|74340E103|10/03/25|20.60|20.96|20.49|20.58|20.68|.05|42695|1250|0|0|0|42695|0|0|0|19969|42695|42695|42695|882898.87|Q
PGP|722011103|10/03/25|8.61|8.62|8.61|8.61|8.61|-.01|300|3|0|0|0|300|0|0|0|0|300|300|300|2583.50|N
PGR|743315103|10/03/25|242.28|247.37|242.28|245.79|246.06|2.25|56269|2147|0|0|0|56269|0|0|0|35379|56269|56269|56269|13845668.31|N
PGRE|69924R108|10/03/25|6.53|6.54|6.52|6.52|6.53|0.00|90235|92|8|6|0|21950|26717|41568|0|29764|90235|90235|90235|588928.43|N
PGRO|746729409|10/03/25|44.80|44.80|44.57|44.57|44.61|-.10|506|4|0|0|0|506|0|0|0|505|506|506|506|22571.70|P
PGX|46138E511|10/03/25|11.70|11.73|11.69|11.70|11.71|-.03|274615|421|13|10|3|124456|40137|68342|41680|234375|274615|274615|274615|3214762.10|P
PGY|M7S64L123|10/03/25|31.90|32.01|29.10|29.39|30.63|-1.65|719803|13856|11|3|2|616924|30161|21591|51127|257117|719803|719803|719803|22044890.81|Q
PGYW W|M7S64L107|10/03/25|0.63|0.63|0.51|0.51|0.56|-.05|8578|17|0|0|0|8578|0|0|0|4505|8578|8578|8578|4823.28|Q
PGZ|74255X104|10/03/25|10.52|10.52|10.48|10.48|10.51|-.03|208|3|0|0|0|208|0|0|0|0|208|208|208|2187.08|N
PH|701094104|10/03/25|764.99|768.50|763.01|763.34|764.40|5.11|8477|592|0|0|0|8477|0|0|0|6952|8477|8477|8477|6479808.01|N
PHAR|71716E105|10/03/25|16.27|16.27|16.00|16.00|16.16|.77|879|20|0|0|0|879|0|0|0|361|879|879|879|14208.06|Q
PHAT|71722W107|10/03/25|12.02|12.37|11.98|12.21|12.17|.39|75223|1355|1|0|0|72223|3000|0|0|43048|75223|75223|75223|915545.31|Q
PHB|46138E719|10/03/25|18.64|18.64|18.59|18.61|18.61|-.02|5384|48|0|0|0|5384|0|0|0|3977|5384|5384|5384|100195.18|P
PHD|72369J102|10/03/25|9.95|9.98|9.95|9.98|9.97|.03|14473|74|0|0|0|14473|0|0|0|7619|14473|14473|14473|144298.78|N
PHDG|46090A705|10/03/25|37.49|37.49|37.41|37.41|37.48|-.08|282|5|0|0|0|282|0|0|0|0|282|282|282|10568.22|P
PHEQ|61774R874|10/03/25|32.14|32.14|32.02|32.03|32.10|-.05|3834|10|0|0|0|3834|0|0|0|2490|3834|3834|3834|123079.07|P
PHG|500472303|10/03/25|27.83|28.06|27.83|28.00|27.94|.23|71905|856|0|0|0|71905|0|0|0|22360|71905|71905|71905|2009371.81|N
PHGE|09090D301|10/03/25|0.52|0.53|0.50|0.52|0.51|0.00|23865|94|2|0|0|18307|5558|0|0|9849|23865|23865|23865|12182.02|A
PHH|G6925R102|10/03/25|0.47|0.48|0.47|0.48|0.48|0.00|14492|60|1|1|0|5292|2200|7000|0|4504|14492|14492|14492|6943.60|Q
PHI|69344D408|10/03/25|18.95|19.04|18.94|19.00|19.01|.33|2306|53|0|0|0|2306|0|0|0|1343|2306|2306|2306|43829.62|N
PHIN|71880K101|10/03/25|56.95|57.05|56.34|56.72|56.74|.26|8634|343|0|0|0|8634|0|0|0|3318|8634|8634|8634|489860.73|N
PHIO|71880W501|10/03/25|2.40|2.43|2.35|2.35|2.34|-.03|9812|39|2|0|0|5376|4436|0|0|2593|9812|9812|9812|22941.81|Q
PHK|722014107|10/03/25|4.98|4.98|4.97|4.97|4.98|0.00|9227|38|1|0|0|6827|2400|0|0|2416|9227|9227|9227|45920.75|N
PHLT|71377E105|10/03/25|7.73|7.73|7.72|7.72|7.72|-.01|20430|141|0|0|0|20430|0|0|0|15228|20430|20430|20430|157791.96|Q
PHM|745867101|10/03/25|135.42|138.29|135.20|137.62|137.50|2.75|89102|2415|0|0|0|89102|0|0|0|69144|89102|89102|89102|12251757.56|N
PHO|46137V142|10/03/25|72.91|73.16|72.91|73.10|73.17|.43|694|34|0|0|0|694|0|0|0|458|694|694|694|50782.49|Q
PHOE|G7075R108|10/03/25|11.05|12.00|10.50|11.86|11.42|.86|4758|32|0|0|0|4758|0|0|0|4226|4758|4758|4758|54351.63|Q
PHR|71944F106|10/03/25|22.92|24.09|22.92|23.27|23.66|.43|46361|907|2|0|0|41878|4483|0|0|27746|46361|46361|46361|1096805.39|N
PHUN|71948P209|10/03/25|2.80|2.90|2.80|2.80|2.84|0.00|30638|154|2|1|0|21005|4283|5350|0|10266|30638|30638|30638|87075.04|Q
PHVS|N69605108|10/03/25|23.03|23.93|23.03|23.40|23.53|.31|6029|317|0|0|0|6029|0|0|0|3193|6029|6029|6029|141874.92|Q
PHXE PR|71903G202|10/03/25|19.50|20.65|19.50|20.43|20.19|.93|4689|67|0|0|0|4689|0|0|0|0|4689|4689|4689|94649.80|A
PHYD|746729888|10/03/25|52.37|52.37|52.32|52.32|52.37|-.04|1|1|0|0|0|1|0|0|0|1|1|1|1|52.37|P
PHYL|69344A206|10/03/25|35.61|35.61|35.55|35.55|35.58|-.08|12696|122|1|0|0|10514|2182|0|0|1958|12696|12696|12696|451769.60|P
PHYS|85207H104|10/03/25|29.83|29.89|29.70|29.86|29.82|.24|363341|582|59|3|1|144270|183255|19110|16706|185088|363341|363341|363341|10834511.82|P
PI|453204109|10/03/25|185.03|192.26|185.03|185.20|188.08|2.36|16503|923|0|0|0|16503|0|0|0|13418|16503|16503|16503|3103848.06|Q
PICB|46138E636|10/03/25|23.88|23.89|23.86|23.87|23.88|.04|7884|53|1|0|0|3199|4685|0|0|5014|7884|7884|7884|188251.36|P
PICK|46434G848|10/03/25|45.39|45.76|45.36|45.49|45.50|.47|20698|297|0|0|0|20698|0|0|0|14866|20698|20698|20698|941809.31|Z
PID|46137V548|10/03/25|21.41|21.48|21.41|21.46|21.44|.12|2759|25|0|0|0|2759|0|0|0|986|2759|2759|2759|59143.84|Q
PIE|46138E867|10/03/25|24.49|24.49|24.38|24.38|24.49|-.32|4425|2|1|0|0|25|4400|0|0|4400|4425|4425|4425|108368.38|Q
PIEQ|74255Y698|10/03/25|32.35|32.36|32.32|32.32|32.35|.06|915|8|0|0|0|915|0|0|0|709|915|915|915|29600.08|Z
PIFI|26922A131|10/03/25|94.94|94.94|94.86|94.86|94.91|-.05|3|2|0|0|0|3|0|0|0|2|3|3|3|284.73|P
PII|731068102|10/03/25|62.72|64.31|62.68|64.31|63.72|1.65|31856|1198|0|0|0|31856|0|0|0|23659|31856|31856|31856|2029864.27|N
PIII|744413204|10/03/25|8.78|8.78|8.65|8.65|8.78|.15|1|1|0|0|0|1|0|0|0|1|1|1|1|8.78|Q
PIII W|744413113|10/03/25|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
PILL|25460E646|10/03/25|8.33|8.74|8.33|8.55|8.54|.29|32109|133|3|0|1|13441|8268|0|10400|19242|32109|32109|32109|274173.80|P
PIM|746909100|10/03/25|3.41|3.41|3.41|3.41|3.41|-.01|8|1|0|0|0|8|0|0|0|8|8|8|8|27.28|N
PIN|46137R109|10/03/25|25.29|25.31|25.28|25.28|25.30|.07|981|20|0|0|0|981|0|0|0|406|981|981|981|24817.98|P
PINC|74051N102|10/03/25|27.82|27.91|27.80|27.91|27.83|.08|94419|812|1|0|0|92315|2104|0|0|14872|94419|94419|94419|2627865.36|Q
PINE|02083X103|10/03/25|14.04|14.20|14.04|14.06|14.14|.07|866|30|0|0|0|866|0|0|0|405|866|866|866|12245.54|N
PINK|82889N772|10/03/25|32.85|33.14|32.72|32.72|32.92|.02|6690|46|1|0|0|4616|2074|0|0|5995|6690|6690|6690|220211.31|P
PINS|72352L106|10/03/25|32.02|32.51|31.74|31.95|32.08|.06|489843|6510|3|0|0|482778|7065|0|0|185875|489843|489843|489843|15716592.18|N
PIO|46138E651|10/03/25|45.21|45.35|45.21|45.35|45.30|.21|89|6|0|0|0|89|0|0|0|0|89|89|89|4031.55|Q
PIPE|46090A663|10/03/25|0.00|24.41|24.41|24.41|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PIPR|724078100|10/03/25|346.05|346.05|340.81|342.00|343.11|.01|9624|550|0|0|0|9624|0|0|0|5074|9624|9624|9624|3302073.20|N
PIT|92189H771|10/03/25|54.78|54.78|54.78|54.33|54.77|0.00|4|2|0|0|0|4|0|0|0|0|4|4|4|219.08|Z
PIZ|46138E875|10/03/25|48.33|48.33|48.27|48.32|48.27|.28|481|12|0|0|0|481|0|0|0|317|481|481|481|23216.83|Q
PJAN|45782C508|10/03/25|45.88|45.88|45.80|45.80|45.84|0.00|4114|39|0|0|0|4114|0|0|0|719|4114|4114|4114|188575.79|Z
PJBF|69344A826|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PJFG|69344A875|10/03/25|111.30|111.30|110.66|110.66|111.10|-.29|323|7|0|0|0|323|0|0|0|138|323|323|323|35885.59|P
PJFM|69344A792|10/03/25|0.00|0.00|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|10/03/25|0.00|79.93|79.93|79.93|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
PJIO|69344A818|10/03/25|65.69|65.69|65.51|65.51|65.69|.22|53|1|0|0|0|53|0|0|0|10|53|53|53|3481.57|P
PJP|46137V662|10/03/25|94.74|95.85|94.74|95.65|95.60|1.25|780|20|0|0|0|780|0|0|0|619|780|780|780|74570.27|P
PJT|69343T107|10/03/25|179.91|181.22|179.30|179.51|180.23|2.36|6708|293|0|0|0|6708|0|0|0|4963|6708|6708|6708|1209016.29|N
PJUL|45782C813|10/03/25|45.62|45.62|45.60|45.60|45.62|-.03|59|2|0|0|0|59|0|0|0|43|59|59|59|2691.82|Z
PJUN|45782C748|10/03/25|41.18|41.19|41.14|41.14|41.18|0.00|1174|16|0|0|0|1174|0|0|0|27|1174|1174|1174|48340.33|Z
PK|700517105|10/03/25|11.11|11.32|11.01|11.09|11.10|0.00|118909|1283|0|0|0|118909|0|0|0|95890|118909|118909|118909|1320415.31|N
PKB|46137V779|10/03/25|95.76|95.76|95.02|95.02|95.18|-.44|730|8|0|0|0|730|0|0|0|217|730|730|730|69480.14|P
PKBK|700885106|10/03/25|21.11|21.29|21.10|21.15|21.12|.01|819|23|0|0|0|819|0|0|0|216|819|819|819|17300.02|Q
PKE|70014A104|10/03/25|20.58|20.58|19.67|19.70|19.92|-.59|6429|132|0|0|0|6429|0|0|0|2026|6429|6429|6429|128035.74|N
PKG|695156109|10/03/25|215.39|216.22|214.55|214.55|215.43|-1.09|8644|673|0|0|0|8644|0|0|0|5320|8644|8644|8644|1862170.28|N
PKOH|700666100|10/03/25|21.41|21.41|20.87|20.87|21.10|-.21|269|32|0|0|0|269|0|0|0|234|269|269|269|5675.67|Q
PKST|39818P799|10/03/25|13.32|13.65|13.32|13.65|13.58|.37|4957|78|0|0|0|4957|0|0|0|2711|4957|4957|4957|67304.66|N
PKW|46137V308|10/03/25|133.38|133.48|133.38|133.48|133.39|.74|480|6|0|0|0|480|0|0|0|469|480|480|480|64027.86|Q
PKX|693483109|10/03/25|49.23|49.23|48.81|48.91|48.93|.38|5702|229|0|0|0|5702|0|0|0|4521|5702|5702|5702|279006.85|N
PL|72703X106|10/03/25|14.96|15.50|14.76|15.31|15.23|.46|1119580|11197|22|4|1|1013701|66070|29509|10300|420959|1119580|1119580|1119580|17050627.50|N
PL WS|72703X114|10/03/25|4.75|5.15|4.70|5.05|4.97|.30|25021|99|2|0|0|17965|7056|0|0|0|25021|25021|25021|124370.88|N
PLAB|719405102|10/03/25|24.85|25.00|24.30|24.40|24.64|-.18|53942|1835|0|0|0|53942|0|0|0|36566|53942|53942|53942|1328894.91|Q
PLAG|72703U201|10/03/25|1.79|1.79|1.73|1.73|1.78|-.03|148|7|0|0|0|148|0|0|0|44|148|148|148|263.51|A
PLAY|238337109|10/03/25|18.27|19.25|18.27|18.82|18.86|.71|151541|2516|5|0|1|115765|20721|0|15055|61565|151541|151541|151541|2858369.67|Q
PLBC|729273102|10/03/25|42.66|42.70|42.66|42.70|42.73|.29|289|51|0|0|0|289|0|0|0|151|289|289|289|12347.81|Q
PLBL|G71604105|10/03/25|8.67|8.67|7.79|8.61|8.16|.36|3019|30|0|0|0|3019|0|0|0|868|3019|3019|3019|24628.19|Q
PLBY|72814P109|10/03/25|1.48|1.50|1.44|1.46|1.46|-.02|10147|158|0|0|0|10147|0|0|0|2897|10147|10147|10147|14838.96|Q
PLCE|168905107|10/03/25|6.51|7.34|6.51|7.17|7.03|.77|31448|556|1|0|0|26907|4541|0|0|14924|31448|31448|31448|220999.31|Q
PLD|74340W103|10/03/25|116.17|118.20|116.17|117.08|117.39|.95|63336|1824|0|0|0|63336|0|0|0|44938|63336|63336|63336|7435093.21|N
PLDR|746729102|10/03/25|36.41|36.41|36.36|36.36|36.41|.10|16|1|0|0|0|16|0|0|0|0|16|16|16|582.56|P
PLG|72765Q882|10/03/25|2.66|2.88|2.64|2.81|2.78|.22|326487|891|3|4|1|256839|8748|28587|32313|148384|326487|326487|326487|907660.45|A
PLMK|G7134A104|10/03/25|10.32|10.32|10.32|10.32|10.32|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|1032.00|Q
PLMK W|G7134A120|10/03/25|0.00|0.00|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|10/03/25|113.05|116.74|113.05|116.63|115.73|4.30|14783|673|0|0|0|14783|0|0|0|5536|14783|14783|14783|1710882.94|Q
PLNT|72703H101|10/03/25|102.50|102.50|98.87|100.64|100.11|-2.06|45074|1807|0|0|0|45074|0|0|0|30167|45074|45074|45074|4512556.89|N
PLOO|88340C503|10/03/25|18.76|18.76|18.25|18.25|18.76|-1.00|1|1|0|0|0|1|0|0|0|0|1|1|1|18.76|Z
PLOW|25960R105|10/03/25|31.34|31.50|31.31|31.37|31.39|.28|2519|127|0|0|0|2519|0|0|0|812|2519|2519|2519|79067.88|N
PLPC|740444104|10/03/25|200.32|200.87|198.26|198.94|199.75|.01|6456|1124|0|0|0|6456|0|0|0|4580|6456|6456|6456|1289591.34|Q
PLRX|729139105|10/03/25|1.51|1.54|1.48|1.51|1.52|0.00|23886|294|0|0|0|23886|0|0|0|11140|23886|23886|23886|36220.79|Q
PLRZ|M79549123|10/03/25|1.08|1.09|1.07|1.08|1.08|-.02|55520|89|3|3|0|20407|8279|26834|0|24404|55520|55520|55520|59843.07|Q
PLSE|74587B101|10/03/25|19.15|20.28|19.14|19.28|19.75|.29|43552|512|4|1|0|26232|11976|5344|0|25247|43552|43552|43552|859984.79|Q
PLT|88636V132|10/03/25|20.60|20.60|17.54|18.15|18.72|-2.38|1899|132|0|0|0|1899|0|0|0|1677|1899|1899|1899|35543.65|Q
PLTA|74349Y381|10/03/25|34.89|34.89|30.07|30.07|32.29|-5.10|3897|67|0|0|0|3897|0|0|0|2008|3897|3897|3897|125825.53|P
PLTD|25461A429|10/03/25|6.62|7.17|6.61|7.09|6.96|.49|1105607|878|284|9|1|266378|767359|61070|10800|854135|1105607|1105607|1105607|7693135.01|Q
PLTG|882927395|10/03/25|37.49|37.49|31.82|32.12|34.01|-5.62|59448|1217|0|0|0|59448|0|0|0|20480|59448|59448|59448|2021608.29|Q
PLTK|72815L107|10/03/25|3.86|3.94|3.77|3.77|3.83|-.08|134410|952|2|1|0|123117|5100|6193|0|91828|134410|134410|134410|515229.65|Q
PLTM|38748T103|10/03/25|15.47|15.57|15.35|15.47|15.46|.34|83140|199|7|3|0|47357|19789|15994|0|68685|83140|83140|83140|1285357.84|P
PLTR|69608A108|10/03/25|186.33|186.84|170.78|173.06|177.30|-13.98|8918833|213649|97|16|10|8305178|302775|107754|203126|5029679|8918833|8918833|8918833|1581322127.08|Q
PLTS|G71264108|10/03/25|17.05|18.00|16.95|17.51|17.68|.53|172949|623|14|4|0|97377|49298|26274|0|66112|172949|172949|172949|3058416.74|Q
PLTU|25461A445|10/03/25|106.18|106.18|88.50|91.07|95.50|-15.94|1277804|53023|3|0|0|1268314|9490|0|0|557152|1277804|1277804|1277804|122026316.22|Q
PLTW|77926X726|10/03/25|49.85|49.85|44.75|45.43|47.04|-4.48|172491|3729|1|0|0|169091|3400|0|0|116350|172491|172491|172491|8113617.38|Z
PLTY|88636R800|10/03/25|66.36|66.36|61.25|62.03|63.50|-4.43|141764|3759|2|0|0|135726|6038|0|0|98060|141764|141764|141764|9001756.37|P
PLTZ|88636V835|10/03/25|6.85|7.98|6.83|7.81|7.41|1.02|1798037|3475|156|27|7|918574|503473|182186|193804|832051|1798037|1798037|1798037|13314850.93|Q
PLUG|72919P202|10/03/25|3.22|3.95|3.21|3.80|3.55|.97|40471618|74199|2228|719|549|18765472|7315754|5165737|9224655|16556528|40471618|40471618|40471618|143840465.27|Q
PLUR|72942G203|10/03/25|4.59|4.61|4.59|4.61|4.89|-.09|4290|12|1|0|0|291|3999|0|0|4086|4290|4290|4290|20984.59|Q
PLUS|294268107|10/03/25|72.95|73.75|72.95|73.13|73.33|.34|10715|580|0|0|0|10715|0|0|0|7088|10715|10715|10715|785743.90|Q
PLUT|G7144S103|10/03/25|3.76|3.76|3.57|3.57|3.76|-.19|500|2|0|0|0|500|0|0|0|500|500|500|500|1880.00|Q
PLX|74365A309|10/03/25|2.34|2.52|2.34|2.43|2.45|.09|160592|631|3|2|3|81063|9379|13464|56686|121540|160592|160592|160592|394131.58|A
PLXS|729132100|10/03/25|147.93|149.26|145.22|145.22|146.65|-2.07|6281|390|0|0|0|6281|0|0|0|5049|6281|6281|6281|921083.91|Q
PLYM|729640102|10/03/25|22.30|22.59|22.12|22.13|22.31|-.07|40060|568|0|0|0|40060|0|0|0|21827|40060|40060|40060|893606.35|N
PLYY|38747R272|10/03/25|25.21|25.21|23.23|23.43|24.58|-2.28|2406|183|0|0|0|2406|0|0|0|785|2406|2406|2406|59137.47|Q
PM|718172109|10/03/25|155.63|156.35|151.18|153.25|152.88|-4.66|477218|11184|0|0|0|477218|0|0|0|200943|477218|477218|477218|72955854.40|N
PMAP|69420N650|10/03/25|0.00|0.00|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|10/03/25|44.00|44.02|43.97|43.97|44.00|.02|558|5|0|0|0|558|0|0|0|458|558|558|558|24550.48|Z
PMAU|69420N619|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PMAX|G7200G100|10/03/25|0.29|0.29|0.28|0.28|0.28|.01|55089|183|3|1|0|39224|9764|6101|0|17863|55089|55089|55089|15613.89|Q
PMAY|45782C318|10/03/25|38.71|38.91|38.71|38.91|38.87|.01|310|3|0|0|0|310|0|0|0|310|310|310|310|12050.10|Z
PMBS|72201R569|10/03/25|49.59|49.59|49.56|49.56|49.59|-.09|83|1|0|0|0|83|0|0|0|0|83|83|83|4115.97|Q
PMCB|71715X203|10/03/25|1.01|1.05|1.01|1.04|1.03|.03|1536|42|0|0|0|1536|0|0|0|486|1536|1536|1536|1585.49|Q
PMEC|Y708VV108|10/03/25|1.79|1.79|1.77|1.79|1.78|.03|875|5|0|0|0|875|0|0|0|275|875|875|875|1556.25|Q
PMFB|69420N676|10/03/25|0.00|0.00|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|10/03/25|9.06|9.59|8.20|9.55|9.16|.40|621764|2159|30|13|4|319662|96577|94220|111305|172177|621764|621764|621764|5694798.19|A
PMIO|69344A776|10/03/25|50.95|50.95|50.87|50.91|50.88|.07|272|4|0|0|0|272|0|0|0|0|272|272|272|13838.40|P
PMJA|69420N684|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|7.98|7.98|7.86|7.88|7.92|-.08|12941|68|1|0|0|10641|2300|0|0|2798|12941|12941|12941|102437.12|N
PMM|746823103|10/03/25|6.11|6.12|6.07|6.09|6.08|-.02|5069|40|0|0|0|5069|0|0|0|2502|5069|5069|5069|30836.78|N
PMMF|09290C756|10/03/25|100.25|100.26|100.25|100.25|100.25|.01|11699|16|0|1|0|3271|0|8428|0|8489|11699|11699|11699|1172838.33|P
PMMR|69420N668|10/03/25|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|Z
PMMY|69420N643|10/03/25|0.00|0.00|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|10/03/25|0.47|0.51|0.46|0.49|0.48|.02|127545|282|7|2|1|72015|22110|15663|17757|37540|127545|127545|127545|61680.85|Q
PMNT|713715100|10/03/25|0.47|0.52|0.46|0.50|0.48|.06|33306|170|1|1|0|22088|5000|6218|0|2659|33306|33306|33306|16010.63|A
PMO|746922103|10/03/25|10.30|10.30|10.24|10.24|10.26|-.05|1045|12|0|0|0|1045|0|0|0|2|1045|1045|1045|10726.60|N
PMOC|69420N585|10/03/25|25.05|25.06|25.05|25.06|25.05|0.00|241|1|0|0|0|241|0|0|0|241|241|241|241|6037.05|Z
PMSE|69420N593|10/03/25|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|Z
PMT|70931T103|10/03/25|12.55|12.73|12.54|12.60|12.60|0.00|50491|612|0|1|0|44404|0|6087|0|31226|50491|50491|50491|636297.29|N
PMT PRA|70931T301|10/03/25|0.00|24.43|24.43|24.43|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PMT PRB|70931T400|10/03/25|24.53|24.53|24.52|24.53|24.52|-.06|117|3|0|0|0|117|0|0|0|0|117|117|117|2868.95|N
PMT PRC|70931T509|10/03/25|19.15|19.17|19.15|19.17|19.15|.06|253|4|0|0|0|253|0|0|0|0|253|253|253|4844.78|N
PMTR|G7010A129|10/03/25|10.22|10.22|10.22|10.22|10.21|-.02|3171|30|0|0|0|3171|0|0|0|400|3171|3171|3171|32379.62|Q
PMTR U|G7010A103|10/03/25|0.00|0.00|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|10/03/25|0.60|0.62|0.60|0.61|0.62|.01|300|3|0|0|0|300|0|0|0|0|300|300|300|184.73|Q
PMTS|12634H200|10/03/25|15.38|15.82|15.25|15.25|15.54|-.06|1418|156|0|0|0|1418|0|0|0|999|1418|1418|1418|22037.66|Q
PMTU|70931T608|10/03/25|25.30|25.42|25.30|25.42|25.30|0.00|29|1|0|0|0|29|0|0|0|29|29|29|29|733.70|N
PMTV|70931T707|10/03/25|25.53|25.53|25.52|25.53|25.52|.02|273|4|0|0|0|273|0|0|0|35|273|273|273|6966.56|N
PMTW|70931T806|10/03/25|25.41|25.44|25.36|25.44|25.40|.03|1200|2|0|0|0|1200|0|0|0|1000|1200|1200|1200|30482.00|N
PMVP|69353Y103|10/03/25|1.39|1.44|1.39|1.44|1.41|.06|10335|181|0|0|0|10335|0|0|0|4350|10335|10335|10335|14597.60|Q
PN|G8221K112|10/03/25|0.71|0.71|0.69|0.71|0.71|.03|3506|18|0|0|0|3506|0|0|0|260|3506|3506|3506|2481.65|Q
PNBK|70336F203|10/03/25|1.33|1.36|1.30|1.34|1.32|.02|11848|75|1|0|0|7786|4062|0|0|5510|11848|11848|11848|15690.26|Q
PNC|693475105|10/03/25|198.87|200.29|197.55|198.51|198.73|.36|30081|1312|0|0|0|30081|0|0|0|23465|30081|30081|30081|5977976.98|N
PNFP|72346Q104|10/03/25|93.00|93.82|92.87|93.35|93.43|1.08|53363|1851|0|0|0|53363|0|0|0|18100|53363|53363|53363|4985898.02|Q
PNFP P|72346Q302|10/03/25|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
PNI|72200Y102|10/03/25|6.94|6.97|6.94|6.97|6.94|-.01|416|5|0|0|0|416|0|0|0|0|416|416|416|2887.04|N
PNNT|708062104|10/03/25|6.62|6.65|6.55|6.55|6.58|-.04|18055|243|0|1|0|12614|0|5441|0|16814|18055|18055|18055|118881.16|N
PNOV|45782C573|10/03/25|41.04|41.13|41.04|41.13|41.04|-.05|12|1|0|0|0|12|0|0|0|0|12|12|12|492.48|Z
PNQI|46137V530|10/03/25|55.89|56.12|55.73|55.73|55.84|-.16|4619|72|0|0|0|4619|0|0|0|4070|4619|4619|4619|257928.01|Q
PNR|G7S00T104|10/03/25|112.50|113.94|112.17|112.23|113.02|-.13|31206|844|0|0|0|31206|0|0|0|11377|31206|31206|31206|3527011.11|N
PNRG|74158E104|10/03/25|158.88|166.28|158.88|163.15|164.42|4.50|16649|779|0|0|0|16649|0|0|0|14815|16649|16649|16649|2737374.06|Q
PNTG|70805E109|10/03/25|25.92|26.31|25.74|25.87|26.18|.27|14181|575|0|0|0|14181|0|0|0|2961|14181|14181|14181|371282.88|Q
PNW|723484101|10/03/25|87.97|90.51|87.97|90.17|90.10|2.28|29809|965|0|0|0|29809|0|0|0|20019|29809|29809|29809|2685934.42|N
POAI|74039M408|10/03/25|14.11|15.10|13.60|14.56|14.30|.30|11080|424|0|0|0|11080|0|0|0|8257|11080|11080|11080|158439.95|Q
POCI|740294400|10/03/25|4.35|4.39|4.32|4.39|4.33|.09|303|4|0|0|0|303|0|0|0|0|303|303|303|1312.04|Q
POCT|45782C797|10/03/25|43.14|43.28|43.14|43.17|43.21|-.01|13929|129|0|0|0|13929|0|0|0|11609|13929|13929|13929|601920.58|Z
PODC|22275C105|10/03/25|1.59|1.66|1.59|1.62|1.62|-.04|834|13|0|0|0|834|0|0|0|280|834|834|834|1347.64|Q
PODD|45784P101|10/03/25|312.30|315.97|308.53|308.97|310.91|-3.30|23788|1193|0|0|0|23788|0|0|0|12432|23788|23788|23788|7396020.13|Q
POET|73044W302|10/03/25|6.50|6.60|6.08|6.23|6.35|-.26|295610|1732|10|4|1|221118|33115|31317|10060|89277|295610|295610|295610|1878164.01|Q
POLA|73102V204|10/03/25|3.97|4.26|3.80|4.20|4.15|.29|2040|43|0|0|0|2040|0|0|0|707|2040|2040|2040|8471.17|Q
POLE|G26745102|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|0.24|0.25|0.24|0.25|0.25|.01|400|4|0|0|0|400|0|0|0|0|400|400|400|98.50|Q
PONX|46092D657|10/03/25|68.48|69.42|64.05|66.01|66.72|-2.18|2533|78|0|0|0|2533|0|0|0|1660|2533|2533|2533|169010.41|Z
PONY|732908108|10/03/25|24.02|24.77|23.04|23.67|23.79|-.37|382840|4954|3|0|0|372917|9923|0|0|184339|382840|382840|382840|9106198.29|Q
POOL|73278L105|10/03/25|311.89|313.71|309.27|309.73|311.50|-2.26|13056|1165|0|0|0|13056|0|0|0|7575|13056|13056|13056|4066926.57|Q
POR|736508847|10/03/25|43.00|43.38|43.00|43.17|43.18|.32|20387|692|0|0|0|20387|0|0|0|8859|20387|20387|20387|880387.63|N
POST|737446104|10/03/25|106.86|108.31|106.80|107.30|107.85|.42|19328|988|0|0|0|19328|0|0|0|14587|19328|19328|19328|2084504.52|N
POWA|46138J775|10/03/25|90.94|91.26|90.75|90.75|91.24|-.20|262|8|0|0|0|262|0|0|0|236|262|262|262|23903.65|P
POWI|739276103|10/03/25|39.26|39.66|38.59|38.60|39.08|-.35|23875|1136|0|0|0|23875|0|0|0|8163|23875|23875|23875|932968.45|Q
POWL|739128106|10/03/25|309.52|309.52|299.46|304.04|303.38|-3.73|8578|780|0|0|0|8578|0|0|0|6607|8578|8578|8578|2602374.14|Q
POWW|00175J107|10/03/25|1.46|1.51|1.46|1.47|1.48|.03|20261|169|1|0|0|18241|2020|0|0|8219|20261|20261|20261|29951.29|Q
POWW P|00175J206|10/03/25|24.11|24.21|24.11|24.21|24.18|-.18|47|2|0|0|0|47|0|0|0|47|47|47|47|1136.47|Q
PPA|46137V100|10/03/25|156.49|157.29|155.68|156.26|156.58|.12|21175|331|0|1|0|15623|0|5552|0|13560|21175|21175|21175|3315637.63|P
PPBT|74638P208|10/03/25|0.58|0.59|0.57|0.59|0.59|.02|20735|156|1|0|0|18373|2362|0|0|540|20735|20735|20735|12187.38|Q
PPC|72147K108|10/03/25|40.86|41.43|40.60|40.72|40.89|-.19|68669|2008|0|0|0|68669|0|0|0|17877|68669|68669|68669|2807874.83|Q
PPCB|74346N701|10/03/25|1.88|1.88|1.77|1.77|1.83|-.04|3278|85|0|0|0|3278|0|0|0|678|3278|3278|3278|6000.20|Q
PPEM|746729706|10/03/25|27.80|27.83|27.80|27.83|27.80|.13|8|1|0|0|0|8|0|0|0|0|8|8|8|222.40|P
PPG|693506107|10/03/25|104.52|105.38|104.19|104.42|104.77|-.10|30066|949|0|0|0|30066|0|0|0|19132|30066|30066|30066|3150063.95|N
PPH|92189F692|10/03/25|93.79|94.85|93.20|94.03|94.12|.71|156536|3558|2|0|0|149956|6580|0|0|126661|156536|156536|156536|14733218.34|Q
PPI|46141T117|10/03/25|18.69|18.69|18.63|18.63|18.67|.06|508|5|0|0|0|508|0|0|0|422|508|508|508|9482.65|Q
PPIE|746729870|10/03/25|28.43|28.46|28.42|28.45|28.44|.24|2200|3|0|0|0|2200|0|0|0|0|2200|2200|2200|62574.00|P
PPIH|714167103|10/03/25|22.87|23.47|22.34|22.34|22.94|-.10|9759|240|0|0|0|9759|0|0|0|6777|9759|9759|9759|223860.67|Q
PPL|69351T106|10/03/25|36.49|36.90|36.49|36.70|36.71|.29|230709|2539|1|0|0|228609|2100|0|0|93093|230709|230709|230709|8468437.56|N
PPLT|003260106|10/03/25|146.64|147.44|144.98|146.39|146.20|3.55|148157|1628|2|0|1|127310|4700|0|16147|124514|148157|148157|148157|21661248.38|P
PPSI|723836300|10/03/25|4.32|4.39|4.26|4.26|4.33|-.04|4676|62|0|0|0|4676|0|0|0|2106|4676|4676|4676|20262.52|Q
PPT|746853100|10/03/25|3.69|3.70|3.67|3.67|3.69|-.02|5375|26|0|0|0|5375|0|0|0|2235|5375|5375|5375|19817.15|N
PPTA|714266103|10/03/25|21.56|22.50|21.33|21.85|21.99|.84|157020|2859|4|1|0|135333|16012|5675|0|84096|157020|157020|157020|3452635.30|Q
PPTY|26922A511|10/03/25|31.01|31.09|31.01|31.01|31.09|.10|114|4|0|0|0|114|0|0|0|0|114|114|114|3544.08|P
PQAP|69420N544|10/03/25|0.00|0.00|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|10/03/25|19.61|19.62|19.60|19.61|19.61|.01|2539|30|0|0|0|2539|0|0|0|2457|2539|2539|2539|49789.91|P
PQJA|69420N551|10/03/25|0.00|0.00|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|10/03/25|28.39|28.39|28.39|28.39|28.39|-.02|300|2|0|0|0|300|0|0|0|300|300|300|300|8517.00|Q
PQOC|69420N528|10/03/25|0.00|28.09|28.09|28.09|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PR|71424F105|10/03/25|12.49|12.60|12.38|12.59|12.51|.21|448841|2652|13|1|0|412970|30771|5100|0|250939|448841|448841|448841|5614724.14|N
PRA|74267C106|10/03/25|24.02|24.19|24.02|24.16|24.13|.14|27438|334|0|0|0|27438|0|0|0|15103|27438|27438|27438|662104.00|N
PRAA|69354N106|10/03/25|15.19|15.19|14.82|14.85|14.93|-.21|10676|538|0|0|0|10676|0|0|0|5822|10676|10676|10676|159340.44|Q
PRAE|66538R524|10/03/25|0.00|35.95|35.95|35.95|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
PRAX|74006W207|10/03/25|56.14|56.14|53.44|54.34|54.14|-.81|17390|554|0|0|0|17390|0|0|0|11061|17390|17390|17390|941443.89|Q
PRAY|78433H204|10/03/25|31.48|31.48|31.48|31.48|31.53|.03|4|2|0|0|0|4|0|0|0|0|4|4|4|126.10|P
PRCH|733245104|10/03/25|17.01|17.41|16.81|17.03|17.12|.23|55639|1555|1|0|0|52700|2939|0|0|39779|55639|55639|55639|952711.16|Q
PRCS|701769507|10/03/25|26.44|26.44|26.37|26.37|26.44|-.01|102|2|0|0|0|102|0|0|0|0|102|102|102|2696.88|N
PRCT|74276L105|10/03/25|34.83|36.02|34.83|36.00|35.58|1.18|45255|1683|0|0|0|45255|0|0|0|31732|45255|45255|45255|1610393.40|Q
PRDO|71363P106|10/03/25|37.31|37.39|36.52|36.57|36.91|-.56|11484|828|0|0|0|11484|0|0|0|3172|11484|11484|11484|423889.98|Q
PRE|G72245122|10/03/25|15.19|15.19|14.00|14.10|14.18|-.64|21399|118|1|0|0|19320|2079|0|0|14871|21399|21399|21399|303365.68|Q
PREF|74255Y888|10/03/25|19.08|19.08|19.06|19.07|19.08|.02|20429|64|0|1|0|13080|0|7349|0|11126|20429|20429|20429|389690.75|P
PREN W|G72245114|10/03/25|0.02|0.03|0.02|0.03|0.03|.01|3945|6|0|0|0|3945|0|0|0|1547|3945|3945|3945|100.14|Q
PRF|46137V613|10/03/25|45.44|45.78|45.44|45.58|45.59|.21|8902|81|1|0|0|6442|2460|0|0|3868|8902|8902|8902|405841.75|P
PRFD|72201R619|10/03/25|52.12|52.12|51.68|51.68|51.76|.02|2295|23|0|0|0|2295|0|0|0|261|2295|2295|2295|118796.06|P
PRFX|M77798144|10/03/25|1.39|1.40|1.34|1.37|1.37|0.00|16561|181|0|0|0|16561|0|0|0|8139|16561|16561|16561|22716.78|Q
PRFZ|46137V597|10/03/25|46.10|46.27|45.93|45.93|46.20|.27|1857|23|0|0|0|1857|0|0|0|776|1857|1857|1857|85801.15|Q
PRG|74319R101|10/03/25|31.82|32.15|31.66|32.10|31.96|.53|10855|362|0|0|0|10855|0|0|0|9470|10855|10855|10855|346885.07|N
PRGO|G97822103|10/03/25|22.21|22.64|22.21|22.52|22.54|.38|63285|1229|1|0|0|59286|3999|0|0|44723|63285|63285|63285|1426436.65|N
PRGS|743312100|10/03/25|46.31|47.30|46.06|46.16|46.45|-.14|77679|2357|0|0|0|77679|0|0|0|34332|77679|77679|77679|3608401.71|Q
PRH|744320870|10/03/25|25.69|25.69|25.69|25.69|25.69|-.06|300|3|0|0|0|300|0|0|0|0|300|300|300|7707.00|N
PRHI|20731J102|10/03/25|1.15|1.18|1.10|1.12|1.15|-.02|1620|34|0|0|0|1620|0|0|0|10|1620|1620|1620|1860.57|Q
PRI|74164M108|10/03/25|279.87|279.87|278.70|279.00|279.25|.68|4024|360|0|0|0|4024|0|0|0|2802|4024|4024|4024|1123686.23|N
PRIF PRD|74274W400|10/03/25|0.00|24.30|24.30|24.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PRIF PRJ|74274W772|10/03/25|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|N
PRIF PRK|74274W764|10/03/25|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|N
PRIF PRL|74274W756|10/03/25|23.88|24.08|23.88|24.08|23.88|.15|2068|15|0|0|0|2068|0|0|0|0|2068|2068|2068|49383.84|N
PRIM|74164F103|10/03/25|140.06|140.06|136.87|136.87|138.22|-2.24|39886|1084|0|0|0|39886|0|0|0|25980|39886|39886|39886|5512991.99|N
PRIV|78470P622|10/03/25|25.51|25.53|25.48|25.50|25.51|0.00|3199|48|0|0|0|3199|0|0|0|100|3199|3199|3199|81605.04|P
PRK|700658107|10/03/25|161.20|163.23|161.20|161.48|162.61|.98|1518|130|0|0|0|1518|0|0|0|930|1518|1518|1518|246845.88|A
PRKS|81282V100|10/03/25|54.45|55.70|53.91|55.24|55.23|.63|34995|1121|0|0|0|34995|0|0|0|30847|34995|34995|34995|1932728.09|N
PRLB|743713109|10/03/25|50.05|50.65|49.51|49.64|49.91|-.24|6262|244|0|0|0|6262|0|0|0|2769|6262|6262|6262|312510.74|N
PRLD|74065P101|10/03/25|1.51|1.53|1.44|1.46|1.51|.02|11657|105|1|0|0|7857|3800|0|0|2058|11657|11657|11657|17656.72|Q
PRM|71385M107|10/03/25|21.83|22.42|21.83|22.35|22.26|.44|14354|504|0|0|0|14354|0|0|0|4320|14354|14354|14354|319476.71|N
PRMB|741623102|10/03/25|22.09|22.35|22.02|22.11|22.14|.06|85842|1246|0|0|0|85842|0|0|0|59354|85842|85842|85842|1900157.29|N
PRME|74168J101|10/03/25|6.74|6.91|6.32|6.33|6.64|-.35|317960|3683|5|2|0|282789|18450|16721|0|242305|317960|317960|317960|2112349.08|Q
PRN|46137V845|10/03/25|177.27|177.27|175.87|175.89|175.90|.82|904|19|0|0|0|904|0|0|0|763|904|904|904|159013.05|Q
PRNT|00214Q500|10/03/25|23.80|24.12|23.80|24.05|24.02|.40|1552|26|0|0|0|1552|0|0|0|1098|1552|1552|1552|37274.09|Z
PRO|74346Y103|10/03/25|22.96|22.97|22.93|22.96|22.95|-.02|110367|437|9|0|0|78584|31783|0|0|56116|110367|110367|110367|2532557.57|N
PROF|74319B502|10/03/25|5.44|5.69|5.44|5.68|5.62|.34|3041|48|0|0|0|3041|0|0|0|2741|3041|3041|3041|17077.53|Q
PROK|74291D104|10/03/25|2.77|2.93|2.70|2.75|2.79|-.04|155395|1185|5|1|1|124763|14175|5553|10904|109945|155395|155395|155395|433469.36|Q
PROP|739650109|10/03/25|2.00|2.08|1.95|1.95|2.01|-.01|145872|889|3|0|0|133257|12615|0|0|71567|145872|145872|145872|293635.26|Q
PROV|743868101|10/03/25|15.80|15.80|15.80|15.80|15.80|.04|100|1|0|0|0|100|0|0|0|0|100|100|100|1580.00|Q
PRPH|74345W108|10/03/25|0.55|0.59|0.55|0.56|0.57|.01|145570|261|8|3|4|48831|22898|19840|54001|68898|145570|145570|145570|82955.23|Q
PRPL|74640Y106|10/03/25|0.93|0.97|0.92|0.95|0.95|.05|17166|130|0|0|0|17166|0|0|0|8033|17166|17166|17166|16343.36|Q
PRPO|74019L602|10/03/25|20.46|20.78|20.46|20.78|20.72|-.07|111|28|0|0|0|111|0|0|0|4|111|111|111|2299.72|Q
PRQR|N71542109|10/03/25|2.28|2.46|2.28|2.46|2.37|.22|15924|276|0|0|0|15924|0|0|0|1223|15924|15924|15924|37752.25|Q
PRS|744320805|10/03/25|25.00|25.07|25.00|25.07|25.02|.07|555|6|0|0|0|555|0|0|0|490|555|555|555|13886.75|N
PRSD|78470P580|10/03/25|25.11|25.11|25.09|25.09|25.11|.01|1|1|0|0|0|1|0|0|0|1|1|1|1|25.11|P
PRSO|71360T200|10/03/25|1.23|1.27|1.22|1.22|1.24|0.00|28954|135|0|1|0|21992|0|6962|0|1656|28954|28954|28954|36040.24|Q
PRSU|92552R406|10/03/25|36.58|36.58|35.74|35.74|36.06|-.23|3893|185|0|0|0|3893|0|0|0|3038|3893|3893|3893|140366.70|N
PRT|714254109|10/03/25|3.95|3.95|3.95|3.95|3.94|.03|140|5|0|0|0|140|0|0|0|89|140|140|140|552.04|N
PRTA|G72800108|10/03/25|10.08|10.14|9.59|9.93|9.85|-.06|40784|1068|0|0|0|40784|0|0|0|9657|40784|40784|40784|401902.87|Q
PRTC|746237106|10/03/25|19.09|19.09|19.08|19.08|19.08|.26|79|3|0|0|0|79|0|0|0|79|79|79|79|1506.94|Q
PRTH|74275G107|10/03/25|6.87|7.07|6.87|6.99|6.99|.16|8307|279|0|0|0|8307|0|0|0|5094|8307|8307|8307|58072.93|Q
PRTS|14427M107|10/03/25|0.71|0.71|0.70|0.70|0.70|-.01|92063|504|5|0|0|79181|12882|0|0|31797|92063|92063|92063|64769.20|Q
PRU|744320102|10/03/25|102.49|104.29|102.23|104.02|103.84|2.08|53372|1678|0|0|0|53372|0|0|0|34697|53372|53372|53372|5541939.99|N
PRVA|74276R102|10/03/25|24.57|25.54|24.06|24.09|24.70|-.37|28939|1122|0|0|0|28939|0|0|0|19006|28939|28939|28939|714806.78|Q
PRVS|701769606|10/03/25|0.00|27.16|27.16|27.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PRXG|74006E736|10/03/25|36.14|36.14|35.97|35.98|36.01|-.12|3271|11|0|0|0|3271|0|0|0|3066|3271|3271|3271|117774.51|P
PRXV|74006E744|10/03/25|29.79|29.92|29.79|29.83|29.89|.17|982|13|0|0|0|982|0|0|0|787|982|982|982|29356.05|P
PRZO|M7S13T102|10/03/25|1.72|1.77|1.70|1.73|1.73|.03|134339|609|7|3|0|89958|25815|18566|0|51914|134339|134339|134339|232409.33|Q
PSA|74460D109|10/03/25|290.22|295.29|290.22|293.56|293.64|4.28|22675|816|0|0|0|22675|0|0|0|13527|22675|22675|22675|6658368.35|N
PSA PRF|74460W685|10/03/25|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|N
PSA PRG|74460W669|10/03/25|22.22|22.28|22.18|22.18|22.22|-.07|989|14|0|0|0|989|0|0|0|0|989|989|989|21973.31|N
PSA PRH|74460W644|10/03/25|24.79|24.85|24.77|24.77|24.83|.01|1627|14|0|0|0|1627|0|0|0|0|1627|1627|1627|40406.46|N
PSA PRI|74460W628|10/03/25|21.21|21.22|21.21|21.22|21.21|.02|20|1|0|0|0|20|0|0|0|0|20|20|20|424.20|N
PSA PRJ|74460W594|10/03/25|20.25|20.28|20.25|20.28|20.26|-.01|35|2|0|0|0|35|0|0|0|0|35|35|35|709.11|N
PSA PRK|74460W578|10/03/25|0.00|20.56|20.56|20.56|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PSA PRL|74460W552|10/03/25|19.96|19.96|19.96|19.96|19.97|-.11|20|2|0|0|0|20|0|0|0|0|20|20|20|399.44|N
PSA PRM|74460W537|10/03/25|17.79|17.80|17.79|17.80|17.79|.04|14|1|0|0|0|14|0|0|0|0|14|14|14|249.06|N
PSA PRN|74460W511|10/03/25|16.83|16.83|16.82|16.82|16.84|-.09|30|2|0|0|0|30|0|0|0|0|30|30|30|505.05|N
PSA PRO|74460W487|10/03/25|16.95|16.95|16.79|16.79|16.95|-.07|3|1|0|0|0|3|0|0|0|0|3|3|3|50.85|N
PSA PRP|74460W461|10/03/25|17.51|17.51|17.43|17.43|17.51|.07|14|1|0|0|0|14|0|0|0|0|14|14|14|245.14|N
PSA PRQ|74460W446|10/03/25|17.29|17.30|17.29|17.30|17.29|.11|20|1|0|0|0|20|0|0|0|0|20|20|20|345.80|N
PSA PRR|74460W420|10/03/25|0.00|17.37|17.37|17.37|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PSA PRS|74460W396|10/03/25|17.87|17.87|17.75|17.75|17.81|-.04|141|6|0|0|0|141|0|0|0|0|141|141|141|2511.34|N
PSBD|69702V107|10/03/25|12.26|12.38|12.26|12.26|12.33|.06|7265|62|0|0|0|7265|0|0|0|268|7265|7265|7265|89566.00|N
PSC|74255Y607|10/03/25|57.09|57.09|56.90|56.91|56.98|.01|439|16|0|0|0|439|0|0|0|339|439|439|439|25013.38|Q
PSCC|46138E172|10/03/25|33.27|33.27|33.06|33.06|33.18|.25|439|5|0|0|0|439|0|0|0|439|439|439|439|14566.66|Q
PSCD|46138E180|10/03/25|0.00|113.66|113.66|113.66|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PSCE|46138G474|10/03/25|43.29|43.52|43.29|43.36|43.45|.97|1356|7|0|0|0|1356|0|0|0|1355|1356|1356|1356|58912.78|Q
PSCF|46138E156|10/03/25|57.34|57.41|57.34|57.41|57.34|.43|4|1|0|0|0|4|0|0|0|4|4|4|4|229.36|Q
PSCH|46138E149|10/03/25|42.68|43.00|42.68|42.71|42.83|.55|514|6|0|0|0|514|0|0|0|300|514|514|514|22013.20|Q
PSCI|46138E123|10/03/25|151.51|151.63|151.13|151.27|151.27|1.00|501|23|0|0|0|501|0|0|0|481|501|501|501|75786.37|Q
PSCJ|69374H535|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|29.10|29.10|29.05|29.05|29.10|-.01|200|1|0|0|0|200|0|0|0|200|200|200|200|5820.00|Z
PSCT|46138E115|10/03/25|54.75|54.75|54.27|54.27|54.71|.10|97|5|0|0|0|97|0|0|0|61|97|97|97|5306.64|Q
PSCU|46138G409|10/03/25|58.09|58.14|58.09|58.11|58.14|58.11|101|2|0|0|0|101|0|0|0|100|101|101|101|5872.09|Q
PSCW|69374H543|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|0.00|51.46|51.46|51.46|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PSEC|74348T102|10/03/25|2.76|2.80|2.76|2.78|2.78|.02|120871|451|5|0|0|105642|15229|0|0|40570|120871|120871|120871|335751.08|Q
PSEC PRA|74348T565|10/03/25|16.60|16.65|16.56|16.56|16.63|-.02|378|6|0|0|0|378|0|0|0|0|378|378|378|6286.85|N
PSEP|45782C656|10/03/25|43.00|43.00|42.96|42.98|42.97|.02|800|9|0|0|0|800|0|0|0|0|800|800|800|34376.50|Z
PSET|74255Y201|10/03/25|0.00|76.91|76.91|76.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PSF|19248Y107|10/03/25|20.97|20.98|20.91|20.97|20.97|0.00|929|8|0|0|0|929|0|0|0|536|929|929|929|19477.94|N
PSFD|69374H576|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PSFE|G6964L206|10/03/25|13.22|13.41|13.22|13.27|13.28|.25|6394|176|0|0|0|6394|0|0|0|1575|6394|6394|6394|84925.66|N
PSFE WS|G6964L115|10/03/25|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|10/03/25|31.74|31.74|31.68|31.68|31.72|-.03|274|3|0|0|0|274|0|0|0|274|274|274|274|8692.32|Z
PSFJ|69374H469|10/03/25|0.00|32.50|32.50|32.50|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PSFM|69374H477|10/03/25|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|Z
PSFO|69374H451|10/03/25|31.76|31.86|31.76|31.80|31.83|-.07|6690|34|0|0|0|6690|0|0|0|6690|6690|6690|6690|212911.90|Z
PSH|69344A784|10/03/25|50.60|50.60|50.53|50.53|50.58|-.07|2144|7|0|0|0|2144|0|0|0|2124|2144|2144|2144|108445.70|Z
PSHG|Y67305154|10/03/25|1.91|1.91|1.88|1.88|1.89|0.00|3064|29|0|0|0|3064|0|0|0|1102|3064|3064|3064|5792.35|Q
PSI|46137V647|10/03/25|73.25|73.25|72.13|72.18|72.86|-.72|2996|43|0|0|0|2996|0|0|0|1340|2996|2996|2996|218295.91|P
PSIG|G7308J105|10/03/25|0.48|0.50|0.48|0.50|0.50|.02|978|10|0|0|0|978|0|0|0|0|978|978|978|485.38|Q
PSIL|00768Y297|10/03/25|19.85|20.12|19.78|19.89|19.90|.24|3022|31|0|0|0|3022|0|0|0|1647|3022|3022|3022|60136.42|P
PSIX|73933G202|10/03/25|97.00|98.50|92.12|92.12|95.49|-4.42|24942|947|0|0|0|24942|0|0|0|20713|24942|24942|24942|2381605.31|Q
PSK|78464A292|10/03/25|33.17|33.20|33.10|33.10|33.15|-.03|3027|39|0|0|0|3027|0|0|0|1590|3027|3027|3027|100347.15|P
PSKY|69932A204|10/03/25|18.70|19.42|18.70|19.09|19.09|.47|402705|4161|13|1|0|351678|43035|7992|0|214776|402705|402705|402705|7688839.60|Q
PSL|46137V886|10/03/25|109.29|109.52|109.29|109.52|109.29|.10|1|1|0|0|0|1|0|0|0|1|1|1|1|109.29|Q
PSLV|85207K107|10/03/25|16.03|16.22|15.96|16.13|16.11|.37|3424275|1991|330|154|19|915212|1059544|1122576|326943|1417274|3424275|3424275|3424275|55170422.38|P
PSMD|69374H550|10/03/25|0.00|31.68|31.68|31.68|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PSMJ|69374H493|10/03/25|0.00|31.60|31.60|31.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PSMO|69374H485|10/03/25|30.23|30.27|30.23|30.27|30.23|.06|200|2|0|0|0|200|0|0|0|0|200|200|200|6046.00|Z
PSMR|69374H519|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PSMT|741511109|10/03/25|122.29|123.52|122.29|123.36|122.92|1.71|8313|574|0|0|0|8313|0|0|0|5976|8313|8313|8313|1021798.44|Q
PSN|70202L102|10/03/25|87.35|88.53|86.86|87.49|87.58|.13|28293|995|0|0|0|28293|0|0|0|17674|28293|28293|28293|2478019.26|N
PSNL|71535D106|10/03/25|6.81|7.40|6.81|7.33|7.22|.55|57458|1005|1|0|0|54158|3300|0|0|40902|57458|57458|57458|414808.00|Q
PSNY|731105201|10/03/25|0.95|0.97|0.94|0.97|0.96|.02|294053|727|5|1|2|114768|13646|8453|157186|149137|294053|294053|294053|281215.14|Q
PSNY W|731105102|10/03/25|0.28|0.28|0.26|0.27|0.27|0.00|49864|251|1|1|0|40707|2457|6700|0|4355|49864|49864|49864|13561.07|Q
PSO|705015105|10/03/25|14.20|14.31|14.19|14.25|14.26|.02|21968|233|0|0|0|21968|0|0|0|13905|21968|21968|21968|313231.45|N
PSP|46137V118|10/03/25|69.49|69.88|69.49|69.75|69.78|.65|3078|25|0|0|0|3078|0|0|0|668|3078|3078|3078|214772.24|P
PSQ|74349Y837|10/03/25|30.76|31.01|30.73|30.94|30.83|.16|469083|1049|33|19|2|194629|106549|121637|46268|358517|469083|469083|469083|14462816.23|P
PSQA|696930205|10/03/25|20.32|20.35|20.32|20.34|20.34|.01|12260|12|0|1|0|6064|0|6196|0|0|12260|12260|12260|249371.41|P
PSQH|693691107|10/03/25|1.92|2.04|1.91|1.94|1.97|.02|26284|168|2|0|0|20084|6200|0|0|11718|26284|26284|26284|51690.87|N
PSQH WS|693691115|10/03/25|0.20|0.20|0.19|0.20|0.19|.01|5200|5|1|0|0|2900|2300|0|0|0|5200|5200|5200|1011.56|N
PSQO|696930106|10/03/25|20.64|20.65|20.62|20.62|20.64|-.02|18525|70|0|0|0|18525|0|0|0|1300|18525|18525|18525|382416.25|P
PSR|46090A101|10/03/25|92.62|92.81|92.62|92.69|92.77|.42|252|5|0|0|0|252|0|0|0|27|252|252|252|23378.82|P
PST|74347R313|10/03/25|22.00|22.11|22.00|22.11|22.04|.14|2703|5|0|0|0|2703|0|0|0|1606|2703|2703|2703|59587.15|P
PSTG|74624M102|10/03/25|88.64|89.34|86.19|86.87|87.62|-1.38|85888|2302|0|0|0|85888|0|0|0|55729|85888|85888|85888|7525929.69|N
PSTL|73757R102|10/03/25|15.52|15.58|15.30|15.36|15.41|-.08|3082|157|0|0|0|3082|0|0|0|630|3082|3082|3082|47491.65|N
PSTP|45783Y723|10/03/25|34.85|34.91|34.82|34.82|34.89|.01|1106|7|0|0|0|1106|0|0|0|606|1106|1106|1106|38583.40|P
PSTR|66538F140|10/03/25|28.72|28.72|28.68|28.68|28.72|.10|6|1|0|0|0|6|0|0|0|0|6|6|6|172.32|Q
PSTV|72941H509|10/03/25|0.68|0.75|0.68|0.73|0.71|.05|1626700|3642|74|31|15|823163|252395|208597|342545|908079|1626700|1626700|1626700|1157746.90|Q
PSWD|23306X803|10/03/25|0.00|37.55|37.55|37.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
PSX|718546104|10/03/25|137.16|137.80|132.96|132.98|134.79|-1.96|84152|2414|1|0|0|81652|2500|0|0|49680|84152|84152|84152|11342910.77|N
PT|72352G206|10/03/25|0.91|0.94|0.91|0.93|0.92|0.00|15612|149|2|0|0|9912|5700|0|0|2934|15612|15612|15612|14413.64|Q
PTA|19249X108|10/03/25|20.59|20.60|20.49|20.49|20.54|-.01|5226|50|0|0|0|5226|0|0|0|0|5226|5226|5226|107361.01|N
PTBD|69374H642|10/03/25|19.85|19.85|19.83|19.85|19.84|0.00|1622|11|0|0|0|1622|0|0|0|986|1622|1622|1622|32187.34|P
PTC|69370C100|10/03/25|203.22|204.54|202.88|202.98|203.49|.02|17550|1027|0|0|0|17550|0|0|0|10311|17550|17550|17550|3571229.12|Q
PTCT|69366J200|10/03/25|63.28|67.34|63.28|65.38|66.30|2.33|189461|2384|3|1|2|86981|8229|8138|86113|45758|189461|189461|189461|12561954.46|Q
PTEN|703481101|10/03/25|5.37|5.64|5.37|5.56|5.56|.22|778840|3292|36|6|1|621699|103958|36188|16995|407072|778840|778840|778840|4327292.88|Q
PTEU|69374H808|10/03/25|0.00|30.43|30.43|30.43|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
PTF|46137V811|10/03/25|79.34|79.34|78.64|78.64|78.94|.52|74|9|0|0|0|74|0|0|0|13|74|74|74|5841.26|Q
PTGX|74366E102|10/03/25|64.79|65.32|64.57|64.81|65.04|-.22|26571|1016|0|0|0|26571|0|0|0|11777|26571|26571|26571|1728154.31|Q
PTH|46137V852|10/03/25|45.00|45.00|44.88|44.88|45.00|.48|1|1|0|0|0|1|0|0|0|0|1|1|1|45.00|Q
PTHL|G71399102|10/03/25|0.77|0.79|0.75|0.76|0.77|.01|5618|64|0|0|0|5618|0|0|0|2060|5618|5618|5618|4327.94|Q
PTHS|171126204|10/03/25|25.82|28.20|25.82|26.67|27.80|.05|912|51|0|0|0|912|0|0|0|316|912|912|912|25354.29|A
PTIN|69374H683|10/03/25|31.13|31.19|31.10|31.11|31.15|.22|2152|22|0|0|0|2152|0|0|0|417|2152|2152|2152|67027.77|P
PTIR|38747R710|10/03/25|33.82|33.84|28.15|29.01|30.47|-5.06|1859710|25309|35|6|7|1637457|93824|37116|91313|564790|1859710|1859710|1859710|56657483.65|Q
PTIX|74365N301|10/03/25|3.28|3.47|3.25|3.29|3.34|-.01|6075|122|0|0|0|6075|0|0|0|978|6075|6075|6075|20296.24|Q
PTIX W|74365N111|10/03/25|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
PTL|66537J796|10/03/25|252.27|252.27|251.36|251.36|251.97|-.17|1161|26|0|0|0|1161|0|0|0|250|1161|1161|1161|292538.68|P
PTLC|69374H105|10/03/25|55.20|55.31|55.01|55.05|55.17|.01|9045|91|0|0|0|9045|0|0|0|5557|9045|9045|9045|499035.80|Z
PTLE|G7377S119|10/03/25|0.21|0.22|0.20|0.22|0.21|.01|91552|149|6|1|1|37924|21600|9002|23026|51426|91552|91552|91552|19291.17|Q
PTLO|73642K106|10/03/25|6.53|6.83|6.53|6.76|6.73|.21|376457|1944|6|1|0|351601|18595|6261|0|171163|376457|376457|376457|2532721.63|Q
PTMC|69374H204|10/03/25|36.15|36.15|36.05|36.05|36.15|.11|19|1|0|0|0|19|0|0|0|0|19|19|19|686.85|Z
PTNM|G7111A101|10/03/25|12.05|12.05|9.80|10.21|10.55|-1.89|347648|1947|12|3|1|272983|41307|21205|12153|156565|347648|347648|347648|3668896.61|Q
PTNQ|69374H303|10/03/25|78.37|78.37|77.88|77.89|78.09|-.36|642|50|0|0|0|642|0|0|0|179|642|642|642|50131.06|Q
PTON|70614W100|10/03/25|8.75|9.20|8.53|8.59|8.84|-.08|769397|5610|8|2|0|726992|25655|16750|0|237055|769397|769397|769397|6799615.11|Q
PTRB|69344A800|10/03/25|42.27|42.27|42.22|42.22|42.23|-.04|4042|84|0|0|0|4042|0|0|0|2398|4042|4042|4042|170704.91|P
PTRN|70339W104|10/03/25|14.12|14.31|13.85|14.26|14.04|-.15|56267|505|4|0|0|45427|10840|0|0|17699|56267|56267|56267|790053.78|Q
PTY|72201B101|10/03/25|14.42|14.48|14.42|14.46|14.46|.04|13508|80|0|0|0|13508|0|0|0|3169|13508|13508|13508|195370.66|N
PUBM|74467Q103|10/03/25|8.29|8.45|8.29|8.45|8.37|.17|22410|649|0|0|0|22410|0|0|0|11526|22410|22410|22410|187557.78|Q
PUI|46137V795|10/03/25|46.59|46.72|46.59|46.67|46.69|.41|1106|5|0|0|0|1106|0|0|0|1106|1106|1106|1106|51642.93|Q
PUK|74435K204|10/03/25|27.31|27.38|27.19|27.36|27.29|-.12|40627|489|1|0|0|37516|3111|0|0|12664|40627|40627|40627|1108830.78|N
PULM|74584P301|10/03/25|4.90|4.90|4.87|4.87|4.88|0.00|269|10|0|0|0|269|0|0|0|6|269|269|269|1311.49|Q
PULS|69344A107|10/03/25|49.69|49.69|49.67|49.67|49.68|0.00|307736|174|21|8|4|69914|69787|64800|103235|150137|307736|307736|307736|15288963.01|P
PULT|746729854|10/03/25|50.84|50.84|50.81|50.82|50.83|-.01|3323|11|0|0|0|3323|0|0|0|3319|3323|3323|3323|168913.86|P
PUMP|74347M108|10/03/25|5.47|5.53|5.40|5.52|5.47|.15|64859|721|1|0|0|62803|2056|0|0|19366|64859|64859|64859|354719.76|N
PUSH|69344A768|10/03/25|50.43|50.47|50.43|50.45|50.45|.01|2455|40|0|0|0|2455|0|0|0|2455|2455|2455|2455|123854.03|P
PUTD|88636J865|10/03/25|21.59|21.59|21.59|21.62|21.59|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|21.59|Z
PVAL|746729300|10/03/25|42.79|43.11|42.79|42.95|42.98|.21|49180|396|0|1|0|43712|0|5468|0|39601|49180|49180|49180|2113585.45|P
PVBC|74383L105|10/03/25|12.56|12.56|12.47|12.52|12.50|.10|2815|66|0|0|0|2815|0|0|0|2322|2815|2815|2815|35188.10|Q
PVEX|210322665|10/03/25|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|Z
PVH|693656100|10/03/25|82.87|84.90|82.87|83.46|83.93|.79|27056|1015|0|0|0|27056|0|0|0|20142|27056|27056|27056|2270706.80|N
PVI|46138G862|10/03/25|24.91|24.91|24.84|24.84|24.90|-.08|201|4|0|0|0|201|0|0|0|200|201|201|201|5003.91|P
PVL|71425H100|10/03/25|1.81|1.81|1.78|1.78|1.79|-.04|872|3|0|0|0|872|0|0|0|672|872|872|872|1558.16|N
PVLA|697947109|10/03/25|62.75|65.38|62.75|65.38|64.91|2.82|7801|274|0|0|0|7801|0|0|0|5520|7801|7801|7801|506366.45|Q
PW|73933H101|10/03/25|1.01|1.03|1.01|1.03|1.05|-.01|252|3|0|0|0|252|0|0|0|0|252|252|252|264.20|A
PW PRA|73933H200|10/03/25|3.89|3.89|3.42|3.42|3.83|-.35|763|7|0|0|0|763|0|0|0|0|763|763|763|2925.67|A
PWB|46137V746|10/03/25|126.51|126.57|125.62|125.62|126.27|-.73|6651|95|0|0|0|6651|0|0|0|2214|6651|6651|6651|839851.26|P
PWER|555927201|10/03/25|33.18|33.18|33.13|33.13|33.18|.09|100|1|0|0|0|100|0|0|0|0|100|100|100|3318.00|P
PWM|G7244A119|10/03/25|0.76|0.82|0.76|0.80|0.79|.04|29687|60|1|1|0|20022|2800|6865|0|3411|29687|29687|29687|23337.60|Q
PWP|71367G102|10/03/25|20.82|21.14|20.82|20.96|21.01|-.05|46807|938|1|0|0|43384|3423|0|0|29774|46807|46807|46807|983478.18|Q
PWR|74762E102|10/03/25|422.20|427.00|416.08|421.40|422.03|.51|24170|1334|0|0|0|24170|0|0|0|17656|24170|24170|24170|10200538.27|N
PWRD|29287L205|10/03/25|99.36|99.69|98.87|98.87|99.21|.01|694|28|0|0|0|694|0|0|0|223|694|694|694|68850.85|Q
PWS|69374H840|10/03/25|32.34|32.34|32.34|32.34|32.34|-.04|11|1|0|0|0|11|0|0|0|11|11|11|11|355.69|Z
PWV|46137V738|10/03/25|64.83|65.29|64.83|65.13|65.18|.34|4360|72|0|0|0|4360|0|0|0|1743|4360|4360|4360|284199.00|P
PWZ|46138E206|10/03/25|23.97|23.98|23.96|23.96|23.99|-.01|24471|102|0|0|1|14047|0|0|10424|1354|24471|24471|24471|586963.09|P
PX|69376K106|10/03/25|10.80|10.91|10.78|10.90|10.86|.20|11524|245|0|0|0|11524|0|0|0|8811|11524|11524|11524|125100.19|N
PXE|46137V761|10/03/25|29.26|29.36|29.19|29.36|29.26|.28|2334|11|0|0|0|2334|0|0|0|274|2334|2334|2334|68283.83|P
PXF|46138E743|10/03/25|62.05|62.20|61.99|62.14|62.14|.57|1969|34|0|0|0|1969|0|0|0|1522|1969|1969|1969|122355.47|P
PXH|46138E727|10/03/25|25.66|25.66|25.54|25.57|25.61|-.01|6612|68|0|0|0|6612|0|0|0|2103|6612|6612|6612|169308.91|P
PXI|46137V878|10/03/25|47.57|47.57|47.50|47.50|47.57|.38|2|1|0|0|0|2|0|0|0|2|2|2|2|95.14|Q
PXIU|26923Q473|10/03/25|34.85|39.14|34.85|37.33|36.58|1.51|11153|191|0|0|0|11153|0|0|0|3043|11153|11153|11153|407996.84|Z
PXJ|46137Y872|10/03/25|27.29|27.60|27.29|27.53|27.50|.39|2163|17|0|0|0|2163|0|0|0|1377|2163|2163|2163|59484.39|P
PXLW|72581M404|10/03/25|14.47|15.00|13.00|13.00|14.19|-1.25|19421|220|0|0|0|19421|0|0|0|14304|19421|19421|19421|275544.96|Q
PXS|Y71726130|10/03/25|2.83|2.86|2.83|2.86|2.83|.03|378|15|0|0|0|378|0|0|0|2|378|378|378|1068.91|Q
PXSA W|Y71726122|10/03/25|0.01|0.13|0.01|0.04|0.06|.02|512550|369|35|18|5|156699|113241|115570|127040|77182|512550|512550|512550|28423.44|Q
PY|74255Y300|10/03/25|52.56|52.56|52.37|52.37|52.55|.28|175|4|0|0|0|175|0|0|0|175|175|175|175|9197.00|Q
PYLD|72201R585|10/03/25|26.76|26.76|26.74|26.74|26.75|-.02|144853|196|10|1|1|52223|25909|5358|61363|85695|144853|144853|144853|3875081.02|P
PYPD|M8001Q126|10/03/25|3.48|3.53|3.46|3.52|3.49|.05|1466|32|0|0|0|1466|0|0|0|324|1466|1466|1466|5121.32|Q
PYPG|882927452|10/03/25|16.00|16.64|16.00|16.60|16.31|.15|10175|148|0|0|0|10175|0|0|0|3811|10175|10175|10175|165976.78|Q
PYPL|70450Y103|10/03/25|68.23|69.52|67.76|69.25|68.91|.32|1023806|16682|5|4|2|957422|15256|30628|20500|309980|1023806|1023806|1023806|70552731.47|Q
PYPY|88634T451|10/03/25|10.78|10.89|10.76|10.87|10.86|.02|9936|79|2|0|0|4981|4955|0|0|4082|9936|9936|9936|107910.01|P
PYT|73941X684|10/03/25|0.00|23.74|23.74|23.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
PYXS|747324101|10/03/25|2.28|2.58|2.28|2.57|2.41|.32|42609|331|1|0|0|40585|2024|0|0|25278|42609|42609|42609|102883.81|Q
PYZ|46137V704|10/03/25|108.12|108.27|108.12|108.27|107.77|.88|4|2|0|0|0|4|0|0|0|1|4|4|4|431.07|Q
PZA|46138E537|10/03/25|23.15|23.15|23.12|23.14|23.14|.02|112988|442|2|0|0|108788|4200|0|0|51392|112988|112988|112988|2614568.08|P
PZG|69924M109|10/03/25|1.22|1.22|1.18|1.21|1.21|-.02|69756|160|6|0|1|27250|19903|0|22603|57245|69756|69756|69756|84133.20|A
PZT|46138E529|10/03/25|22.32|22.32|22.23|22.27|22.30|0.00|10289|42|0|0|0|10289|0|0|0|830|10289|10289|10289|229442.34|P
PZZA|698813102|10/03/25|47.96|48.10|46.94|47.33|47.39|-.57|34128|1173|0|0|0|34128|0|0|0|22223|34128|34128|34128|1617157.13|Q
QABA|33736Q104|10/03/25|56.43|56.43|56.14|56.14|56.38|.42|272|9|0|0|0|272|0|0|0|72|272|272|272|15335.94|Q
QAI|45409B107|10/03/25|33.89|33.89|33.72|33.72|33.85|0.00|823|13|0|0|0|823|0|0|0|294|823|823|823|27859.45|P
QALT|81589A809|10/03/25|0.00|25.55|25.55|25.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QARP|233051242|10/03/25|57.26|57.26|57.25|57.25|57.23|.03|85|3|0|0|0|85|0|0|0|70|85|85|85|4864.25|P
QAT|46434V779|10/03/25|19.36|19.36|19.30|19.30|19.35|.02|1301|8|0|0|0|1301|0|0|0|500|1301|1301|1301|25169.35|Q
QB|74349Y597|10/03/25|0.00|41.25|41.25|41.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QBER|210322509|10/03/25|0.00|24.68|24.68|24.68|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QBF|45784N692|10/03/25|28.33|28.61|28.33|28.61|28.56|.25|185|3|0|0|0|185|0|0|0|0|185|185|185|5284.05|Z
QBIG|46090A671|10/03/25|38.07|38.07|38.03|38.03|38.03|.02|178|14|0|0|0|178|0|0|0|95|178|178|178|6770.13|Q
QBSF|00888H430|10/03/25|25.67|25.71|25.67|25.68|25.71|.01|364|2|0|0|0|364|0|0|0|349|364|364|364|9357.84|Z
QBTS|26740W109|10/03/25|30.66|33.26|29.96|32.73|31.91|3.50|9651302|77826|360|59|29|7286488|1221005|412183|731626|7097554|9651302|9651302|9651302|307959033.33|N
QBTS WS|26740W117|10/03/25|32.49|36.66|32.41|36.06|35.39|5.06|92852|759|1|0|0|88875|3977|0|0|0|92852|92852|92852|3286066.22|N
QBTX|46092D202|10/03/25|235.70|274.70|230.00|267.14|256.27|51.47|95272|3753|0|0|0|95272|0|0|0|35408|95272|95272|95272|24415161.22|Z
QBUF|45783Y160|10/03/25|28.81|28.81|28.71|28.75|28.78|-.06|2013|9|0|0|0|2013|0|0|0|1613|2013|2013|2013|57929.23|Q
QBUL|210322400|10/03/25|26.19|26.19|26.19|26.19|26.19|.08|304|3|0|0|0|304|0|0|0|204|304|304|304|7961.76|Z
QCAP|33740F284|10/03/25|23.33|23.36|23.33|23.33|23.36|-.01|226|3|0|0|0|226|0|0|0|100|226|226|226|5278.58|Z
QCJA|33740U448|10/03/25|0.00|21.47|21.47|21.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QCJL|33740F219|10/03/25|0.00|23.32|23.32|23.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QCLN|33733E500|10/03/25|43.50|43.84|42.77|43.37|43.42|.26|11673|172|0|0|0|11673|0|0|0|6061|11673|11673|11673|506866.11|Q
QCLR|37960A602|10/03/25|32.39|32.43|32.39|32.43|32.41|.09|700|3|0|0|0|700|0|0|0|700|700|700|700|22688.00|Q
QCLS|62856X300|10/03/25|6.11|6.94|5.15|5.75|5.95|.64|547230|5384|23|3|0|459425|68931|18874|0|270935|547230|547230|547230|3254277.44|Q
QCMD|25461A254|10/03/25|22.66|22.75|22.66|22.75|22.66|22.75|31|1|0|0|0|31|0|0|0|31|31|31|31|702.46|Q
QCML|38747R587|10/03/25|21.96|22.22|21.76|21.76|22.03|.03|2831|66|0|0|0|2831|0|0|0|931|2831|2831|2831|62363.97|Q
QCMU|25461A270|10/03/25|28.37|28.37|28.27|28.27|28.13|.22|1720|44|0|0|0|1720|0|0|0|945|1720|1720|1720|48375.48|Q
QCOC|33740F151|10/03/25|0.00|22.05|22.05|22.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QCOM|747525103|10/03/25|169.10|171.75|168.75|169.16|169.89|.31|338427|9747|1|0|0|335478|2949|0|0|196222|338427|338427|338427|57496076.57|Q
QCRH|74727A104|10/03/25|75.69|76.20|75.38|75.38|75.73|.11|1878|183|0|0|0|1878|0|0|0|1076|1878|1878|1878|142217.80|Q
QD|747798106|10/03/25|4.61|4.62|4.43|4.43|4.49|-.13|38832|104|6|0|0|20528|18304|0|0|13622|38832|38832|38832|174333.65|N
QDEC|33740F649|10/03/25|31.19|31.19|31.19|31.19|31.19|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|31.19|Z
QDEF|33939L845|10/03/25|80.31|80.32|80.31|80.32|80.32|.02|362|4|0|0|0|362|0|0|0|40|362|362|362|29075.39|P
QDEL|219798105|10/03/25|32.19|32.70|29.86|29.98|30.72|-1.97|72543|2375|1|0|0|70243|2300|0|0|58965|72543|72543|72543|2228754.67|Q
QDF|33939L860|10/03/25|79.79|80.14|79.76|79.76|79.99|.02|1685|29|0|0|0|1685|0|0|0|884|1685|1685|1685|134784.79|P
QDIV|37954Y616|10/03/25|35.15|35.32|35.15|35.32|35.20|.16|862|6|0|0|0|862|0|0|0|103|862|862|862|30343.81|P
QDPL|69374H436|10/03/25|42.07|42.25|41.99|42.01|42.17|-.07|14561|93|1|0|0|10608|3953|0|0|11916|14561|14561|14561|614054.01|P
QDTE|77926X304|10/03/25|35.65|35.68|35.37|35.45|35.54|-.13|78094|518|11|0|0|48989|29105|0|0|67807|78094|78094|78094|2775277.29|Z
QDTY|88636R578|10/03/25|45.30|45.33|45.27|45.31|45.32|.09|1778|7|0|0|0|1778|0|0|0|1587|1778|1778|1778|80585.73|Q
QDVO|032108524|10/03/25|29.10|29.10|28.85|28.96|29.00|-.09|59731|1174|2|1|0|46858|5518|7355|0|41191|59731|59731|59731|1731981.45|P
QDWN|862785201|10/03/25|0.00|9.47|9.47|9.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
QEFA|78463X434|10/03/25|89.02|89.24|89.02|89.24|89.15|.68|370|14|0|0|0|370|0|0|0|226|370|370|370|32986.09|P
QEMM|78463X426|10/03/25|66.59|67.05|66.59|66.63|66.88|-.10|333|4|0|0|0|333|0|0|0|0|333|333|333|22271.92|P
QETA|74841A105|10/03/25|0.00|0.00|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|10/03/25|0.00|1.81|1.81|1.81|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QETA U|74841A204|10/03/25|0.00|0.00|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|10/03/25|44.85|45.73|44.35|45.09|44.89|.21|10429|83|0|0|0|10429|0|0|0|6999|10429|10429|10429|468126.97|Z
QFIN|88557W101|10/03/25|30.79|30.79|29.30|29.52|29.68|-1.16|43520|1110|0|0|0|43520|0|0|0|21506|43520|43520|43520|1291812.09|Q
QFLR|45783Y681|10/03/25|33.47|33.47|33.18|33.27|33.36|-.06|15274|32|0|1|0|8275|0|6999|0|7770|15274|15274|15274|509551.53|P
QGEN|N72482206|10/03/25|46.27|46.87|46.27|46.80|46.65|.55|29140|859|0|0|0|29140|0|0|0|17070|29140|29140|29140|1359487.32|N
QGRD|44053A515|10/03/25|0.00|26.90|26.90|26.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QGRO|025072307|10/03/25|115.19|115.25|114.47|114.47|115.10|-.58|3669|28|0|0|0|3669|0|0|0|3266|3669|3669|3669|422311.54|P
QGRW|97717Y477|10/03/25|57.92|57.94|57.59|57.59|57.84|-.21|6383|69|0|0|0|6383|0|0|0|3891|6383|6383|6383|369203.06|P
QH|74841Q308|10/03/25|8.77|10.80|8.70|9.78|10.13|.75|81605|414|0|0|0|81605|0|0|0|35975|81605|81605|81605|826335.01|Q
QHDG|45783Y152|10/03/25|29.31|29.34|29.31|29.34|29.31|.12|600|2|0|0|0|600|0|0|0|500|600|600|600|17586.00|Q
QHY|97717X172|10/03/25|46.62|46.62|46.60|46.60|46.62|-.04|160|2|0|0|0|160|0|0|0|0|160|160|160|7459.20|Z
QID|74349Y829|10/03/25|21.13|21.48|21.08|21.37|21.23|.21|1604752|994|188|74|4|453271|627915|466204|57362|1423044|1604752|1604752|1604752|34071977.11|P
QIDX|84858T756|10/03/25|10.96|11.06|10.96|11.03|11.04|.05|469|10|0|0|0|469|0|0|0|302|469|469|469|5178.40|P
QIG|97717X198|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QINT|025072406|10/03/25|62.16|62.41|62.16|62.30|62.30|.48|1729|16|0|0|0|1729|0|0|0|204|1729|1729|1729|107715.56|P
QIPT|74880P104|10/03/25|2.68|2.68|2.58|2.61|2.60|-.04|9854|83|1|0|0|7354|2500|0|0|2872|9854|9854|9854|25630.59|Q
QIS|82889N533|10/03/25|19.18|19.18|19.00|19.07|19.12|-.23|649|15|0|0|0|649|0|0|0|305|649|649|649|12410.38|P
QJUN|33740F557|10/03/25|31.17|31.17|31.08|31.08|31.14|-.12|1144|18|0|0|0|1144|0|0|0|178|1144|1144|1144|35623.56|Z
QLC|33939L746|10/03/25|78.34|78.48|78.16|78.16|78.49|-.03|151|4|0|0|0|151|0|0|0|26|151|151|151|11852.34|Z
QLD|74347R206|10/03/25|139.94|140.31|137.59|138.38|139.01|-1.26|395248|5686|3|0|2|296059|11029|0|88160|277682|395248|395248|395248|54942105.47|P
QLDY|88636V884|10/03/25|51.26|51.26|51.00|51.01|51.28|-.44|1748|101|0|0|0|1748|0|0|0|672|1748|1748|1748|89642.54|Q
QLGN|74754R301|10/03/25|5.64|5.64|5.23|5.23|5.38|-.39|18769|289|0|0|0|18769|0|0|0|6900|18769|18769|18769|101020.53|Q
QLTA|46429B291|10/03/25|48.54|48.60|48.47|48.47|48.50|-.04|21832|108|0|0|0|21832|0|0|0|17382|21832|21832|21832|1058849.40|P
QLTI|90139K308|10/03/25|26.17|26.24|26.17|26.24|26.19|.18|4|2|0|0|0|4|0|0|0|0|4|4|4|104.76|P
QLTY|90139K100|10/03/25|36.77|37.08|36.77|36.86|36.92|.10|6212|71|0|0|0|6212|0|0|0|3856|6212|6212|6212|229350.21|P
QLV|33939L654|10/03/25|71.99|72.39|71.99|72.19|72.24|.28|317|3|0|0|0|317|0|0|0|117|317|317|317|22898.83|P
QLVD|33939L647|10/03/25|31.44|31.44|31.35|31.35|31.44|.24|1|1|0|0|0|1|0|0|0|0|1|1|1|31.44|P
QLVE|33939L639|10/03/25|29.21|29.21|29.21|29.21|29.21|.08|1|1|0|0|0|1|0|0|0|0|1|1|1|29.21|P
QLYS|74758T303|10/03/25|131.90|133.46|131.05|131.10|132.24|.33|32934|1008|0|0|0|32934|0|0|0|23495|32934|32934|32934|4355346.64|Q
QMAG|33740F193|10/03/25|23.23|23.23|23.19|23.23|23.22|-.06|1212|14|0|0|0|1212|0|0|0|1178|1212|1212|1212|28138.93|Z
QMAR|33740F581|10/03/25|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
QMCO|747906600|10/03/25|11.57|12.70|11.57|11.77|12.12|.82|485086|6564|10|3|1|420530|34776|19280|10500|259817|485086|485086|485086|5879246.54|Q
QMFE|33740F128|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QMMM|G7309R114|10/03/25|0.00|0.00|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|10/03/25|24.57|24.57|24.48|24.48|24.57|-.04|200|2|0|0|0|200|0|0|0|200|200|200|200|4914.00|Z
QMNV|33740U513|10/03/25|0.00|22.35|22.35|22.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QMOM|02072L409|10/03/25|64.43|64.55|64.35|64.35|64.52|-.11|252|5|0|0|0|252|0|0|0|198|252|252|252|16259.68|Q
QNCX|22053A107|10/03/25|1.65|1.69|1.64|1.67|1.65|.02|25100|301|0|0|0|25100|0|0|0|4061|25100|25100|25100|41460.32|Q
QNRX|74907L409|10/03/25|7.37|7.37|7.20|7.20|7.23|-.11|267|16|0|0|0|267|0|0|0|21|267|267|267|1931.48|Q
QNST|74874Q100|10/03/25|15.31|15.62|15.24|15.26|15.38|-.10|28487|734|0|0|0|28487|0|0|0|4527|28487|28487|28487|438110.51|Q
QNTM|74764Y205|10/03/25|18.35|18.75|18.02|18.31|18.52|.27|11332|191|0|0|0|11332|0|0|0|7608|11332|11332|11332|209875.77|Q
QOWZ|46138G466|10/03/25|36.90|36.90|36.90|0.00|36.90|0.00|117|2|0|0|0|117|0|0|0|0|117|117|117|4317.30|Q
QPUX|88636V405|10/03/25|55.00|64.51|52.96|63.29|58.67|13.29|14827|314|0|0|0|14827|0|0|0|7379|14827|14827|14827|869877.64|Q
QPX|00768Y438|10/03/25|43.16|43.16|43.10|43.10|43.16|-.03|65|1|0|0|0|65|0|0|0|65|65|65|65|2805.40|P
QQA|46090A689|10/03/25|53.01|53.03|52.83|52.87|52.90|-.02|1324|30|0|0|0|1324|0|0|0|307|1324|1324|1324|70033.39|Q
QQEW|337344105|10/03/25|143.18|143.18|142.73|142.73|143.01|-.08|496|17|0|0|0|496|0|0|0|413|496|496|496|70934.88|Q
QQH|66538R748|10/03/25|77.07|77.07|76.39|76.44|76.83|-.59|1004|44|0|0|0|1004|0|0|0|428|1004|1004|1004|77139.93|P
QQHG|46127B403|10/03/25|0.00|59.25|59.25|59.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QQJG|46138G532|10/03/25|27.65|27.69|27.65|27.69|27.65|.14|70|1|0|0|0|70|0|0|0|70|70|70|70|1935.50|Q
QQLV|46138G425|10/03/25|0.00|24.74|24.74|24.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QQMG|46138G540|10/03/25|41.75|41.75|41.52|41.54|41.56|-.18|1295|10|0|0|0|1295|0|0|0|1260|1295|1295|1295|53824.68|Q
QQQ|46090E103|10/03/25|606.51|607.32|601.39|603.16|604.61|-2.57|10805224|148001|13|4|0|10742028|37946|25250|0|9236084|10805224|10805224|10805224|6532919693.22|Q
QQQA|74347G671|10/03/25|47.50|47.50|47.26|47.26|47.51|-.22|32|3|0|0|0|32|0|0|0|1|32|32|32|1520.16|Q
QQQD|25461A668|10/03/25|13.45|13.61|13.44|13.57|13.55|.12|5575|28|0|0|0|5575|0|0|0|4105|5575|5575|5575|75532.75|P
QQQE|25459Y207|10/03/25|103.00|103.25|102.72|102.74|102.97|0.00|7787|104|0|0|0|7787|0|0|0|5311|7787|7787|7787|801827.27|Q
QQQG|69374H329|10/03/25|24.31|24.31|24.31|24.31|24.30|.10|40|2|0|0|0|40|0|0|0|0|40|40|40|971.95|Q
QQQH|78433H576|10/03/25|54.57|54.57|54.54|54.54|54.61|.06|67|6|0|0|0|67|0|0|0|0|67|67|67|3658.63|Q
QQQI|78433H675|10/03/25|54.61|54.65|54.27|54.39|54.52|-.15|368517|2647|17|0|0|319225|49292|0|0|309489|368517|368517|368517|20090763.75|Q
QQQJ|46138G631|10/03/25|36.47|36.67|36.35|36.43|36.56|.09|10370|91|0|0|0|10370|0|0|0|9488|10370|10370|10370|379104.26|Q
QQQM|46138G649|10/03/25|249.69|249.98|247.60|248.29|248.95|-1.03|443815|9200|0|0|0|443815|0|0|0|412820|443815|443815|443815|110487324.63|Q
QQQP|46092D731|10/03/25|171.81|172.15|171.81|172.15|171.81|-1.01|5|1|0|0|0|5|0|0|0|0|5|5|5|859.05|Q
QQQS|46138G482|10/03/25|34.46|34.46|34.43|34.43|34.46|.71|13|1|0|0|0|13|0|0|0|0|13|13|13|447.98|Q
QQQT|88636J576|10/03/25|18.36|18.36|18.25|18.28|18.30|-.04|933|21|0|0|0|933|0|0|0|229|933|933|933|17074.74|Q
QQQU|25461A650|10/03/25|59.42|59.42|57.93|58.32|58.63|-.87|10039|202|0|0|0|10039|0|0|0|7415|10039|10039|10039|588549.81|P
QQQX|670699107|10/03/25|27.58|27.58|27.40|27.47|27.45|-.15|4345|36|0|0|0|4345|0|0|0|1369|4345|4345|4345|119269.42|Q
QQQY|88636J154|10/03/25|25.81|25.84|25.65|25.73|25.77|-.07|7083|238|0|0|0|7083|0|0|0|4755|7083|7083|7083|182550.39|Q
QQUP|74349Y696|10/03/25|57.50|57.73|57.01|57.01|57.46|-.51|908|20|0|0|0|908|0|0|0|899|908|908|908|52169.49|Q
QQWZ|69374H246|10/03/25|24.97|24.98|24.97|24.98|24.97|.01|100|1|0|0|0|100|0|0|0|100|100|100|100|2497.00|Q
QQXL|74349Y464|10/03/25|42.71|42.71|42.07|42.07|43.00|-.43|236|53|0|0|0|236|0|0|0|142|236|236|236|10147.49|Q
QQXT|33733E401|10/03/25|99.89|99.89|99.52|99.52|99.60|.19|457|16|0|0|0|457|0|0|0|92|457|457|457|45517.82|Q
QRFT|30151E798|10/03/25|61.52|61.52|61.08|61.08|61.46|-.08|236|4|0|0|0|236|0|0|0|192|236|236|236|14504.18|P
QRHC|74836W203|10/03/25|1.57|1.57|1.55|1.55|1.55|-.01|1419|20|0|0|0|1419|0|0|0|0|1419|1419|1419|2203.90|Q
QRMI|37960A503|10/03/25|0.00|15.89|15.89|15.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QRVO|74736K101|10/03/25|91.38|94.12|91.38|93.49|93.50|1.99|48757|1665|0|0|0|48757|0|0|0|25106|48757|48757|48757|4558920.13|Q
QS|74767V109|10/03/25|14.65|16.49|14.25|15.93|15.64|1.63|7082084|31786|184|56|23|4877339|625471|384837|1194437|3670457|7082084|7082084|7082084|110796980.10|N
QSEA|G7314B104|10/03/25|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|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|8.51|8.51|7.79|8.21|8.17|-.36|104025|600|6|1|0|75917|19008|9100|0|40643|104025|104025|104025|849404.26|Q
QSI|74765K105|10/03/25|1.57|1.76|1.57|1.73|1.67|.19|1903915|3492|118|45|21|844763|384530|318725|355897|907758|1903915|1903915|1903915|3179805.12|Q
QSIA W|74765K113|10/03/25|0.31|0.31|0.31|0.31|0.31|.04|1280|4|0|0|0|1280|0|0|0|873|1280|1280|1280|400.15|Q
QSIG|97717X156|10/03/25|0.00|49.04|49.04|49.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QSIX|69374H287|10/03/25|37.41|37.41|37.15|37.15|37.20|-.06|614|12|0|0|0|614|0|0|0|75|614|614|614|22841.75|Q
QSML|97717Y436|10/03/25|0.00|28.62|28.62|28.62|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QSPT|33740U836|10/03/25|31.21|31.21|31.06|31.14|31.15|-.03|5744|15|1|0|0|3546|2198|0|0|3809|5744|5744|5744|178922.09|Z
QSR|76131D103|10/03/25|67.57|68.58|67.49|68.48|68.29|.80|219118|4272|0|0|0|219118|0|0|0|137702|219118|219118|219118|14963105.44|N
QTAP|45783Y509|10/03/25|43.75|43.77|43.75|43.77|43.75|.04|400|2|0|0|0|400|0|0|0|0|400|400|400|17500.00|Z
QTEC|337345102|10/03/25|234.66|234.97|232.73|233.29|233.70|-.67|4538|101|0|0|0|4538|0|0|0|3360|4538|4538|4538|1060534.58|Q
QTJA|45783Y798|10/03/25|28.94|28.94|28.93|28.93|28.94|-.01|3|1|0|0|0|3|0|0|0|3|3|3|3|86.82|Z
QTJL|45783Y871|10/03/25|38.19|38.19|38.19|38.19|38.19|-.08|100|1|0|0|0|100|0|0|0|100|100|100|100|3819.00|Z
QTOC|45782C128|10/03/25|0.00|33.30|33.30|33.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
QTOP|46438G562|10/03/25|31.33|31.33|31.01|31.10|31.20|-.18|5085|137|0|0|0|5085|0|0|0|2437|5085|5085|5085|158652.18|Q
QTPI|301471108|10/03/25|25.70|25.70|25.70|25.70|25.70|.05|13|1|0|0|0|13|0|0|0|13|13|13|13|334.10|P
QTR|37960A404|10/03/25|0.00|35.89|35.89|35.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QTRX|74766Q101|10/03/25|5.75|6.27|5.75|6.09|6.09|.44|35664|755|1|0|0|32019|3645|0|0|20862|35664|35664|35664|217274.72|Q
QTTB|746964105|10/03/25|2.07|2.10|2.07|2.08|2.09|-.01|2601|25|0|0|0|2601|0|0|0|502|2601|2601|2601|5433.28|Q
QTUM|26922A420|10/03/25|110.10|111.09|109.57|110.24|110.55|1.14|53409|1381|1|0|0|50809|2600|0|0|38433|53409|53409|53409|5904447.81|Q
QTWO|74736L109|10/03/25|67.17|67.91|66.54|67.62|67.32|.85|32620|1237|0|0|0|32620|0|0|0|17597|32620|32620|32620|2196082.45|N
QUAD|747301109|10/03/25|6.10|6.14|5.95|5.96|6.02|-.10|6873|135|0|0|0|6873|0|0|0|1825|6873|6873|6873|41400.46|N
QUAL|46432F339|10/03/25|196.45|197.47|196.41|196.49|196.91|.13|197863|5517|0|0|0|197863|0|0|0|55708|197863|197863|197863|38960706.24|Z
QUBT|74766W108|10/03/25|21.75|25.84|20.92|24.63|23.82|4.65|8715210|112001|143|22|7|8012501|447267|135859|119583|4098436|8715210|8715210|8715210|207563754.84|Q
QUBX|46092D764|10/03/25|28.93|39.12|27.15|36.10|34.15|11.40|1515022|21056|24|1|0|1445893|63129|6000|0|658047|1515022|1515022|1515022|51736359.51|Z
QUIK|74837P405|10/03/25|6.14|6.36|6.03|6.12|6.18|.08|33987|591|0|0|0|33987|0|0|0|16355|33987|33987|33987|210031.93|Q
QUIZ|98888G881|10/03/25|25.79|25.81|25.72|25.77|25.78|.24|12805|49|0|0|0|12805|0|0|0|11296|12805|12805|12805|330124.71|P
QULL|90278V503|10/03/25|0.00|55.74|55.74|55.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
QUMS|G7387B106|10/03/25|9.94|9.94|9.94|9.94|9.94|.01|1501|5|0|0|0|1501|0|0|0|401|1501|1501|1501|14918.12|Q
QUMS R|G7387B114|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
QUMS U|G7387B122|10/03/25|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
QUP|862785300|10/03/25|42.44|42.44|42.09|42.09|42.44|-1.50|100|1|0|0|0|100|0|0|0|0|100|100|100|4244.00|P
QURE|N90064101|10/03/25|54.85|57.51|54.52|54.92|56.04|.42|163421|2794|1|1|0|151878|4358|7185|0|77329|163421|163421|163421|9157812.52|Q
QUS|78468R812|10/03/25|172.02|172.43|172.00|172.00|172.22|.42|881|11|0|0|0|881|0|0|0|327|881|881|881|151726.36|P
QUSA|45259A464|10/03/25|19.54|19.61|19.54|19.61|19.58|.09|1389|26|0|0|0|1389|0|0|0|538|1389|1389|1389|27201.08|P
QUVU|41653L859|10/03/25|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|Z
QVAL|02072L102|10/03/25|47.60|47.60|47.49|47.49|47.58|.37|91|2|0|0|0|91|0|0|0|90|91|91|91|4329.99|Q
QVCC|747262400|10/03/25|10.38|10.46|10.31|10.42|10.36|.09|5689|22|1|0|0|3503|2186|0|0|4714|5689|5689|5689|58956.28|N
QVCD|747262301|10/03/25|10.39|10.45|10.39|10.42|10.40|.05|1571|5|0|0|0|1571|0|0|0|198|1571|1571|1571|16338.71|N
QVCG A|74915M605|10/03/25|14.50|14.89|14.00|14.45|14.55|-.05|4273|156|0|0|0|4273|0|0|0|1836|4273|4273|4273|62155.10|Q
QVCG P|74915M308|10/03/25|7.10|7.14|7.10|7.14|7.10|-.03|100|2|0|0|0|100|0|0|0|0|100|100|100|710.00|Q
QVML|46138G581|10/03/25|39.54|39.60|39.43|39.43|39.56|.03|523|9|0|0|0|523|0|0|0|119|523|523|523|20689.72|P
QVMM|46138G573|10/03/25|30.64|30.64|30.52|30.52|30.64|.09|79|1|0|0|0|79|0|0|0|79|79|79|79|2420.56|P
QVMS|46138G565|10/03/25|0.00|28.24|28.24|28.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
QVOY|90386K639|10/03/25|28.90|28.90|28.88|28.88|28.96|-.02|15|2|0|0|0|15|0|0|0|1|15|15|15|434.41|Z
QWLD|78463X418|10/03/25|141.29|141.88|141.29|141.47|141.71|.56|421|9|0|0|0|421|0|0|0|146|421|421|421|59660.79|P
QXO|82846H405|10/03/25|20.27|21.14|19.98|20.24|20.52|.32|802227|6462|12|4|3|683941|40063|31176|47047|432848|802227|802227|802227|16460504.67|N
QXO PRB|82846H504|10/03/25|59.01|59.01|58.10|58.13|58.81|.66|1252|10|0|0|0|1252|0|0|0|0|1252|1252|1252|73624.80|N
QXQ|74933W239|10/03/25|31.35|31.37|31.24|31.24|31.36|-.06|365|6|0|0|0|365|0|0|0|355|365|365|365|11445.55|Q
QYLD|37954Y483|10/03/25|17.09|17.10|17.05|17.07|17.07|0.00|191527|514|18|2|2|45883|67380|14610|63654|139670|191527|191527|191527|3270157.79|Q
QYLG|37954Y269|10/03/25|29.58|29.58|29.43|29.43|29.54|-.09|797|25|0|0|0|797|0|0|0|768|797|797|797|23539.60|Q
R|783549108|10/03/25|190.00|194.57|190.00|193.20|192.97|2.68|13851|432|0|0|0|13851|0|0|0|6794|13851|13851|13851|2672792.09|N
RA|112830104|10/03/25|13.52|13.53|13.45|13.49|13.48|-.02|1952|22|0|0|0|1952|0|0|0|825|1952|1952|1952|26319.77|N
RAA|26923N397|10/03/25|27.43|27.43|27.34|27.34|27.37|.01|637|6|0|0|0|637|0|0|0|437|637|637|637|17433.58|Q
RAAA|00777X496|10/03/25|25.06|25.06|25.05|25.05|25.05|0.00|3348|2|1|0|0|700|2648|0|0|0|3348|3348|3348|83874.40|P
RAAQ|G73944103|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RAAQ U|G73944129|10/03/25|10.47|10.47|10.34|10.34|10.47|-.06|81|3|0|0|0|81|0|0|0|0|81|81|81|847.67|Q
RAAQ W|G73944111|10/03/25|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
RAAX|92189F130|10/03/25|34.37|34.72|34.37|34.62|34.61|.22|6095|75|0|0|0|6095|0|0|0|5704|6095|6095|6095|210937.39|P
RAC|G75751100|10/03/25|0.00|10.30|10.30|10.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
RAC U|G75751126|10/03/25|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|N
RAC WS|G75751118|10/03/25|0.00|0.00|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|10/03/25|498.69|503.03|498.69|501.15|501.00|-3.34|16232|920|0|0|0|16232|0|0|0|10829|16232|16232|16232|8132242.18|N
RADX|75041J101|10/03/25|6.43|6.43|6.20|6.20|6.29|.14|107|23|0|0|0|107|0|0|0|3|107|107|107|673.55|Q
RAFE|72201T342|10/03/25|40.90|41.11|40.90|40.97|40.98|.19|444|6|0|0|0|444|0|0|0|275|444|444|444|18196.15|P
RAIL|357023100|10/03/25|9.49|9.67|9.42|9.51|9.50|-.07|3845|251|0|0|0|3845|0|0|0|1552|3845|3845|3845|36513.84|Q
RAIN|75080J103|10/03/25|5.21|5.21|4.83|4.83|4.90|-.20|400|57|0|0|0|400|0|0|0|31|400|400|400|1960.02|Q
RAIN W|75080J111|10/03/25|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
RAL|750940108|10/03/25|44.54|44.87|44.26|44.29|44.49|.07|23016|666|0|0|0|23016|0|0|0|18026|23016|23016|23016|1024065.20|N
RAMP|53815P108|10/03/25|27.10|27.61|27.10|27.40|27.43|.49|16606|548|0|0|0|16606|0|0|0|13192|16606|16606|16606|455572.30|N
RAND|752185207|10/03/25|15.14|15.14|15.05|15.05|15.11|.13|19|3|0|0|0|19|0|0|0|15|19|19|19|287.00|Q
RANG|G7375C108|10/03/25|10.39|10.43|10.39|10.41|10.40|.03|2500|11|0|0|0|2500|0|0|0|0|2500|2500|2500|26005.50|Q
RANG R|G7375C116|10/03/25|0.41|0.41|0.41|0.41|0.41|.02|423|6|0|0|0|423|0|0|0|400|423|423|423|175.28|Q
RANG U|G7375C124|10/03/25|0.00|0.00|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|10/03/25|0.51|0.53|0.50|0.51|0.52|.01|14593|89|0|0|0|14593|0|0|0|4469|14593|14593|14593|7523.83|Q
RAPP|75383L102|10/03/25|28.90|29.15|28.03|28.52|28.43|0.00|14788|777|0|0|0|14788|0|0|0|9783|14788|14788|14788|420495.23|Q
RAPT|75382E208|10/03/25|29.40|31.69|28.89|30.05|30.19|1.21|15413|509|0|0|0|15413|0|0|0|10338|15413|15413|15413|465256.30|Q
RARE|90400D108|10/03/25|31.10|31.50|30.88|31.19|31.08|.28|37129|1546|0|0|0|37129|0|0|0|16743|37129|37129|37129|1154037.23|Q
RAUS|02072Q549|10/03/25|25.80|25.80|25.78|25.78|25.80|.03|400|1|0|0|0|400|0|0|0|400|400|400|400|10320.00|Q
RAVE|754198109|10/03/25|3.19|3.20|3.15|3.15|3.17|-.11|1790|12|0|0|0|1790|0|0|0|102|1790|1790|1790|5673.55|Q
RAVI|33939L886|10/03/25|75.42|75.42|75.41|75.41|75.41|.04|594|3|0|0|0|594|0|0|0|354|594|594|594|44794.16|P
RAY|G7385S101|10/03/25|0.47|0.48|0.40|0.43|0.44|-.05|182927|632|4|4|0|135775|16027|31125|0|92135|182927|182927|182927|80883.67|Q
RAYA|G3109F111|10/03/25|5.10|5.50|4.90|4.99|5.15|-.48|14502|349|0|0|0|14502|0|0|0|8478|14502|14502|14502|74676.66|Q
RAYC|00774Q197|10/03/25|18.43|18.49|18.43|18.44|18.45|-.09|682|14|0|0|0|682|0|0|0|136|682|682|682|12581.47|P
RAYD|00775Y728|10/03/25|38.10|38.10|37.96|37.96|38.10|-.24|400|2|0|0|0|400|0|0|0|0|400|400|400|15240.00|P
RAYE|00775Y710|10/03/25|28.63|28.63|28.61|28.61|28.67|.22|13|2|0|0|0|13|0|0|0|13|13|13|13|372.75|P
RAYJ|00775Y355|10/03/25|0.00|33.22|33.22|33.22|33.38|.28|1|1|0|0|0|1|0|0|0|1|1|1|1|33.38|P
RB|74349Y589|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
RBA|74935Q107|10/03/25|108.00|108.57|107.73|108.40|108.17|.52|50920|1241|0|0|0|50920|0|0|0|36371|50920|50920|50920|5507848.61|N
RBB|74930B105|10/03/25|18.15|18.52|18.15|18.49|18.46|.28|4944|346|0|0|0|4944|0|0|0|3785|4944|4944|4944|91248.85|Q
RBBN|762544104|10/03/25|3.81|3.88|3.76|3.87|3.82|.11|46736|531|0|0|0|46736|0|0|0|24141|46736|46736|46736|178678.59|Q
RBC|75524B104|10/03/25|376.31|379.49|373.74|373.74|375.36|-1.39|15057|733|0|0|0|15057|0|0|0|10129|15057|15057|15057|5651807.45|N
RBCA A|760281204|10/03/25|71.05|71.71|71.05|71.67|71.60|.84|1489|134|0|0|0|1489|0|0|0|1208|1489|1489|1489|106618.35|Q
RBIL|74933W213|10/03/25|50.10|50.10|50.10|50.10|50.10|.02|1098|2|0|0|0|1098|0|0|0|1098|1098|1098|1098|55009.80|Q
RBKB|762093102|10/03/25|11.55|11.64|11.55|11.64|11.46|.44|143|11|0|0|0|143|0|0|0|143|143|143|143|1638.58|Q
RBLD|33736M103|10/03/25|75.98|76.10|75.98|76.10|75.98|.17|1|1|0|0|0|1|0|0|0|1|1|1|1|75.98|P
RBLU|26923N280|10/03/25|80.55|83.72|74.32|77.03|79.45|-13.42|36651|2165|0|0|0|36651|0|0|0|12385|36651|36651|36651|2911976.74|Z
RBLX|771049103|10/03/25|125.22|127.79|120.59|122.75|124.73|-10.76|1027001|28171|4|2|0|1005715|10576|10710|0|670517|1027001|1027001|1027001|128098147.92|N
RBLY|88636R883|10/03/25|47.33|48.51|46.55|47.13|47.88|-3.51|11048|158|1|0|0|9034|2014|0|0|5220|11048|11048|11048|529026.26|P
RBNE|Y73118104|10/03/25|1.35|1.39|1.34|1.39|1.36|.03|65742|391|6|0|1|32285|21621|0|11836|31451|65742|65742|65742|89244.99|Q
RBOT|92561V208|10/03/25|5.62|7.27|5.62|7.08|6.78|1.49|43323|647|0|0|0|43323|0|0|0|25954|43323|43323|43323|293647.98|N
RBOT WS|92561V117|10/03/25|0.03|0.03|0.02|0.02|0.03|0.00|8178|1|0|1|0|800|0|7378|0|0|8178|8178|8178|204.45|N
RBRK|781154109|10/03/25|84.70|84.80|82.46|82.87|83.64|-1.08|109746|2508|0|1|0|103935|0|5811|0|70739|109746|109746|109746|9179231.57|N
RBUF|45783Y228|10/03/25|28.87|28.87|28.82|28.82|28.88|.08|37|2|0|0|0|37|0|0|0|37|37|37|37|1068.38|Z
RC|75574U101|10/03/25|3.76|3.79|3.72|3.77|3.76|.03|60216|479|0|0|0|60216|0|0|0|26167|60216|60216|60216|226513.23|N
RC PRC|75574U705|10/03/25|16.00|16.16|16.00|16.16|16.00|.41|1000|1|0|0|0|1000|0|0|0|0|1000|1000|1000|16000.00|N
RC PRE|75574U887|10/03/25|15.41|15.41|15.38|15.38|15.41|.02|17|1|0|0|0|17|0|0|0|0|17|17|17|261.97|N
RCAT|75644T100|10/03/25|12.35|14.30|12.01|12.88|13.23|1.37|2660769|23428|70|14|1|2316108|225308|107873|11480|1031579|2660769|2660769|2660769|35214006.61|Q
RCB|75574U408|10/03/25|24.70|24.73|24.70|24.73|24.73|.03|504|5|0|0|0|504|0|0|0|455|504|504|504|12462.45|N
RCC|75574U606|10/03/25|25.00|25.01|25.00|25.01|25.00|-.01|110|2|0|0|0|110|0|0|0|0|110|110|110|2750.00|N
RCD|75574U838|10/03/25|24.26|24.41|24.26|24.41|24.28|.13|50|3|0|0|0|50|0|0|0|30|50|50|50|1214.20|N
RCEL|05380C102|10/03/25|5.51|5.66|5.47|5.55|5.56|.07|9835|246|0|0|0|9835|0|0|0|3423|9835|9835|9835|54693.43|Q
RCG|759720105|10/03/25|2.62|2.62|2.58|2.58|2.62|-.04|2559|6|0|0|0|2559|0|0|0|315|2559|2559|2559|6698.43|A
RCGE|02072Q838|10/03/25|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
RCI|775109200|10/03/25|35.22|35.25|34.74|34.74|34.96|-.42|66398|875|0|0|0|66398|0|0|0|53248|66398|66398|66398|2321033.81|N
RCKT|77313F106|10/03/25|3.19|3.26|3.14|3.16|3.17|-.05|229757|759|9|4|3|127689|29482|30001|42585|128960|229757|229757|229757|728663.93|Q
RCKT W|77313F114|10/03/25|0.04|0.04|0.04|0.04|0.04|.01|40|1|0|0|0|40|0|0|0|0|40|40|40|1.60|Q
RCKY|774515100|10/03/25|30.55|31.15|30.51|30.51|30.96|-.06|3410|119|0|0|0|3410|0|0|0|1296|3410|3410|3410|105585.20|Q
RCL|V7780T103|10/03/25|323.50|323.50|314.01|314.05|317.23|-6.20|60248|2002|0|0|0|60248|0|0|0|44503|60248|60248|60248|19112555.68|N
RCMT|749360400|10/03/25|24.88|25.14|24.88|25.14|25.07|.39|2559|571|0|0|0|2559|0|0|0|2247|2559|2559|2559|64165.54|Q
RCON|G7415M132|10/03/25|2.02|2.02|2.01|2.01|2.01|-.01|3023|13|0|0|0|3023|0|0|0|470|3023|3023|3023|6088.64|Q
RCS|72200X104|10/03/25|7.89|7.91|7.65|7.75|7.76|-.21|12210|70|1|0|0|9410|2800|0|0|4685|12210|12210|12210|94734.90|N
RCT|G71115102|10/03/25|2.08|2.38|1.98|2.04|2.14|.05|190217|691|9|6|0|110896|31627|47694|0|63449|190217|190217|190217|406632.92|Q
RCTR|33734X721|10/03/25|33.82|34.02|33.68|33.68|33.85|.19|1331|15|0|0|0|1331|0|0|0|175|1331|1331|1331|45057.50|P
RCUS|03969F109|10/03/25|13.40|13.56|13.29|13.35|13.40|-.01|43198|925|0|0|0|43198|0|0|0|15160|43198|43198|43198|578739.32|N
RDAC|G7576K107|10/03/25|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|10/03/25|0.21|0.21|0.20|0.20|0.21|-.05|400|4|0|0|0|400|0|0|0|0|400|400|400|83.18|Q
RDAC U|G7576K123|10/03/25|0.00|0.00|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|10/03/25|10.38|10.38|10.38|10.38|10.38|-.01|1300|13|0|0|0|1300|0|0|0|0|1300|1300|1300|13494.00|Q
RDAG U|G7515A111|10/03/25|0.00|10.71|10.71|10.71|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RDAG W|G7515A129|10/03/25|0.65|0.65|0.65|0.65|0.65|-.01|400|4|0|0|0|400|0|0|0|0|400|400|400|260.00|Q
RDCM|M81865111|10/03/25|13.95|14.13|13.95|13.97|14.08|.03|705|28|0|0|0|705|0|0|0|621|705|705|705|9925.58|Q
RDDT|75734B100|10/03/25|212.30|213.20|205.54|207.34|209.04|6.42|726283|18174|6|0|0|706487|19796|0|0|431914|726283|726283|726283|151822256.15|N
RDFI|19423L722|10/03/25|24.17|24.17|24.10|24.13|24.14|-.02|946|10|0|0|0|946|0|0|0|603|946|946|946|22835.67|Z
RDGT|G2124G120|10/03/25|1.30|1.30|1.30|1.30|1.28|0.00|52|2|0|0|0|52|0|0|0|52|52|52|52|66.60|Q
RDHL|757468301|10/03/25|2.20|2.25|1.90|1.94|2.02|-.28|37032|186|1|2|0|20020|3514|13498|0|22750|37032|37032|37032|74644.14|Q
RDI|755408101|10/03/25|1.52|1.52|1.49|1.49|1.50|.05|304|3|0|0|0|304|0|0|0|0|304|304|304|456.08|Q
RDIB|755408200|10/03/25|11.60|11.60|11.13|11.13|11.12|-.77|415|24|0|0|0|415|0|0|0|275|415|415|415|4613.93|Q
RDIV|46138G656|10/03/25|52.33|52.66|52.33|52.39|52.46|.37|3571|28|0|0|0|3571|0|0|0|2466|3571|3571|3571|187329.86|P
RDN|750236101|10/03/25|35.18|35.27|34.78|34.86|34.93|-.14|34099|982|0|0|0|34099|0|0|0|12483|34099|34099|34099|1191234.88|N
RDNT|750491102|10/03/25|78.35|79.56|77.57|77.65|78.58|-.66|21544|801|0|0|0|21544|0|0|0|12543|21544|21544|21544|1692978.33|Q
RDNW|781386305|10/03/25|4.64|4.64|4.27|4.27|4.44|-.17|1094|31|0|0|0|1094|0|0|0|388|1094|1094|1094|4852.32|Q
RDOG|00162Q106|10/03/25|36.49|36.49|36.47|36.47|36.49|-.04|100|1|0|0|0|100|0|0|0|0|100|100|100|3649.00|P
RDTE|77926X825|10/03/25|33.64|33.95|33.64|33.77|33.83|.31|11567|99|1|0|0|8977|2590|0|0|6059|11567|11567|11567|391364.89|Z
RDTL|38747R496|10/03/25|48.65|49.00|45.93|46.58|47.05|2.92|251701|6652|0|0|0|251701|0|0|0|95903|251701|251701|251701|11843404.53|Q
RDTY|88636R552|10/03/25|44.89|45.10|44.79|44.99|45.08|.59|3285|18|0|0|0|3285|0|0|0|2015|3285|3285|3285|148101.83|Q
RDVI|33738D879|10/03/25|26.01|26.09|25.98|26.00|26.02|.05|6348|69|0|0|0|6348|0|0|0|4929|6348|6348|6348|165168.08|Z
RDVT|75704L104|10/03/25|50.90|51.50|50.90|51.46|51.23|.71|4439|193|0|0|0|4439|0|0|0|2973|4439|4439|4439|227394.10|Q
RDVY|33738R506|10/03/25|67.65|68.03|67.65|67.68|67.82|.11|63808|361|0|0|0|63808|0|0|0|50357|63808|63808|63808|4327694.31|Q
RDW|75776W103|10/03/25|10.84|10.97|10.38|10.73|10.71|.37|936908|7985|19|9|2|793986|59425|60833|22664|476004|936908|936908|936908|10033480.17|N
RDWR|M81873107|10/03/25|27.49|27.53|26.99|27.04|27.23|-.18|2476|189|0|0|0|2476|0|0|0|755|2476|2476|2476|67413.63|Q
RDY|256135203|10/03/25|14.13|14.19|14.05|14.18|14.15|.09|47081|545|0|0|0|47081|0|0|0|18628|47081|47081|47081|666037.26|N
RDYY|88636V421|10/03/25|41.99|42.75|41.99|42.75|42.15|1.26|986|24|0|0|0|986|0|0|0|852|986|986|986|41561.83|P
RDZN|G7606H108|10/03/25|0.93|1.03|0.93|1.03|0.97|.14|39257|169|4|0|0|26073|13184|0|0|17853|39257|39257|39257|38127.73|Q
RDZN W|G7606H116|10/03/25|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
REAL|88339P101|10/03/25|11.25|11.78|10.91|11.00|11.39|-.17|217879|3236|2|0|0|211629|6250|0|0|90542|217879|217879|217879|2481188.94|Q
REAX|75585H206|10/03/25|4.20|4.23|4.10|4.11|4.17|.03|124728|1110|1|0|1|112507|2006|0|10215|25342|124728|124728|124728|520314.66|Q
REBN|75618M305|10/03/25|2.55|2.55|2.50|2.50|2.51|-.02|4259|20|0|0|0|4259|0|0|0|1701|4259|4259|4259|10690.77|Q
RECS|19761L706|10/03/25|40.53|40.68|40.44|40.51|40.57|-.02|43796|299|0|1|0|35440|0|8356|0|25011|43796|43796|43796|1776592.06|P
RECT|G7445R101|10/03/25|0.00|3.78|3.78|3.78|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
REE|M8287R202|10/03/25|0.78|0.79|0.77|0.79|0.78|.03|3257|41|0|0|0|3257|0|0|0|733|3257|3257|3257|2549.22|Q
REET|46434V647|10/03/25|25.58|25.80|25.58|25.68|25.70|.15|129864|765|0|1|1|110170|0|9463|10231|110270|129864|129864|129864|3337823.96|P
REFI|167239102|10/03/25|12.85|12.91|12.62|12.66|12.82|-.20|8714|270|1|0|0|6693|2021|0|0|4336|8714|8714|8714|111714.71|Q
REFR|760911107|10/03/25|1.47|1.55|1.44|1.44|1.47|0.00|4077|10|1|0|0|1503|2574|0|0|100|4077|4077|4077|6011.82|Q
REG|758849103|10/03/25|72.07|72.73|71.64|71.66|72.19|-.22|24314|889|0|0|0|24314|0|0|0|15178|24314|24314|24314|1755130.23|Q
REGC O|758849871|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
REGC P|758849889|10/03/25|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
REGL|74347B680|10/03/25|85.32|85.92|85.32|85.66|85.75|.61|1609|32|0|0|0|1609|0|0|0|1396|1609|1609|1609|137966.09|Z
REGN|75886F107|10/03/25|601.01|617.74|599.87|599.91|605.52|-.09|63975|3063|0|0|0|63975|0|0|0|34760|63975|63975|63975|38738051.80|Q
REI|76680V108|10/03/25|1.07|1.12|1.07|1.09|1.09|.03|257896|425|35|2|1|115526|99806|15912|26652|143445|257896|257896|257896|280937.98|A
REIT|00162Q445|10/03/25|26.89|26.89|26.81|26.81|26.84|.06|197|2|0|0|0|197|0|0|0|100|197|197|197|5287.63|Q
REK|74347G366|10/03/25|16.68|16.68|16.57|16.60|16.55|-.07|287|13|0|0|0|287|0|0|0|229|287|287|287|4748.55|P
REKR|759419104|10/03/25|1.68|1.76|1.63|1.66|1.69|.03|480267|2214|21|2|2|378460|64807|13343|23657|157092|480267|480267|480267|811959.26|Q
REKT|25461A585|10/03/25|15.41|15.41|15.22|15.22|15.32|-.21|4|3|0|0|0|4|0|0|0|3|4|4|4|61.28|P
RELI|75946W405|10/03/25|0.98|1.14|0.97|1.06|1.07|.10|185931|727|6|2|1|138356|20762|16109|10704|101822|185931|185931|185931|198144.44|Q
RELI W|75946W116|10/03/25|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
RELL|763165107|10/03/25|9.78|9.78|9.53|9.53|9.61|.01|1341|32|0|0|0|1341|0|0|0|1141|1341|1341|1341|12893.32|Q
RELX|759530108|10/03/25|46.16|46.62|46.16|46.41|46.46|-.20|81321|1097|0|0|0|81321|0|0|0|21052|81321|81321|81321|3777833.59|N
RELY|75960P104|10/03/25|16.15|16.27|16.01|16.04|16.16|-.02|61300|1603|0|0|0|61300|0|0|0|26177|61300|61300|61300|990892.18|Q
REM|46435G342|10/03/25|22.31|22.50|22.28|22.34|22.37|.06|172439|487|3|0|0|161139|11300|0|0|126748|172439|172439|172439|3857523.54|Z
REMG|78249U407|10/03/25|29.12|29.12|29.11|29.11|29.12|.17|200|2|0|0|0|200|0|0|0|200|200|200|200|5824.00|Q
REMX|92189H805|10/03/25|71.35|73.95|70.90|73.35|72.62|4.00|304303|3201|2|0|2|219947|5283|0|79073|150406|304303|304303|304303|22099574.98|P
RENT|76010Y202|10/03/25|5.12|5.36|5.10|5.36|5.16|.21|8319|87|0|0|0|8319|0|0|0|1333|8319|8319|8319|42895.17|Q
REPL|76029N106|10/03/25|4.67|4.77|4.60|4.73|4.67|.08|160594|1417|3|2|0|141677|7567|11350|0|59428|160594|160594|160594|749798.12|Q
REPX|76665T102|10/03/25|26.85|27.31|26.65|27.10|27.04|.84|6508|271|0|0|0|6508|0|0|0|4620|6508|6508|6508|175977.75|A
RERE|00138L108|10/03/25|4.59|4.63|4.28|4.34|4.39|-.23|104565|496|4|1|0|78194|16371|10000|0|46933|104565|104565|104565|458596.53|N
RES|749660106|10/03/25|4.71|4.85|4.71|4.79|4.80|.12|83581|532|2|0|0|74162|9419|0|0|50747|83581|83581|83581|401442.26|N
RETL|25460G815|10/03/25|10.31|10.56|10.31|10.34|10.45|.05|55773|257|4|0|0|42950|12823|0|0|24282|55773|55773|55773|582728.27|P
RETO|G75271307|10/03/25|1.15|1.18|1.15|1.18|1.17|.03|4836|33|0|0|0|4836|0|0|0|1322|4836|4836|4836|5644.49|Q
REVB|76135L705|10/03/25|1.56|1.58|1.47|1.47|1.51|-.06|6468|76|0|0|0|6468|0|0|0|2707|6468|6468|6468|9770.02|Q
REVB W|76135L119|10/03/25|0.01|0.01|0.01|0.01|0.01|0.00|4567|3|1|0|0|168|4399|0|0|0|4567|4567|4567|56.62|Q
REVG|749527107|10/03/25|54.50|54.50|53.61|53.98|54.08|.02|11243|443|0|0|0|11243|0|0|0|4596|11243|11243|11243|607992.89|N
REVS|19761L805|10/03/25|28.15|28.22|28.15|28.15|28.19|.16|1000|10|0|0|0|1000|0|0|0|0|1000|1000|1000|28188.00|P
REW|74349Y852|10/03/25|5.74|5.82|5.69|5.80|5.70|.07|11911|37|0|0|0|11911|0|0|0|2111|11911|11911|11911|67919.09|P
REX|761624105|10/03/25|31.43|32.29|31.43|31.61|31.95|.39|5219|231|0|0|0|5219|0|0|0|2395|5219|5219|5219|166721.76|N
REXR|76169C100|10/03/25|41.60|41.93|41.60|41.66|41.74|.31|68602|3722|0|0|0|68602|0|0|0|34214|68602|68602|68602|2863517.49|N
REXR PRB|76169C308|10/03/25|0.00|23.54|23.54|23.54|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
REXR PRC|76169C407|10/03/25|22.61|22.61|22.50|22.50|22.54|0.00|300|8|0|0|0|300|0|0|0|0|300|300|300|6762.62|N
REYN|76171L106|10/03/25|24.69|24.85|24.65|24.68|24.74|.09|47058|1083|0|0|0|47058|0|0|0|32817|47058|47058|47058|1164001.90|Q
REZ|464288562|10/03/25|84.30|84.44|84.30|84.32|84.39|.11|1066|15|0|0|0|1066|0|0|0|396|1066|1066|1066|89963.65|P
REZI|76118Y104|10/03/25|42.84|43.67|42.81|43.11|43.20|-.01|39897|1001|0|0|0|39897|0|0|0|12890|39897|39897|39897|1723654.30|N
RF|7591EP100|10/03/25|26.31|26.56|26.24|26.38|26.40|.19|497076|4377|7|0|0|475476|21600|0|0|308459|497076|497076|497076|13124646.59|N
RF PRC|7591EP704|10/03/25|24.48|24.52|24.48|24.52|24.47|-.01|189|6|0|0|0|189|0|0|0|0|189|189|189|4625.54|N
RF PRE|7591EP886|10/03/25|18.66|18.70|18.62|18.62|18.70|-.09|1335|8|0|0|0|1335|0|0|0|0|1335|1335|1335|24960.65|N
RF PRF|7591EP860|10/03/25|25.65|25.65|25.60|25.60|25.65|-.05|16|2|0|0|0|16|0|0|0|0|16|16|16|410.40|N
RFAI|G75389109|10/03/25|10.75|10.75|10.70|10.70|10.76|0.00|11|8|0|0|0|11|0|0|0|1|11|11|11|118.41|Q
RFAI R|G75389117|10/03/25|0.20|0.20|0.19|0.19|0.20|-.02|14858|40|1|1|0|5367|2400|7091|0|2968|14858|14858|14858|2975.76|Q
RFAI U|G75389125|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RFCI|00162Q536|10/03/25|22.84|22.84|22.82|22.82|22.83|0.00|2|2|0|0|0|2|0|0|0|0|2|2|2|45.65|P
RFDA|00162Q528|10/03/25|63.17|63.31|63.17|63.31|63.17|.19|42|1|0|0|0|42|0|0|0|0|42|42|42|2653.14|P
RFDI|33739P608|10/03/25|77.75|78.05|77.75|78.05|77.75|.87|50|1|0|0|0|50|0|0|0|50|50|50|50|3887.50|Q
RFEM|33739P707|10/03/25|76.94|76.94|76.77|76.77|76.94|.27|9|1|0|0|0|9|0|0|0|0|9|9|9|692.46|Q
RFEU|33739P806|10/03/25|0.00|0.00|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|10/03/25|64.71|64.71|64.59|64.59|64.71|.19|38|2|0|0|0|38|0|0|0|4|38|38|38|2458.98|P
RFG|46137V217|10/03/25|51.33|51.33|51.11|51.11|51.30|-.10|125|5|0|0|0|125|0|0|0|90|125|125|125|6412.67|P
RFI|19247R103|10/03/25|12.13|12.14|12.10|12.12|12.12|.03|1019|12|0|0|0|1019|0|0|0|327|1019|1019|1019|12347.08|N
RFIL|749552105|10/03/25|8.23|8.23|7.56|7.56|7.82|-.55|11098|147|1|0|0|8342|2756|0|0|9253|11098|11098|11098|86834.45|Q
RFIX|82889N376|10/03/25|43.21|43.30|41.94|41.94|42.78|-1.34|60133|456|4|0|0|49197|10936|0|0|19199|60133|60133|60133|2572238.47|P
RFL|75062E106|10/03/25|1.39|1.39|1.38|1.38|1.37|0.00|248|9|0|0|0|248|0|0|0|0|248|248|248|339.32|N
RFL WS|75062E114|10/03/25|0.12|0.12|0.12|0.12|0.12|.01|2250|5|0|0|0|2250|0|0|0|0|2250|2250|2250|270.00|N
RFLR|45784N502|10/03/25|27.98|28.22|27.98|28.13|28.15|.23|257|3|0|0|0|257|0|0|0|0|257|257|257|7233.86|P
RFM|76883H104|10/03/25|14.41|14.41|14.35|14.35|14.40|-.09|792|7|0|0|0|792|0|0|0|232|792|792|792|11401.56|N
RFMZ|76883Y107|10/03/25|13.04|13.05|13.02|13.02|13.04|-.07|1993|18|0|0|0|1993|0|0|0|847|1993|1993|1993|25997.59|N
RFV|46137V191|10/03/25|129.89|130.18|129.74|129.81|129.89|.81|1575|22|0|0|0|1575|0|0|0|1044|1575|1575|1575|204583.82|P
RGA|759351604|10/03/25|194.91|198.15|194.91|197.47|196.80|3.57|26149|744|0|0|0|26149|0|0|0|8273|26149|26149|26149|5146064.78|N
RGC|G7487R100|10/03/25|16.20|17.13|16.20|17.09|16.89|.96|31059|477|1|0|0|29048|2011|0|0|18468|31059|31059|31059|524488.05|Q
RGCO|74955L103|10/03/25|21.83|21.83|21.68|21.68|21.81|-.28|178|62|0|0|0|178|0|0|0|90|178|178|178|3881.83|Q
RGEF|45259A886|10/03/25|29.76|29.81|29.76|29.81|29.77|.11|71|2|0|0|0|71|0|0|0|0|71|71|71|2113.66|P
RGEN|759916109|10/03/25|145.23|150.06|144.80|148.71|148.44|3.36|54435|1739|0|0|0|54435|0|0|0|33460|54435|54435|54435|8080170.91|Q
RGLD|780287108|10/03/25|199.49|200.73|198.45|200.25|199.87|1.30|53937|1804|0|0|0|53937|0|0|0|26044|53937|53937|53937|10780272.98|Q
RGLO|78249U308|10/03/25|28.88|28.88|28.81|28.81|28.88|.15|100|1|0|0|0|100|0|0|0|0|100|100|100|2888.00|Q
RGNX|75901B107|10/03/25|10.57|10.96|10.43|10.43|10.70|-.15|43412|1124|0|0|0|43412|0|0|0|18393|43412|43412|43412|464450.31|Q
RGP|76122Q105|10/03/25|4.91|5.04|4.91|4.98|5.00|.10|16146|305|1|0|0|13816|2330|0|0|10037|16146|16146|16146|80764.30|Q
RGR|864159108|10/03/25|44.49|44.82|44.48|44.53|44.63|.38|16779|531|0|0|0|16779|0|0|0|15075|16779|16779|16779|748922.01|N
RGS|758932206|10/03/25|29.39|29.39|28.95|28.95|29.20|-.51|2|2|0|0|0|2|0|0|0|1|2|2|2|58.40|Q
RGT|78081T104|10/03/25|13.00|13.02|13.00|13.02|13.01|.09|38|3|0|0|0|38|0|0|0|0|38|38|38|494.35|N
RGTI|76655K103|10/03/25|36.97|40.63|35.75|40.06|38.31|4.65|14285431|180440|354|65|13|12513076|1114479|428484|229392|9085540|14285431|14285431|14285431|547322757.32|Q
RGTI W|76655K111|10/03/25|25.52|29.07|24.35|28.45|26.86|4.50|159561|2207|0|0|0|159561|0|0|0|71050|159561|159561|159561|4285616.27|Q
RGTU|46092D301|10/03/25|211.55|245.60|200.62|245.60|221.87|52.51|18264|1214|0|0|0|18264|0|0|0|10461|18264|18264|18264|4052224.10|Z
RGTX|88636R131|10/03/25|221.15|263.13|207.52|255.75|233.37|52.19|352570|21952|2|0|0|347089|5481|0|0|116482|352570|352570|352570|82278565.23|Q
RH|74967X103|10/03/25|207.00|212.04|206.08|207.59|209.15|4.08|33512|1375|0|0|0|33512|0|0|0|18710|33512|33512|33512|7009164.37|N
RHI|770323103|10/03/25|34.38|35.16|34.38|34.44|34.71|.20|32553|900|0|0|0|32553|0|0|0|20648|32553|32553|32553|1129847.36|N
RHLD|76134H101|10/03/25|73.10|78.59|73.10|77.62|77.83|3.49|7779|922|0|0|0|7779|0|0|0|6036|7779|7779|7779|605476.04|N
RHP|78377T107|10/03/25|90.50|91.78|90.47|90.97|90.88|.82|33868|776|0|0|0|33868|0|0|0|29639|33868|33868|33868|3077842.63|N
RHRX|85521B775|10/03/25|18.30|18.30|18.26|18.26|18.30|-.04|61|1|0|0|0|61|0|0|0|0|61|61|61|1116.30|P
RHTX|85521B759|10/03/25|18.02|18.02|17.96|17.96|18.00|-.43|618|3|0|0|0|618|0|0|0|0|618|618|618|11126.73|P
RIBB|G7552W109|10/03/25|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
RIBB R|G7552W117|10/03/25|0.00|0.24|0.24|0.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RIBB U|G7552W125|10/03/25|0.00|0.00|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|10/03/25|30.92|31.24|30.92|31.24|31.09|.61|3971|188|0|0|0|3971|0|0|0|1424|3971|3971|3971|123471.84|Q
RIET|26922B840|10/03/25|9.68|9.76|9.68|9.71|9.71|.02|4048|23|1|0|0|1659|2389|0|0|2793|4048|4048|4048|39288.82|P
RIFR|78249U506|10/03/25|26.13|26.22|26.13|26.19|26.21|.31|305|4|0|0|0|305|0|0|0|0|305|305|305|7994.65|Q
RIG|H8817H100|10/03/25|3.30|3.42|3.30|3.37|3.37|.07|1567131|1733|152|56|5|644977|505524|348415|68215|791936|1567131|1567131|1567131|5276934.45|N
RIGL|766559702|10/03/25|28.33|29.37|28.20|28.54|28.73|.43|32089|1061|0|0|0|32089|0|0|0|13086|32089|32089|32089|921839.98|Q
RIGS|00162Q783|10/03/25|23.22|23.28|23.22|23.28|23.22|-.04|108|1|0|0|0|108|0|0|0|0|108|108|108|2507.76|P
RILA|84858T764|10/03/25|11.92|11.92|11.80|11.80|11.89|-.07|14|4|0|0|0|14|0|0|0|2|14|14|14|166.50|P
RILY|05580M108|10/03/25|6.26|6.39|5.93|5.94|6.06|-.32|50155|737|0|0|0|50155|0|0|0|33548|50155|50155|50155|304158.09|Q
RILY G|05580M793|10/03/25|19.60|19.70|19.52|19.52|19.69|-.08|1025|14|0|0|0|1025|0|0|0|451|1025|1025|1025|20182.68|Q
RILY K|05580M827|10/03/25|23.83|23.86|23.83|23.86|23.83|.07|6|2|0|0|0|6|0|0|0|0|6|6|6|142.98|Q
RILY L|05580M850|10/03/25|0.00|6.25|6.25|6.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RILY N|05580M801|10/03/25|21.25|21.25|21.17|21.17|21.26|.01|484|6|0|0|0|484|0|0|0|412|484|484|484|10288.40|Q
RILY P|05580M876|10/03/25|0.00|6.24|6.24|6.24|6.29|-.10|1000|5|0|0|0|1000|0|0|0|0|1000|1000|1000|6290.00|Q
RILY T|05580M835|10/03/25|15.09|15.09|15.00|15.00|15.09|-.23|50|1|0|0|0|50|0|0|0|50|50|50|50|754.50|Q
RILY Z|05580M819|10/03/25|12.31|12.41|12.31|12.41|12.31|-.06|99|3|0|0|0|99|0|0|0|77|99|99|99|1218.69|Q
RIME|829322502|10/03/25|2.76|2.76|2.72|2.72|2.71|-.02|1464|33|0|0|0|1464|0|0|0|1134|1464|1464|1464|3968.80|Q
RINF|74348A814|10/03/25|32.32|32.35|32.32|32.35|32.32|.05|142|4|0|0|0|142|0|0|0|140|142|142|142|4589.35|P
RING|46434G855|10/03/25|65.86|65.99|65.27|65.60|65.60|.15|13289|168|0|0|0|13289|0|0|0|12029|13289|13289|13289|871765.91|Q
RINT|78249U209|10/03/25|28.50|28.50|28.48|28.48|28.50|.17|24|1|0|0|0|24|0|0|0|0|24|24|24|684.00|Q
RIO|767204100|10/03/25|66.29|66.60|65.88|66.11|66.27|-.15|182575|2845|1|0|0|180046|2529|0|0|40203|182575|182575|182575|12098530.64|N
RIOT|767292105|10/03/25|19.39|20.80|19.00|19.43|20.00|.18|3639717|25276|74|23|4|3178631|236892|157682|66512|2516046|3639717|3639717|3639717|72784774.06|Q
RIOX|88636J287|10/03/25|34.49|39.55|33.42|34.66|36.70|.50|213308|1914|8|0|1|178511|23901|0|10896|116018|213308|213308|213308|7828426.47|P
RISN|66538H393|10/03/25|29.73|29.86|29.73|29.86|29.90|.11|62|3|0|0|0|62|0|0|0|56|62|62|62|1853.96|P
RISR|886364637|10/03/25|35.90|35.96|35.89|35.96|35.92|.04|1213|17|0|0|0|1213|0|0|0|153|1213|1213|1213|43570.09|P
RITA|26922B402|10/03/25|19.80|19.80|19.65|19.65|19.67|.12|878|9|0|0|0|878|0|0|0|373|878|878|878|17269.71|P
RITM|64828T201|10/03/25|11.16|11.24|11.09|11.15|11.15|-.02|147967|906|2|1|0|134161|7014|6792|0|55519|147967|147967|147967|1649671.64|N
RITM PRA|64828T300|10/03/25|25.51|25.54|25.50|25.50|25.53|.03|586|2|0|0|0|586|0|0|0|0|586|586|586|14963.44|N
RITM PRB|64828T409|10/03/25|0.00|25.51|25.51|25.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
RITM PRC|64828T508|10/03/25|24.87|24.88|24.76|24.76|24.88|-.12|508|3|0|0|0|508|0|0|0|0|508|508|508|12638.96|N
RITM PRD|64828T706|10/03/25|24.69|24.69|24.67|24.69|24.68|.04|617|4|0|0|0|617|0|0|0|0|617|617|617|15224.68|N
RITM PRE|64828T805|10/03/25|25.04|25.04|24.93|24.95|24.98|-.09|19283|43|1|0|0|14483|4800|0|0|0|19283|19283|19283|481629.26|N
RITR|G7486B106|10/03/25|2.69|2.79|2.57|2.74|2.69|-.22|254553|918|18|8|1|129132|58833|49371|17217|74600|254553|254553|254553|684348.63|Q
RIV|76881Y109|10/03/25|11.95|11.97|11.95|11.97|11.95|.02|4327|41|0|0|0|4327|0|0|0|2409|4327|4327|4327|51726.95|N
RIV PRA|76881Y208|10/03/25|0.00|23.39|23.39|23.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
RIV RT|76881Y174|10/03/25|0.01|0.02|0.01|0.01|0.01|0.00|29999|11|1|3|0|3012|4587|22400|0|0|29999|29999|29999|342.59|N
RIVN|76954A103|10/03/25|13.55|13.73|13.23|13.65|13.50|.12|2859193|15276|60|9|8|2397101|190621|69260|202211|1220095|2859193|2859193|2859193|38586180.89|Q
RJDI|14214M260|10/03/25|25.12|25.17|25.01|25.01|25.15|.06|2600|6|0|0|0|2600|0|0|0|600|2600|2600|2600|65389.00|P
RJF|754730109|10/03/25|167.10|168.00|166.16|166.81|166.87|.34|28632|836|0|0|0|28632|0|0|0|19563|28632|28632|28632|4777959.47|N
RJF PRB|754730406|10/03/25|0.00|25.22|25.22|25.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
RJMG|33740F359|10/03/25|0.00|26.44|26.44|26.44|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
RJMI|14214M286|10/03/25|25.18|25.18|25.18|25.18|25.18|.15|5|1|0|0|0|5|0|0|0|0|5|5|5|125.90|P
RJVI|14214M278|10/03/25|25.05|25.07|25.05|25.06|25.06|-.02|200|2|0|0|0|200|0|0|0|0|200|200|200|5012.00|P
RKDA|039014303|10/03/25|3.35|3.47|3.35|3.47|3.38|0.00|730|5|0|0|0|730|0|0|0|355|730|730|730|2464.10|Q
RKLB|773121108|10/03/25|52.15|56.93|51.28|56.15|54.44|3.68|1994841|35349|46|5|0|1817279|142429|35133|0|869764|1994841|1994841|1994841|108605243.07|Q
RKLX|88636R222|10/03/25|98.74|117.04|96.10|114.15|106.94|13.97|206097|7503|1|0|1|189491|2900|0|13706|58397|206097|206097|206097|22039070.37|Q
RKT|77311W101|10/03/25|18.44|18.82|17.63|17.78|18.02|-.59|3860295|21858|51|20|3|3526858|162243|136294|34900|2223434|3860295|3860295|3860295|69574480.35|N
RL|751212101|10/03/25|323.50|325.19|321.81|321.81|323.61|-.81|27572|1058|0|0|0|27572|0|0|0|22976|27572|27572|27572|8922498.03|N
RLAY|75943R102|10/03/25|5.28|5.54|5.27|5.49|5.42|.27|136882|1864|4|0|0|124443|12439|0|0|81279|136882|136882|136882|741245.93|Q
RLGT|75025X100|10/03/25|5.86|6.01|5.86|5.98|5.97|.14|8865|122|0|0|0|8865|0|0|0|3983|8865|8865|8865|52896.72|A
RLI|749607107|10/03/25|63.40|65.00|63.40|64.53|64.56|1.06|24275|864|0|0|0|24275|0|0|0|11293|24275|24275|24275|1567239.36|N
RLJ|74965L101|10/03/25|7.07|7.26|7.04|7.04|7.13|-.17|69622|858|0|0|0|69622|0|0|0|47548|69622|69622|69622|496565.98|N
RLJ PRA|74965L200|10/03/25|25.73|25.73|25.57|25.69|25.59|.05|253|5|0|0|0|253|0|0|0|0|253|253|253|6473.61|N
RLMD|75955J402|10/03/25|2.77|2.83|2.20|2.31|2.45|-.35|59627|823|1|0|0|56881|2746|0|0|31301|59627|59627|59627|146183.44|Q
RLTY|19249Q103|10/03/25|15.31|15.34|15.30|15.34|15.32|.14|1804|19|0|0|0|1804|0|0|0|0|1804|1804|1804|27632.71|N
RLX|74969N103|10/03/25|2.59|2.59|2.51|2.53|2.53|-.07|88638|356|2|1|0|75482|8024|5132|0|17336|88638|88638|88638|224274.00|N
RLY|78467V103|10/03/25|30.89|31.17|30.89|31.09|31.07|.18|4101|37|0|0|0|4101|0|0|0|2127|4101|4101|4101|127409.41|P
RLYB|75120L100|10/03/25|0.55|0.59|0.55|0.56|0.56|.05|90211|224|4|3|1|44767|10028|23466|11950|18789|90211|90211|90211|50685.44|Q
RM|75902K106|10/03/25|40.07|40.07|38.91|38.93|39.19|.01|6220|197|0|0|0|6220|0|0|0|5147|6220|6220|6220|243764.30|N
RMAX|75524W108|10/03/25|9.27|9.36|9.14|9.18|9.20|-.06|13668|271|1|0|0|11578|2090|0|0|8962|13668|13668|13668|125792.12|N
RMBI|76525P100|10/03/25|14.51|14.57|14.36|14.57|14.37|.52|681|11|0|0|0|681|0|0|0|310|681|681|681|9784.63|Q
RMBS|750917106|10/03/25|104.85|104.85|98.03|100.01|100.24|-3.69|88342|3357|0|0|0|88342|0|0|0|49171|88342|88342|88342|8855649.57|Q
RMCA|45259A860|10/03/25|24.25|24.28|24.25|24.26|24.27|.02|264|6|0|0|0|264|0|0|0|0|264|264|264|6408.10|P
RMCF|77467X101|10/03/25|1.62|1.72|1.62|1.70|1.69|.07|10248|122|0|0|0|10248|0|0|0|3437|10248|10248|10248|17336.21|Q
RMCO|02369M102|10/03/25|2.23|2.44|2.23|2.44|2.33|.20|1592|12|0|0|0|1592|0|0|0|411|1592|1592|1592|3713.69|Q
RMCO W|02369M110|10/03/25|0.05|0.07|0.05|0.07|0.06|.02|14100|19|2|0|0|5800|8300|0|0|0|14100|14100|14100|901.97|Q
RMD|761152107|10/03/25|278.05|280.34|277.50|278.57|278.71|1.77|18885|1110|0|0|0|18885|0|0|0|14814|18885|18885|18885|5263528.53|N
RMI|76883F108|10/03/25|14.65|14.65|14.58|14.58|14.55|-.07|177|6|0|0|0|177|0|0|0|0|177|177|177|2575.82|N
RMIF|26922B543|10/03/25|25.03|25.03|25.01|25.01|25.03|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|25.03|Z
RMM|76882H105|10/03/25|14.12|14.12|14.04|14.08|14.06|-.07|2531|20|0|0|0|2531|0|0|0|975|2531|2531|2531|35586.58|N
RMMZ|76882M104|10/03/25|14.84|14.84|14.77|14.77|14.84|-.16|1|1|0|0|0|1|0|0|0|0|1|1|1|14.84|N
RMNI|76674Q107|10/03/25|4.77|4.86|4.74|4.86|4.80|.09|8804|207|0|0|0|8804|0|0|0|3644|8804|8804|8804|42272.71|Q
RMNY|45259A852|10/03/25|24.47|24.48|24.47|24.48|24.48|.01|102|3|0|0|0|102|0|0|0|0|102|102|102|2496.94|P
RMOP|45259A878|10/03/25|24.96|25.02|24.95|24.99|24.99|-.01|1965|29|0|0|0|1965|0|0|0|320|1965|1965|1965|49096.62|P
RMR|74967R106|10/03/25|15.63|15.86|15.63|15.64|15.73|0.00|2163|239|0|0|0|2163|0|0|0|921|2163|2163|2163|34027.73|Q
RMSG|G7410G106|10/03/25|2.21|2.33|2.19|2.19|2.29|.02|7483|34|1|0|0|4279|3204|0|0|287|7483|7483|7483|17132.87|Q
RMSG W|G7410G114|10/03/25|0.09|0.09|0.09|0.09|0.09|.01|400|4|0|0|0|400|0|0|0|0|400|400|400|36.50|Q
RMT|780915104|10/03/25|10.47|10.50|10.40|10.40|10.47|0.00|8925|66|0|0|0|8925|0|0|0|3936|8925|8925|8925|93451.15|N
RMTI|774374300|10/03/25|1.21|1.23|1.20|1.22|1.21|.01|23417|196|0|0|0|23417|0|0|0|16192|23417|23417|23417|28394.81|Q
RNA|05370A108|10/03/25|44.60|47.25|44.46|46.97|45.85|2.78|118325|2532|2|0|0|113288|5037|0|0|52557|118325|118325|118325|5424883.72|Q
RNAC|816212302|10/03/25|10.40|10.41|10.05|10.09|10.17|-.21|1989|100|0|0|0|1989|0|0|0|1294|1989|1989|1989|20223.87|Q
RNAZ|89357L501|10/03/25|0.00|10.57|10.57|10.57|10.26|-.01|54|2|0|0|0|54|0|0|0|53|54|54|54|553.83|Q
RND|33738R621|10/03/25|29.89|29.94|29.80|29.80|30.04|-.06|463|5|0|0|0|463|0|0|0|462|463|463|463|13908.00|P
RNEM|33738R779|10/03/25|0.00|53.93|53.93|53.93|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RNG|76680R206|10/03/25|28.06|28.50|27.99|28.02|28.14|.13|31044|920|1|0|0|26195|4849|0|0|20343|31044|31044|31044|873541.83|N
RNGR|75282U104|10/03/25|13.83|14.01|13.83|13.96|13.92|.36|2910|96|0|0|0|2910|0|0|0|1643|2910|2910|2910|40507.34|N
RNGT U|G7375J129|10/03/25|0.00|10.03|10.00|10.00|10.01|10.00|444149|235|29|11|8|55103|108372|93598|187076|52778|444149|444149|444149|4447569.35|Q
RNIN|02072Q655|10/03/25|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
RNP|19247X100|10/03/25|22.15|22.28|22.13|22.19|22.20|.05|6849|69|0|0|0|6849|0|0|0|1399|6849|6849|6849|152059.48|N
RNR|G7496G103|10/03/25|255.23|260.43|255.23|259.51|259.44|3.77|13479|415|0|0|0|13479|0|0|0|8993|13479|13479|13479|3497030.36|N
RNR PRF|75968N309|10/03/25|23.76|23.76|23.73|23.73|23.76|-.02|200|2|0|0|0|200|0|0|0|0|200|200|200|4752.00|N
RNR PRG|G7498P127|10/03/25|16.98|17.05|16.98|16.98|17.03|-.01|199|8|0|0|0|199|0|0|0|0|199|199|199|3388.61|N
RNRG|37960A180|10/03/25|0.00|32.67|32.67|32.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
RNST|75970E107|10/03/25|36.78|37.25|36.78|36.80|36.95|.35|10957|390|0|0|0|10957|0|0|0|7853|10957|10957|10957|404836.24|N
RNTX|00887A204|10/03/25|1.17|1.20|1.17|1.19|1.18|.02|972|20|0|0|0|972|0|0|0|745|972|972|972|1147.64|Q
RNTY|88636R776|10/03/25|50.40|50.61|50.40|50.61|50.58|.20|960|13|0|0|0|960|0|0|0|946|960|960|960|48554.36|P
RNW|G7500M104|10/03/25|8.06|8.12|8.01|8.01|8.06|-.07|23018|386|0|0|0|23018|0|0|0|11544|23018|23018|23018|185498.05|Q
RNWW W|G7500M120|10/03/25|0.07|0.07|0.07|0.07|0.07|-.02|100|1|0|0|0|100|0|0|0|0|100|100|100|7.00|Q
RNWZ|210322749|10/03/25|26.24|26.31|26.24|26.31|26.20|.32|108|2|0|0|0|108|0|0|0|64|108|108|108|2829.52|P
RNXT|75989R107|10/03/25|1.26|1.34|1.25|1.32|1.31|.04|16086|115|0|0|0|16086|0|0|0|5233|16086|16086|16086|21006.26|Q
ROAD|21044C107|10/03/25|127.70|127.70|125.06|125.64|125.82|-.89|12420|795|0|0|0|12420|0|0|0|8403|12420|12420|12420|1562687.08|Q
ROAM|518416201|10/03/25|28.07|28.16|28.07|28.16|28.12|.11|19|4|0|0|0|19|0|0|0|7|19|19|19|534.37|P
ROBN|26923N389|10/03/25|112.75|117.61|110.43|115.31|114.43|4.15|147866|3127|2|1|0|134965|5996|6905|0|101094|147866|147866|147866|16920480.84|Z
ROBO|301505707|10/03/25|67.73|68.01|67.53|67.82|67.81|.54|21236|433|0|0|0|21236|0|0|0|14137|21236|21236|21236|1440038.41|P
ROBT|33738R720|10/03/25|54.76|55.00|54.24|54.59|54.69|.24|6529|90|0|0|0|6529|0|0|0|6220|6529|6529|6529|357093.42|Q
ROCK|374689107|10/03/25|66.40|67.59|65.22|65.36|66.71|-1.09|19593|976|0|0|0|19593|0|0|0|10323|19593|19593|19593|1307006.52|Q
RODM|518416102|10/03/25|35.73|35.74|35.73|35.74|35.73|.11|1126|2|0|0|0|1126|0|0|0|1026|1126|1126|1126|40232.04|P
ROE|02072L433|10/03/25|34.93|34.93|34.84|34.85|34.85|.02|1415|5|0|0|0|1415|0|0|0|1410|1415|1415|1415|49306.68|Q
ROG|775133101|10/03/25|82.70|83.89|82.70|83.08|83.16|.95|9088|390|0|0|0|9088|0|0|0|6911|9088|9088|9088|755796.26|N
ROIV|G76279101|10/03/25|15.99|16.18|15.90|16.18|16.08|.20|359854|3038|4|0|0|346846|13008|0|0|135768|359854|359854|359854|5787139.51|Q
ROK|773903109|10/03/25|349.19|353.60|346.61|349.38|350.65|.88|29450|1221|0|0|0|29450|0|0|0|11931|29450|29450|29450|10326635.06|N
ROKT|78468R630|10/03/25|78.07|78.87|78.07|78.75|78.63|.82|298|18|0|0|0|298|0|0|0|235|298|298|298|23431.44|P
ROKU|77543R102|10/03/25|104.25|104.85|102.32|103.85|103.60|.03|170465|5485|2|0|0|166015|4450|0|0|94839|170465|170465|170465|17660196.82|Q
ROL|775711104|10/03/25|58.05|58.99|58.05|58.71|58.74|.40|35668|1429|0|0|0|35668|0|0|0|23654|35668|35668|35668|2095141.30|N
ROLR|42981K100|10/03/25|2.73|2.87|2.66|2.87|2.70|.16|319|6|0|0|0|319|0|0|0|180|319|319|319|861.78|A
ROM|74347R693|10/03/25|95.68|96.50|93.98|94.36|95.45|-1.14|4901|86|0|0|0|4901|0|0|0|1496|4901|4901|4901|467813.59|P
ROMA|G7633Y108|10/03/25|2.81|2.88|2.80|2.88|2.82|.06|1774|14|0|0|0|1774|0|0|0|601|1774|1774|1774|5001.81|Q
ROMO|86280R886|10/03/25|0.00|34.10|34.10|34.10|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ROOT|77664L207|10/03/25|91.95|92.00|86.48|86.79|89.16|-4.17|23144|1260|0|0|0|23144|0|0|0|15550|23144|23144|23144|2063429.25|Q
ROP|776696106|10/03/25|497.59|504.69|497.59|499.82|501.16|2.33|38469|1634|0|0|0|38469|0|0|0|17392|38469|38469|38469|19279151.67|Q
ROPE|02072L169|10/03/25|26.26|26.42|26.26|26.42|26.26|.12|1|1|0|0|0|1|0|0|0|0|1|1|1|26.26|P
RORO|886364843|10/03/25|16.12|16.12|15.94|15.94|16.12|-.05|5|1|0|0|0|5|0|0|0|0|5|5|5|80.60|P
ROSC|518416508|10/03/25|45.41|45.42|45.41|45.42|45.41|.13|12|2|0|0|0|12|0|0|0|8|12|12|12|544.88|P
ROST|778296103|10/03/25|156.04|156.54|152.01|152.73|153.64|-3.45|128079|3803|0|0|0|128079|0|0|0|64540|128079|128079|128079|19677921.13|Q
ROUS|518416409|10/03/25|57.87|57.87|57.70|57.70|57.84|-.03|941|3|0|0|0|941|0|0|0|851|941|941|941|54425.71|P
RPAR|886364603|10/03/25|21.22|21.23|21.19|21.19|21.22|.02|974|16|0|0|0|974|0|0|0|0|974|974|974|20663.67|P
RPAY|76029L100|10/03/25|5.23|5.38|5.22|5.26|5.26|.01|19049|401|0|0|0|19049|0|0|0|8688|19049|19049|19049|100280.07|Q
RPD|753422104|10/03/25|18.67|18.81|18.49|18.54|18.64|-.10|27078|1249|0|0|0|27078|0|0|0|8912|27078|27078|27078|504868.19|Q
RPG|46137V266|10/03/25|48.23|48.25|47.79|47.82|48.06|-.23|49389|319|0|0|0|49389|0|0|0|38714|49389|49389|49389|2373437.31|P
RPHS|90214Q642|10/03/25|11.16|11.16|11.12|11.12|11.15|-.01|19|2|0|0|0|19|0|0|0|14|19|19|19|211.84|Z
RPID|75340L104|10/03/25|3.60|3.79|3.60|3.79|3.70|.22|2082|33|0|0|0|2082|0|0|0|1157|2082|2082|2082|7705.52|Q
RPM|749685103|10/03/25|116.40|117.35|115.96|116.77|116.72|.57|27134|803|0|0|0|27134|0|0|0|20240|27134|27134|27134|3167054.89|N
RPRX|G7709Q104|10/03/25|36.60|36.65|36.01|36.07|36.33|-.43|119544|2475|0|0|0|119544|0|0|0|54716|119544|119544|119544|4342809.22|Q
RPT|38983D300|10/03/25|2.54|2.54|2.49|2.51|2.50|-.01|751|21|0|0|0|751|0|0|0|608|751|751|751|1877.09|N
RPT PRC|38983D862|10/03/25|25.14|25.24|25.14|25.24|25.14|-.02|16|1|0|0|0|16|0|0|0|0|16|16|16|402.24|N
RPTX|760273102|10/03/25|1.84|1.84|1.80|1.80|1.83|-.05|6647|53|1|0|0|4176|2471|0|0|1660|6647|6647|6647|12175.19|Q
RPV|46137V258|10/03/25|99.79|100.67|99.79|100.39|100.37|.78|51845|281|0|0|1|22340|0|0|29505|35154|51845|51845|51845|5203458.85|P
RQI|19247L106|10/03/25|12.43|12.54|12.43|12.46|12.50|.04|2358|36|0|0|0|2358|0|0|0|1201|2358|2358|2358|29482.66|N
RR|765504105|10/03/25|5.31|6.30|5.03|6.18|5.83|1.01|8486678|26282|304|95|15|5478113|986630|700419|1321516|3324034|8486678|8486678|8486678|49470399.39|Q
RRBI|75686R202|10/03/25|63.84|64.94|63.84|64.94|64.37|1.70|769|59|0|0|0|769|0|0|0|485|769|769|769|49503.31|Q
RRC|75281A109|10/03/25|38.60|38.66|37.89|38.23|38.18|-.34|252499|5312|1|1|0|244001|2807|5691|0|106356|252499|252499|252499|9641075.83|N
RRGB|75689M101|10/03/25|7.36|7.36|7.08|7.12|7.18|-.31|16277|396|1|0|0|12182|4095|0|0|9370|16277|16277|16277|116835.76|Q
RRR|75700L108|10/03/25|61.77|61.77|60.35|60.40|60.70|-1.03|14693|823|0|0|0|14693|0|0|0|7533|14693|14693|14693|891803.72|Q
RRX|758750103|10/03/25|144.85|148.33|144.38|148.06|147.56|4.36|34948|1312|0|0|0|34948|0|0|0|28692|34948|34948|34948|5157075.18|N
RS|759509102|10/03/25|285.21|285.21|282.96|283.94|283.52|-1.60|6450|407|0|0|0|6450|0|0|0|4164|6450|6450|6450|1828701.82|N
RSBA|88636R586|10/03/25|21.42|21.42|21.41|21.41|21.42|-.02|929|6|0|0|0|929|0|0|0|198|929|929|929|19897.69|Z
RSBT|88636J105|10/03/25|17.64|17.67|17.64|17.67|17.68|.22|33|2|0|0|0|33|0|0|0|0|33|33|33|583.28|Z
RSBY|88636J352|10/03/25|16.37|16.37|16.34|16.34|16.37|-.08|2012|3|0|0|0|2012|0|0|0|2000|2012|2012|2012|32935.36|Z
RSDE|33740U489|10/03/25|0.00|21.67|21.67|21.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
RSEE|19423L540|10/03/25|0.00|33.48|33.48|33.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
RSF|76882B108|10/03/25|14.85|14.89|14.81|14.89|14.83|.06|1367|17|0|0|0|1367|0|0|0|1367|1367|1367|1367|20270.60|N
RSG|760759100|10/03/25|222.57|225.59|222.03|224.15|224.45|1.60|56408|1634|0|0|0|56408|0|0|0|25785|56408|56408|56408|12660989.31|N
RSHO|87975E602|10/03/25|43.43|43.53|43.42|43.43|43.44|.12|1163|18|0|0|0|1163|0|0|0|910|1163|1163|1163|50515.64|P
RSI|782011100|10/03/25|19.40|19.67|19.11|19.27|19.31|-.03|46348|854|1|0|0|43648|2700|0|0|16508|46348|46348|46348|894809.29|N
RSJN|33740F227|10/03/25|33.89|34.01|33.89|33.94|33.94|.06|250|3|0|0|0|250|0|0|0|110|250|250|250|8485.70|P
RSKD|M8216R109|10/03/25|4.77|4.78|4.68|4.73|4.74|.03|13252|156|1|0|0|11075|2177|0|0|4145|13252|13252|13252|62767.84|N
RSMC|45259A803|10/03/25|26.49|26.52|26.32|26.32|26.49|.10|1104|6|0|0|0|1104|0|0|0|504|1104|1104|1104|29247.52|P
RSMR|33740U398|10/03/25|21.57|21.60|21.57|21.60|21.57|.05|397|1|0|0|0|397|0|0|0|397|397|397|397|8563.29|P
RSMV|53656G332|10/03/25|26.75|26.75|26.65|26.65|26.75|-.03|403|5|0|0|0|403|0|0|0|400|403|403|403|10779.89|P
RSP|46137V357|10/03/25|190.91|192.30|190.91|191.25|191.66|.67|4304349|17945|13|1|2|3968974|37833|9325|288217|3218623|4304349|4304349|4304349|824979945.66|P
RSPA|46090A697|10/03/25|51.08|51.43|51.08|51.27|51.29|.03|16782|179|1|0|0|14196|2586|0|0|4201|16782|16782|16782|860780.53|P
RSPC|46137Y609|10/03/25|40.37|40.44|40.37|40.44|40.39|.11|76|5|0|0|0|76|0|0|0|5|76|76|76|3069.94|P
RSPD|46137V381|10/03/25|58.14|58.14|57.91|57.94|58.07|-.19|2300|19|0|0|0|2300|0|0|0|2119|2300|2300|2300|133552.04|P
RSPE|46138G516|10/03/25|29.11|29.27|29.11|29.20|29.27|.12|736|26|0|0|0|736|0|0|0|736|736|736|736|21544.46|P
RSPF|46137V340|10/03/25|77.53|77.96|77.53|77.96|77.75|.59|72|3|0|0|0|72|0|0|0|28|72|72|72|5598.26|P
RSPG|46137V365|10/03/25|79.35|79.82|79.24|79.24|79.49|.21|40092|486|1|0|0|37037|3055|0|0|27064|40092|40092|40092|3187103.94|P
RSPH|46137V332|10/03/25|30.22|30.56|30.22|30.45|30.38|.31|4003|50|0|0|0|4003|0|0|0|2212|4003|4003|4003|121627.68|P
RSPM|46137V316|10/03/25|32.96|33.10|32.96|33.01|33.01|.06|1262|11|0|0|0|1262|0|0|0|459|1262|1262|1262|41663.11|P
RSPN|46137V324|10/03/25|56.24|56.65|56.17|56.28|56.41|.13|7721|73|0|0|0|7721|0|0|0|5157|7721|7721|7721|435531.29|P
RSPR|46137V290|10/03/25|35.34|35.56|35.34|35.49|35.43|.24|391|5|0|0|0|391|0|0|0|112|391|391|391|13852.44|P
RSPS|46137V373|10/03/25|29.26|29.43|29.26|29.37|29.38|.08|3881|15|0|0|0|3881|0|0|0|2898|3881|3881|3881|114041.00|P
RSPT|46137V282|10/03/25|45.44|45.71|45.17|45.18|45.38|-.17|50456|246|2|0|0|44624|5832|0|0|17732|50456|50456|50456|2289447.09|P
RSPU|46137V274|10/03/25|76.90|78.00|76.90|77.56|77.60|.84|2138|39|0|0|0|2138|0|0|0|799|2138|2138|2138|165911.69|P
RSSB|88636J204|10/03/25|28.68|28.68|28.57|28.57|28.63|.02|677|9|0|0|0|677|0|0|0|384|677|677|677|19380.42|Z
RSSE|33740F185|10/03/25|21.27|21.28|21.24|21.24|21.27|.03|317|7|0|0|0|317|0|0|0|102|317|317|317|6743.33|P
RSSL|37960A453|10/03/25|96.29|96.74|95.97|95.97|96.06|.08|19839|25|0|0|1|3957|0|0|15882|17888|19839|19839|19839|1905826.46|P
RSSS|761025105|10/03/25|3.62|3.72|3.60|3.60|3.65|.02|7304|47|0|0|0|7304|0|0|0|4921|7304|7304|7304|26630.60|Q
RSST|88636J816|10/03/25|26.96|27.27|26.95|27.02|27.05|.43|1721|10|0|0|0|1721|0|0|0|500|1721|1721|1721|46557.38|Z
RSSX|88636V702|10/03/25|25.95|26.14|25.89|26.07|26.04|.24|1593|25|0|0|0|1593|0|0|0|815|1593|1593|1593|41481.45|Z
RSSY|88636J345|10/03/25|20.16|20.16|20.08|20.08|20.18|-.11|32|2|0|0|0|32|0|0|0|32|32|32|32|645.60|Z
RSVR|76119X105|10/03/25|7.83|7.83|7.78|7.78|7.79|-.04|766|36|0|0|0|766|0|0|0|650|766|766|766|5964.52|Q
RSVR W|76119X113|10/03/25|0.65|0.65|0.61|0.61|0.64|-.30|600|3|0|0|0|600|0|0|0|600|600|600|600|385.01|Q
RTAC|G7490F101|10/03/25|11.15|11.15|11.05|11.05|11.12|-.09|1622|22|0|0|0|1622|0|0|0|470|1622|1622|1622|18034.16|Q
RTAC U|G7490F119|10/03/25|11.62|11.65|11.62|11.65|11.62|-.03|100|1|0|0|0|100|0|0|0|0|100|100|100|1162.00|Q
RTAC W|G7490F127|10/03/25|1.21|1.26|1.17|1.22|1.23|-.08|15440|27|2|0|0|8240|7200|0|0|6252|15440|15440|15440|19021.01|Q
RTAI|19423L714|10/03/25|0.00|21.23|21.23|21.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
RTH|92189F684|10/03/25|250.00|250.00|248.25|248.25|249.30|-2.32|320|16|0|0|0|320|0|0|0|120|320|320|320|79774.84|Q
RTO|760125104|10/03/25|26.51|26.59|26.38|26.41|26.47|.42|32494|554|0|0|0|32494|0|0|0|15221|32494|32494|32494|860031.68|N
RTRE|19423L441|10/03/25|25.47|25.47|25.43|25.43|25.43|0.00|245|11|0|0|0|245|0|0|0|0|245|245|245|6230.33|Z
RTX|75513E101|10/03/25|167.30|167.30|165.50|166.57|166.83|-.09|98291|2965|0|0|0|98291|0|0|0|60601|98291|98291|98291|16397785.62|N
RTXG|882927494|10/03/25|20.66|20.67|20.66|20.67|20.88|-.02|138|30|0|0|0|138|0|0|0|54|138|138|138|2882.05|Q
RUBI|Y1250N107|10/03/25|2.26|2.26|2.21|2.25|2.23|-.02|2386|22|0|0|0|2386|0|0|0|804|2386|2386|2386|5315.35|Q
RULE|19423L581|10/03/25|0.00|23.11|23.11|23.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
RUM|78137L105|10/03/25|8.22|8.94|8.06|8.57|8.46|1.16|1476342|9853|48|15|4|1159089|151781|108736|56736|1057818|1476342|1476342|1476342|12491267.62|Q
RUMB W|78137L113|10/03/25|2.36|2.83|2.36|2.65|2.59|.60|9448|75|0|0|0|9448|0|0|0|3655|9448|9448|9448|24452.68|Q
RUN|86771W105|10/03/25|19.13|19.63|18.81|19.13|19.21|-.04|703905|8276|7|0|4|553373|23492|0|127040|381024|703905|703905|703905|13520205.62|Q
RUNN|48817R870|10/03/25|34.66|34.66|34.57|34.57|34.62|.20|1267|16|0|0|0|1267|0|0|0|1066|1267|1267|1267|43862.03|Q
RUSC|78249U100|10/03/25|30.55|30.58|30.55|30.58|30.46|.22|184|3|0|0|0|184|0|0|0|0|184|184|184|5605.20|Q
RUSH A|781846209|10/03/25|53.79|53.79|51.40|51.70|52.29|-1.49|19093|847|0|0|0|19093|0|0|0|8761|19093|19093|19093|998417.63|Q
RUSH B|781846308|10/03/25|57.54|59.07|56.47|56.47|58.10|-1.49|5811|744|0|0|0|5811|0|0|0|4035|5811|5811|5811|337606.34|Q
RVER|00777X546|10/03/25|33.37|33.45|33.37|33.45|33.47|.17|127|5|0|0|0|127|0|0|0|5|127|127|127|4250.17|P
RVLV|76156B107|10/03/25|21.64|22.88|21.63|22.37|22.40|.92|29114|805|0|0|0|29114|0|0|0|20213|29114|29114|29114|652107.25|N
RVMD|76155X100|10/03/25|46.02|47.58|45.82|46.71|46.94|1.03|74592|2240|0|0|0|74592|0|0|0|48710|74592|74592|74592|3501696.61|Q
RVMD W|76155X118|10/03/25|0.29|0.30|0.29|0.30|0.29|.01|2000|2|0|0|0|2000|0|0|0|0|2000|2000|2000|576.00|Q
RVNL|38747R470|10/03/25|31.75|32.11|30.35|32.06|31.38|.66|6506|267|0|0|0|6506|0|0|0|3544|6506|6506|6506|204160.12|Q
RVNU|233051705|10/03/25|24.57|24.66|24.57|24.66|24.61|.07|838|6|0|0|0|838|0|0|0|266|838|838|838|20619.02|P
RVP|76129W105|10/03/25|0.85|0.87|0.85|0.87|0.85|.01|3192|14|0|0|0|3192|0|0|0|1|3192|3192|3192|2712.97|A
RVPH|76152G100|10/03/25|0.53|0.58|0.49|0.54|0.55|.05|3338890|6498|189|47|34|1641681|614421|340925|741863|1815983|3338890|3338890|3338890|1827607.88|Q
RVPH W|76152G118|10/03/25|0.05|0.05|0.05|0.05|0.05|0.00|14267|11|2|0|0|6899|7368|0|0|8187|14267|14267|14267|726.70|Q
RVRB|00770X253|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
RVSB|769397100|10/03/25|5.21|5.27|5.19|5.20|5.21|.03|1062|25|0|0|0|1062|0|0|0|584|1062|1062|1062|5531.46|Q
RVSN|M8186D122|10/03/25|0.63|0.63|0.50|0.51|0.53|-.07|880045|2330|52|19|7|479729|160599|138263|101454|475235|880045|880045|880045|469570.92|Q
RVSN W|M8186D114|10/03/25|0.08|0.09|0.08|0.09|0.08|-.02|160|2|0|0|0|160|0|0|0|0|160|160|160|13.02|Q
RVT|780910105|10/03/25|16.32|16.41|16.32|16.37|16.37|.12|1724|19|0|0|0|1724|0|0|0|765|1724|1724|1724|28222.05|N
RVTY|714046109|10/03/25|92.57|94.86|92.29|94.11|94.04|2.59|39081|1204|0|0|0|39081|0|0|0|32598|39081|39081|39081|3675131.87|N
RVYL|39366L307|10/03/25|0.47|0.47|0.42|0.44|0.46|.04|3032624|7259|216|33|9|1900937|659400|230936|241351|1762436|3032624|3032624|3032624|1401009.71|Q
RW|02072Q630|10/03/25|25.41|25.42|25.40|25.40|25.41|.01|400|3|0|0|0|400|0|0|0|300|400|400|400|10165.00|P
RWAY|78163D100|10/03/25|10.26|10.31|10.18|10.18|10.23|-.06|8227|188|0|0|0|8227|0|0|0|6229|8227|8227|8227|84188.36|Q
RWAY L|78163D209|10/03/25|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
RWAY Z|78163D308|10/03/25|25.40|25.42|25.40|25.42|25.40|.03|29|1|0|0|0|29|0|0|0|0|29|29|29|736.60|Q
RWJ|46138G664|10/03/25|49.00|49.71|49.00|49.22|49.28|.41|7769|68|1|0|0|4910|2859|0|0|1424|7769|7769|7769|382873.98|P
RWK|46138G672|10/03/25|126.08|126.08|125.80|125.80|126.15|.34|1129|15|0|0|0|1129|0|0|0|600|1129|1129|1129|142421.75|P
RWL|46138G698|10/03/25|111.02|111.76|111.02|111.19|111.44|.46|21147|200|1|0|0|17358|3789|0|0|19159|21147|21147|21147|2356669.05|P
RWM|74348A210|10/03/25|16.57|16.58|16.39|16.54|16.48|-.12|920806|292|87|58|3|107903|337727|423676|51500|579427|920806|920806|920806|15177268.73|P
RWO|78463X749|10/03/25|45.60|45.85|45.60|45.79|45.72|.22|1842|22|0|0|0|1842|0|0|0|977|1842|1842|1842|84225.16|P
RWR|78464A607|10/03/25|99.97|101.02|99.97|100.27|100.59|.37|59732|598|0|0|0|59732|0|0|0|14929|59732|59732|59732|6008645.02|P
RWT|758075402|10/03/25|5.85|6.01|5.85|5.91|5.94|.06|37882|307|2|0|0|33335|4547|0|0|27388|37882|37882|37882|224887.19|N
RWT PRA|758075808|10/03/25|24.94|24.94|24.93|24.93|24.91|.05|716|10|0|0|0|716|0|0|0|0|716|716|716|17837.51|N
RWTN|758075881|10/03/25|24.80|24.80|24.65|24.65|24.72|-.17|162|3|0|0|0|162|0|0|0|74|162|162|162|4004.60|N
RWTO|758075873|10/03/25|24.51|24.54|24.50|24.54|24.50|-.06|2902|17|0|0|0|2902|0|0|0|1902|2902|2902|2902|71099.02|N
RWTP|758075865|10/03/25|24.65|24.65|24.65|24.65|24.65|.06|34|1|0|0|0|34|0|0|0|34|34|34|34|838.10|N
RWX|78463X863|10/03/25|27.74|27.83|27.69|27.77|27.75|.10|2543|12|0|0|0|2543|0|0|0|1511|2543|2543|2543|70573.15|P
RXD|74347G564|10/03/25|10.64|10.64|10.32|10.41|10.36|-.23|783|17|0|0|0|783|0|0|0|49|783|783|783|8112.92|P
RXI|464288745|10/03/25|209.27|209.55|208.64|208.64|209.27|.64|1348|10|0|0|0|1348|0|0|0|80|1348|1348|1348|282101.16|P
RXL|74347R735|10/03/25|45.13|46.71|45.13|45.93|46.23|.99|1924|26|0|0|0|1924|0|0|0|1155|1924|1924|1924|88943.03|P
RXO|74982T103|10/03/25|16.22|16.92|16.16|16.63|16.66|.66|53703|1199|1|0|0|50891|2812|0|0|38581|53703|53703|53703|894770.47|N
RXRX|75629V104|10/03/25|5.60|5.70|5.34|5.48|5.53|-.03|4921325|15442|324|72|24|3008642|980745|501962|429976|1586339|4921325|4921325|4921325|27236979.05|Q
RXST|78349D107|10/03/25|8.60|8.99|8.60|8.79|8.85|.23|49151|1285|0|0|0|49151|0|0|0|19052|49151|49151|49151|435030.80|Q
RXT|750102105|10/03/25|1.41|1.58|1.40|1.53|1.52|.13|83549|1147|0|0|0|83549|0|0|0|42271|83549|83549|83549|126612.44|Q
RY|780087102|10/03/25|146.55|147.17|146.47|146.96|146.90|.55|104040|2963|0|0|0|104040|0|0|0|65388|104040|104040|104040|15283733.45|N
RYAA Y|783513203|10/03/25|59.65|59.65|59.21|59.46|59.45|-.49|71988|1136|0|0|0|71988|0|0|0|41047|71988|71988|71988|4279393.43|Q
RYAM|75508B104|10/03/25|7.63|7.82|7.56|7.65|7.69|.10|16815|414|0|0|0|16815|0|0|0|7802|16815|16815|16815|129382.72|N
RYAN|78351F107|10/03/25|56.05|58.02|55.84|57.84|57.55|1.98|37768|1087|0|0|0|37768|0|0|0|35586|37768|37768|37768|2173503.71|N
RYDE|G7733R102|10/03/25|0.35|0.39|0.34|0.36|0.36|0.00|20293|57|3|0|0|8906|11387|0|0|2725|20293|20293|20293|7299.55|A
RYET|G7710T105|10/03/25|1.45|1.50|1.44|1.45|1.44|0.00|10120|116|1|0|0|7020|3100|0|0|3732|10120|10120|10120|14542.29|Q
RYI|783754104|10/03/25|23.93|24.42|23.86|24.42|24.14|.61|9234|404|0|0|0|9234|0|0|0|6939|9234|9234|9234|222884.54|N
RYLD|37954Y459|10/03/25|15.15|15.25|15.15|15.21|15.21|.06|62651|283|1|2|0|46841|2100|13710|0|35089|62651|62651|62651|953169.62|P
RYLG|37960A776|10/03/25|22.76|22.97|22.76|22.86|22.90|.20|614|18|0|0|0|614|0|0|0|56|614|614|614|14057.75|P
RYM|00853E404|10/03/25|42.00|44.00|42.00|43.50|43.49|0.00|1295|38|0|0|0|1295|0|0|0|490|1295|1295|1295|56323.99|Q
RYN|754907103|10/03/25|27.00|27.03|26.78|26.90|26.87|-.01|15066|469|0|0|0|15066|0|0|0|6160|15066|15066|15066|404765.96|N
RYOJ|J65729105|10/03/25|1.91|1.99|1.91|1.94|1.94|-.05|4663|227|0|0|0|4663|0|0|0|108|4663|4663|4663|9063.04|Q
RYSE|26922B659|10/03/25|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|Z
RYTM|76243J105|10/03/25|97.85|102.62|97.11|98.98|100.33|1.74|33056|1444|0|0|0|33056|0|0|0|27818|33056|33056|33056|3316352.27|Q
RZB|759351802|10/03/25|24.93|24.95|24.86|24.95|24.87|.02|221|4|0|0|0|221|0|0|0|11|221|221|221|5496.64|N
RZC|759351885|10/03/25|25.59|25.59|25.55|25.55|25.58|0.00|549|8|0|0|0|549|0|0|0|0|549|549|549|14041.24|N
RZG|46137V175|10/03/25|54.68|54.98|54.68|54.69|54.85|.20|200|4|0|0|0|200|0|0|0|0|200|200|200|10969.24|P
RZLT|76200L309|10/03/25|9.45|9.45|9.02|9.08|9.13|-.10|86260|1186|0|0|0|86260|0|0|0|50464|86260|86260|86260|787795.63|Q
RZLV|G75398100|10/03/25|6.79|7.58|6.73|6.79|7.05|.51|6869451|43037|216|65|17|5390421|683461|420607|374962|2954395|6869451|6869451|6869451|48424432.08|Q
RZLV W|G75398118|10/03/25|2.30|2.52|2.17|2.24|2.36|.24|29507|135|0|0|0|29507|0|0|0|14339|29507|29507|29507|69766.22|Q
RZV|46137V167|10/03/25|119.52|121.10|119.52|120.58|121.04|1.54|1042|27|0|0|0|1042|0|0|0|50|1042|1042|1042|126120.84|P
S|81730H109|10/03/25|17.91|18.09|17.73|17.96|17.90|.19|275510|2862|5|1|1|238069|16593|5001|15847|94701|275510|275510|275510|4932187.56|N
SA|811916105|10/03/25|24.90|25.17|23.29|24.19|24.20|-.66|221675|3833|3|0|0|213498|8177|0|0|127066|221675|221675|221675|5365598.96|N
SAA|74347R818|10/03/25|26.16|26.69|26.16|26.29|26.46|.42|513|10|0|0|0|513|0|0|0|158|513|513|513|13572.73|P
SABA|880198205|10/03/25|9.02|9.02|8.98|9.00|8.99|.03|561|8|0|0|0|561|0|0|0|510|561|561|561|5042.62|N
SABR|78573M104|10/03/25|1.85|1.91|1.85|1.86|1.87|.02|276562|871|14|2|0|225159|38850|12553|0|178812|276562|276562|276562|516575.57|Q
SABS|78397T202|10/03/25|1.97|2.04|1.97|2.02|2.39|.04|906748|7244|24|4|1|783386|85629|26480|11253|545679|906748|906748|906748|2164441.29|Q
SACH|78590A109|10/03/25|1.14|1.17|1.13|1.17|1.15|.04|22958|182|0|0|0|22958|0|0|0|5615|22958|22958|22958|26485.77|A
SACH PRA|78590A505|10/03/25|18.00|18.00|17.98|17.98|17.92|.42|82|3|0|0|0|82|0|0|0|0|82|82|82|1469.60|A
SAEF|808524664|10/03/25|28.07|28.10|28.05|28.05|28.10|0.00|1284|6|0|0|0|1284|0|0|0|181|1284|1284|1284|36075.69|P
SAFE|78646V107|10/03/25|15.49|15.68|15.44|15.44|15.63|-.01|17175|256|2|0|0|9859|7316|0|0|10329|17175|17175|17175|268393.67|N
SAFT|78648T100|10/03/25|70.38|71.43|70.38|70.91|71.18|.81|3122|342|0|0|0|3122|0|0|0|1622|3122|3122|3122|222234.52|Q
SAFX|98400U103|10/03/25|1.23|1.25|1.19|1.23|1.21|.01|38228|319|1|0|0|33285|4943|0|0|31440|38228|38228|38228|46341.38|Q
SAGP|00775Y652|10/03/25|35.00|35.27|35.00|35.20|35.20|.19|1538|14|0|0|0|1538|0|0|0|435|1538|1538|1538|54137.64|P
SAGT|G7779D108|10/03/25|2.06|2.12|2.04|2.07|2.08|.06|1937|34|0|0|0|1937|0|0|0|636|1937|1937|1937|4021.80|Q
SAH|83545G102|10/03/25|76.36|77.25|75.86|76.14|76.38|-.48|6445|422|0|0|0|6445|0|0|0|3667|6445|6445|6445|492241.54|N
SAIA|78709Y105|10/03/25|295.95|306.00|295.95|297.30|299.73|3.55|27719|1494|0|0|0|27719|0|0|0|15068|27719|27719|27719|8308201.40|Q
SAIC|808625107|10/03/25|100.70|101.91|100.70|101.63|101.61|.99|14029|810|0|0|0|14029|0|0|0|8303|14029|14029|14029|1425424.05|Q
SAIH|G7852T202|10/03/25|9.70|10.34|9.70|10.34|9.92|.39|250|3|0|0|0|250|0|0|0|12|250|250|250|2478.80|Q
SAIL|78781J109|10/03/25|23.37|23.81|23.23|23.53|23.51|.17|59972|1107|1|0|0|54986|4986|0|0|50820|59972|59972|59972|1409761.81|Q
SAJ|80349A885|10/03/25|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
SAM|100557107|10/03/25|223.25|227.05|223.25|226.82|226.27|3.60|4474|284|0|0|0|4474|0|0|0|3534|4474|4474|4474|1012331.40|N
SAMG|828359109|10/03/25|15.26|15.45|15.26|15.32|15.35|.08|719|27|0|0|0|719|0|0|0|333|719|719|719|11036.63|Q
SAMM|00775Y363|10/03/25|29.42|29.44|29.42|29.44|29.42|.17|100|1|0|0|0|100|0|0|0|100|100|100|100|2942.00|P
SAMT|00775Y645|10/03/25|38.14|38.14|37.90|38.00|38.08|.03|2407|18|0|0|0|2407|0|0|0|2240|2407|2407|2407|91655.87|P
SAN|05964H105|10/03/25|10.32|10.34|10.25|10.30|10.29|.14|75666|406|3|1|0|60619|7047|8000|0|36776|75666|75666|75666|778889.57|N
SANA|799566104|10/03/25|4.05|4.11|3.89|3.95|3.97|-.03|220456|1932|3|0|0|211052|9404|0|0|129047|220456|220456|220456|874595.42|Q
SAND|80013R206|10/03/25|12.47|12.54|12.36|12.53|12.48|.12|298340|1283|8|2|0|257290|26150|14900|0|206175|298340|298340|298340|3722227.44|N
SANG|80100R408|10/03/25|5.03|5.27|5.03|5.27|5.25|.09|393|3|0|0|0|393|0|0|0|5|393|393|393|2062.15|Q
SANM|801056102|10/03/25|117.34|117.46|114.00|114.00|115.58|-2.76|18398|1047|0|0|0|18398|0|0|0|13916|18398|18398|18398|2126358.33|Q
SAP|803054204|10/03/25|269.93|271.08|268.25|270.62|269.93|-1.30|68900|1937|0|0|0|68900|0|0|0|23262|68900|68900|68900|18597846.21|N
SAPH|74016W817|10/03/25|0.00|49.19|49.19|49.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SAR|80349A208|10/03/25|24.49|24.72|24.40|24.40|24.56|-.08|6207|111|0|0|0|6207|0|0|0|3650|6207|6207|6207|152413.75|N
SARK|46144X131|10/03/25|27.79|28.39|27.68|28.02|27.98|.20|60719|379|0|0|0|60719|0|0|0|48711|60719|60719|60719|1699125.17|Q
SARO|85423L103|10/03/25|27.35|27.35|26.57|26.59|26.80|-.75|36379|908|0|0|0|36379|0|0|0|30024|36379|36379|36379|975027.83|N
SAT|80349A802|10/03/25|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
SATL|80401C100|10/03/25|3.51|3.68|3.44|3.50|3.56|-.01|203166|1579|10|0|1|162249|30517|0|10400|122238|203166|203166|203166|723654.60|Q
SATL W|80401C118|10/03/25|0.00|0.36|0.36|0.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SATO|46138G557|10/03/25|28.05|28.71|28.05|28.71|28.48|.65|250|8|0|0|0|250|0|0|0|225|250|250|250|7120.66|Z
SATS|278768106|10/03/25|79.71|79.71|76.43|77.01|77.81|-1.97|210092|4027|0|0|0|210092|0|0|0|113451|210092|210092|210092|16347112.88|Q
SAUG|33740F417|10/03/25|25.23|25.23|25.20|25.20|25.22|.06|58|4|0|0|0|58|0|0|0|58|58|58|58|1462.55|Z
SAVA|14817C107|10/03/25|3.47|3.75|3.44|3.65|3.60|.21|203790|1703|3|0|0|196003|7787|0|0|87056|203790|203790|203790|734659.66|Q
SAWG|26922B477|10/03/25|0.00|21.89|21.89|21.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SAWS|26922B485|10/03/25|0.00|20.94|20.94|20.94|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SAY|80349A877|10/03/25|0.00|25.38|25.38|25.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SAZ|80349A869|10/03/25|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
SB|Y7388L103|10/03/25|4.46|4.48|4.45|4.47|4.46|-.01|6635|124|0|0|0|6635|0|0|0|3084|6635|6635|6635|29583.99|N
SB PRC|Y7388L129|10/03/25|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
SB PRD|Y7388L137|10/03/25|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|N
SBAC|78410G104|10/03/25|190.50|192.49|190.43|192.08|191.59|.35|58193|1591|0|0|0|58193|0|0|0|14947|58193|58193|58193|11149251.52|Q
SBAR|82889N335|10/03/25|26.25|26.30|26.17|26.29|26.23|0.00|4331|65|0|0|0|4331|0|0|0|284|4331|4331|4331|113613.01|P
SBB|74348A376|10/03/25|13.83|13.83|13.63|13.69|13.58|-.13|408|4|0|0|0|408|0|0|0|138|408|408|408|5539.04|P
SBC|73245B107|10/03/25|4.22|4.26|4.22|4.23|4.24|-.02|5280|60|0|0|0|5280|0|0|0|5236|5280|5280|5280|22396.03|Q
SBCF|811707801|10/03/25|30.59|31.23|30.59|30.93|31.00|.49|13246|750|0|0|0|13246|0|0|0|9792|13246|13246|13246|410674.17|Q
SBCW W|73245B115|10/03/25|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
SBDS|83425V203|10/03/25|14.97|15.25|14.97|15.25|15.02|.20|11|3|0|0|0|11|0|0|0|1|11|11|11|165.27|N
SBET|820014405|10/03/25|18.16|18.72|17.72|18.19|18.22|.10|1390648|12516|32|6|1|1234775|93345|37903|24625|730987|1390648|1390648|1390648|25335724.47|Q
SBEV|84862C302|10/03/25|2.44|2.54|2.44|2.54|2.46|.13|685|19|0|0|0|685|0|0|0|363|685|685|685|1682.88|A
SBFG|78408D105|10/03/25|19.12|19.28|19.12|19.21|19.24|0.00|453|17|0|0|0|453|0|0|0|122|453|453|453|8717.62|Q
SBFM|867781700|10/03/25|1.52|1.54|1.52|1.53|1.53|.02|2128|13|0|0|0|2128|0|0|0|1072|2128|2128|2128|3261.71|Q
SBFM W|867781502|10/03/25|0.00|0.00|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|10/03/25|14.63|14.85|14.50|14.52|14.66|-.10|28710|803|1|0|0|24718|3992|0|0|21059|28710|28710|28710|420966.23|Q
SBH|79546E104|10/03/25|16.30|16.80|16.17|16.60|16.56|.39|79712|1672|0|0|0|79712|0|0|0|35483|79712|79712|79712|1320422.30|N
SBI|958435109|10/03/25|7.95|7.96|7.95|7.96|7.95|.04|1720|11|0|0|0|1720|0|0|0|110|1720|1720|1720|13674.00|N
SBIL|82889N269|10/03/25|100.13|100.13|100.11|100.11|100.12|0.00|13569|16|0|1|0|6204|0|7365|0|7365|13569|13569|13569|1358461.63|P
SBIO|00162Q593|10/03/25|39.18|39.85|39.18|39.85|39.79|.83|3502|46|0|0|0|3502|0|0|0|3237|3502|3502|3502|139348.45|P
SBIT|74349Y563|10/03/25|25.92|26.18|24.48|25.04|25.29|-.76|882062|3917|7|1|0|851455|22877|7730|0|684977|882062|882062|882062|22308962.71|P
SBLK|Y8162K204|10/03/25|18.48|18.48|18.18|18.41|18.38|-.12|73195|925|4|0|0|61181|12014|0|0|55719|73195|73195|73195|1345031.35|Q
SBLX|054748306|10/03/25|5.74|5.74|5.33|5.59|5.60|-.12|16441|403|0|0|0|16441|0|0|0|3330|16441|16441|16441|92060.08|Q
SBND|19761L888|10/03/25|18.94|18.97|18.93|18.95|18.95|.01|4529|480|0|0|0|4529|0|0|0|2311|4529|4529|4529|85809.85|P
SBR|785688102|10/03/25|77.68|77.68|74.70|75.04|75.33|-2.65|5784|186|0|0|0|5784|0|0|0|4100|5784|5784|5784|435730.28|N
SBRA|78573L106|10/03/25|18.30|18.41|18.03|18.14|18.17|-.14|161021|2437|1|0|0|158821|2200|0|0|52348|161021|161021|161021|2925430.70|Q
SBS|20441A102|10/03/25|23.89|24.00|23.71|23.98|23.87|.03|47664|607|0|0|0|47664|0|0|0|26106|47664|47664|47664|1137820.49|N
SBSI|84470P109|10/03/25|28.19|28.30|28.10|28.20|28.22|.39|5006|182|0|0|0|5006|0|0|0|2558|5006|5006|5006|141279.06|N
SBSW|82575P107|10/03/25|11.37|11.42|11.15|11.18|11.27|-.20|393082|1841|5|2|1|344911|17545|13764|16862|218928|393082|393082|393082|4430643.98|N
SBUX|855244109|10/03/25|86.65|86.90|85.98|86.38|86.45|-.35|469252|10366|0|0|0|469252|0|0|0|202094|469252|469252|469252|40567325.28|Q
SBXD|G81354105|10/03/25|0.00|10.48|10.48|10.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SBXD U|G81354113|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SBXD WS|G81354121|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SCAG|80590A105|10/03/25|2.64|2.64|2.61|2.62|2.63|-.06|598|12|0|0|0|598|0|0|0|100|598|598|598|1571.17|Q
SCAG W|G7840J118|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SCAP|81752T445|10/03/25|35.74|35.74|35.54|35.54|35.68|.01|54|4|0|0|0|54|0|0|0|44|54|54|54|1926.76|P
SCC|74349Y530|10/03/25|14.32|14.71|14.32|14.69|14.53|.21|1872|11|0|0|0|1872|0|0|0|702|1872|1872|1872|27197.72|P
SCCD|78590A604|10/03/25|24.17|24.17|24.17|24.17|24.17|-.03|23|1|0|0|0|23|0|0|0|0|23|23|23|555.91|A
SCCE|78590A703|10/03/25|23.00|23.09|23.00|23.09|23.05|.09|116|3|0|0|0|116|0|0|0|60|116|116|116|2674.16|A
SCCF|78590A802|10/03/25|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|A
SCCG|78590A877|10/03/25|23.60|23.60|23.45|23.45|23.55|0.00|1725|26|0|0|0|1725|0|0|0|0|1725|1725|1725|40623.85|A
SCCO|84265V105|10/03/25|126.81|129.81|126.81|128.28|128.66|2.95|79755|2031|2|0|0|73907|5848|0|0|59992|79755|79755|79755|10261457.16|N
SCCR|808524599|10/03/25|25.94|25.94|25.91|25.91|25.93|-.02|4966|43|0|0|0|4966|0|0|0|1176|4966|4966|4966|128746.54|P
SCD|50208A102|10/03/25|15.47|15.51|15.46|15.49|15.48|.02|2048|31|0|0|0|2048|0|0|0|642|2048|2048|2048|31711.47|N
SCDL|90278V206|10/03/25|0.00|39.27|39.27|39.27|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SCDS|46654Q666|10/03/25|0.00|0.00|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|10/03/25|24.73|24.84|24.73|24.84|24.73|.16|1|1|0|0|0|1|0|0|0|0|1|1|1|24.73|P
SCE PRG|78407R204|10/03/25|17.19|17.22|17.10|17.21|17.16|-.07|502|6|0|0|0|502|0|0|0|0|502|502|502|8615.19|N
SCE PRJ|78409G206|10/03/25|23.50|23.50|23.40|23.50|23.44|.08|354|14|0|0|0|354|0|0|0|0|354|354|354|8297.13|N
SCE PRK|78409W201|10/03/25|23.76|23.80|23.75|23.75|23.80|.06|485|5|0|0|0|485|0|0|0|0|485|485|485|11544.20|N
SCE PRL|78410V200|10/03/25|17.00|17.04|16.95|16.97|16.99|-.11|810|8|0|0|0|810|0|0|0|0|810|810|810|13764.02|N
SCE PRM|783892201|10/03/25|23.28|23.30|23.19|23.25|23.28|.05|5337|45|1|0|0|2587|2750|0|0|0|5337|5337|5337|124233.30|N
SCE PRN|80620A208|10/03/25|21.75|21.87|21.75|21.82|21.83|.15|2014|29|0|0|0|2014|0|0|0|0|2014|2014|2014|43971.29|N
SCEC|14064D444|10/03/25|25.46|25.46|25.46|25.46|25.46|-.03|15|1|0|0|0|15|0|0|0|15|15|15|15|381.83|Z
SCHA|808524607|10/03/25|28.20|28.51|28.20|28.26|28.33|.18|509459|1147|35|9|2|315816|106323|52195|35125|360372|509459|509459|509459|14433155.07|P
SCHB|808524102|10/03/25|25.87|25.98|25.81|25.84|25.89|.01|553510|999|26|9|4|321194|86597|56329|89390|412734|553510|553510|553510|14330568.16|P
SCHC|808524888|10/03/25|45.86|46.13|45.86|46.04|45.95|.46|18043|122|1|0|0|13088|4955|0|0|10393|18043|18043|18043|829155.06|P
SCHD|808524797|10/03/25|27.37|27.55|27.37|27.41|27.45|.07|2288250|6480|101|39|16|823520|322150|250416|892164|1134657|2288250|2288250|2288250|62817793.29|P
SCHE|808524706|10/03/25|33.80|33.83|33.66|33.75|33.76|.07|264676|404|11|2|2|112213|36653|15409|100401|227321|264676|264676|264676|8934676.77|P
SCHF|808524805|10/03/25|23.68|23.77|23.67|23.73|23.72|.20|597021|539|43|13|4|255680|138355|82368|120618|320576|597021|597021|597021|14158607.51|P
SCHG|808524300|10/03/25|32.22|32.26|31.97|32.09|32.16|-.09|1047743|3169|32|13|18|520039|98610|91858|337236|846083|1047743|1047743|1047743|33692489.58|P
SCHH|808524847|10/03/25|21.51|21.72|21.50|21.55|21.63|.09|1372324|1178|108|52|10|549269|355222|318909|148924|1081021|1372324|1372324|1372324|29677524.53|P
SCHI|808524698|10/03/25|23.10|23.10|23.05|23.06|23.07|-.04|177382|142|15|4|3|50646|54892|28533|43311|118175|177382|177382|177382|4092609.16|P
SCHJ|808524714|10/03/25|24.91|24.91|24.89|24.90|24.91|-.02|11821|45|1|0|0|7980|3841|0|0|7160|11821|11821|11821|294403.35|P
SCHK|808524722|10/03/25|32.34|32.45|32.23|32.29|32.34|.02|224883|623|3|1|0|205160|11723|8000|0|200601|224883|224883|224883|7273250.63|P
SCHL|807066105|10/03/25|29.12|29.53|28.63|28.73|28.99|-.15|19667|795|0|0|0|19667|0|0|0|11319|19667|19667|19667|570219.70|Q
SCHM|808524508|10/03/25|30.01|30.21|29.98|30.04|30.09|.13|107552|569|0|0|1|95506|0|0|12046|84345|107552|107552|107552|3235750.40|P
SCHO|808524862|10/03/25|24.37|24.37|24.36|24.36|24.36|.01|269134|74|1|3|6|11484|4000|21130|232520|247033|269134|269134|269134|6556983.43|P
SCHP|808524870|10/03/25|26.92|26.93|26.87|26.87|26.89|-.03|204095|322|18|4|1|95461|61793|29180|17661|180423|204095|204095|204095|5487822.58|P
SCHQ|808524680|10/03/25|32.38|32.38|32.26|32.26|32.30|-.08|44312|215|2|0|0|38072|6240|0|0|36200|44312|44312|44312|1431437.10|P
SCHR|808524854|10/03/25|25.12|25.13|25.10|25.10|25.11|-.04|42325|85|5|0|1|16484|14233|0|11608|31755|42325|42325|42325|1062872.60|P
SCHV|808524409|10/03/25|29.20|29.39|29.20|29.26|29.31|.12|185894|314|21|5|1|74411|64235|36548|10700|133606|185894|185894|185894|5447708.05|P
SCHW|808513105|10/03/25|92.73|94.36|92.73|94.08|93.92|1.38|365970|7032|0|0|0|365970|0|0|0|158842|365970|365970|365970|34371002.13|N
SCHW PRD|808513600|10/03/25|25.27|25.31|25.27|25.31|25.28|-.02|225|4|0|0|0|225|0|0|0|0|225|225|225|5686.95|N
SCHW PRJ|808513865|10/03/25|19.84|19.85|19.79|19.79|19.83|-.06|2698|27|0|0|0|2698|0|0|0|0|2698|2698|2698|53497.92|N
SCHX|808524201|10/03/25|26.53|26.63|26.45|26.48|26.54|-.02|1602143|822|326|15|5|448403|902086|98799|152855|1208326|1602143|1602143|1602143|42514736.79|P
SCHY|808524672|10/03/25|28.08|28.20|28.08|28.16|28.14|.09|26020|121|1|1|0|15372|4254|6394|0|13416|26020|26020|26020|732199.61|P
SCHZ|808524839|10/03/25|23.48|23.48|23.44|23.45|23.46|-.03|126144|235|3|1|2|43851|8600|6710|66983|99512|126144|126144|126144|2959238.04|P
SCI|817565104|10/03/25|83.18|84.16|83.14|83.84|83.72|.66|37551|1373|0|0|0|37551|0|0|0|26344|37551|37551|37551|3143786.25|N
SCIO|33738D770|10/03/25|20.81|20.82|20.79|20.80|20.80|-.05|4219|36|0|0|0|4219|0|0|0|0|4219|4219|4219|87773.97|P
SCJ|464286582|10/03/25|92.17|92.53|92.17|92.46|92.36|1.16|1307|40|0|0|0|1307|0|0|0|406|1307|1307|1307|120711.13|P
SCKT|83368E200|10/03/25|1.02|1.02|1.02|1.02|1.02|0.00|914|8|0|0|0|914|0|0|0|767|914|914|914|932.40|Q
SCL|858586100|10/03/25|48.89|50.00|48.89|49.13|49.51|.37|4594|281|0|0|0|4594|0|0|0|3180|4594|4594|4594|227444.42|N
SCLX|80880W205|10/03/25|17.35|17.50|14.92|15.76|16.09|-1.50|51524|1032|0|0|0|51524|0|0|0|15064|51524|51524|51524|829245.19|Q
SCLX W|80880W114|10/03/25|0.00|0.19|0.19|0.19|0.19|-.02|46|1|0|0|0|46|0|0|0|0|46|46|46|8.74|Q
SCLZ|66538R532|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SCM|858568108|10/03/25|13.24|13.24|12.86|12.86|13.04|-.26|5156|139|0|0|0|5156|0|0|0|2103|5156|5156|5156|67223.81|N
SCMB|808524649|10/03/25|25.60|25.62|25.57|25.61|25.60|.01|84748|372|0|0|1|74478|0|0|10270|27555|84748|84748|84748|2169783.64|P
SCNI|09073Q303|10/03/25|1.37|1.37|1.33|1.33|1.36|-.03|3830|25|0|0|0|3830|0|0|0|5|3830|3830|3830|5220.44|Q
SCNX|80880X104|10/03/25|0.86|0.88|0.84|0.86|0.86|.01|16216|152|0|0|0|16216|0|0|0|12469|16216|16216|16216|13961.60|Q
SCO|74347Y797|10/03/25|18.14|18.28|17.95|18.18|18.08|-.02|400185|1522|8|0|0|374571|25614|0|0|253771|400185|400185|400185|7234415.11|P
SCOR|20564W204|10/03/25|8.55|8.55|8.36|8.36|8.50|.05|48|6|0|0|0|48|0|0|0|36|48|48|48|407.84|Q
SCOW|69374H220|10/03/25|0.00|20.80|20.80|20.80|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SCPH|810648105|10/03/25|5.67|5.68|5.66|5.67|5.67|0.00|250560|237|27|10|0|65436|94514|90610|0|61213|250560|250560|250560|1419759.99|Q
SCS|858155203|10/03/25|17.23|17.39|17.21|17.21|17.27|-.01|43686|409|0|0|0|43686|0|0|0|23819|43686|43686|43686|754351.18|N
SCSC|806037107|10/03/25|44.15|44.71|44.06|44.14|44.36|.33|9851|412|0|0|0|9851|0|0|0|6094|9851|9851|9851|437006.99|Q
SCUS|808524623|10/03/25|25.17|25.18|25.17|25.18|25.17|.01|6501|2|0|1|0|100|0|6401|0|2214|6501|6501|6501|163630.67|P
SCVL|824889109|10/03/25|21.75|22.37|21.69|22.25|22.15|.61|19621|796|0|0|0|19621|0|0|0|13704|19621|19621|19621|434562.15|Q
SCWO|88583P104|10/03/25|0.30|0.33|0.30|0.31|0.31|.01|37187|90|1|0|1|18517|3000|0|15670|26285|37187|37187|37187|11689.97|Q
SCYB|808524631|10/03/25|26.60|26.61|26.56|26.56|26.59|-.03|90351|260|3|0|1|45642|8934|0|35775|67784|90351|90351|90351|2402118.13|P
SCYX|811292200|10/03/25|0.80|0.81|0.78|0.80|0.80|0.00|64850|67|4|4|0|23118|14008|27724|0|7911|64850|64850|64850|51796.61|Q
SCZ|464288273|10/03/25|77.55|77.88|77.49|77.70|77.67|.80|77110|1243|1|0|0|73236|3874|0|0|41829|77110|77110|77110|5989314.73|Q
SD|80007P869|10/03/25|11.39|12.01|11.39|11.89|11.78|.58|24121|415|1|0|0|22033|2088|0|0|16513|24121|24121|24121|284075.22|N
SDA|G85727108|10/03/25|2.36|2.37|2.36|2.37|2.36|.01|172|15|0|0|0|172|0|0|0|57|172|172|172|406.50|Q
SDAW W|G85727116|10/03/25|0.05|0.05|0.05|0.05|0.05|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|4.62|Q
SDCI|90290T809|10/03/25|22.80|22.87|22.78|22.78|22.81|0.00|8012|29|1|0|0|4514|3498|0|0|2803|8012|8012|8012|182756.04|P
SDCP|92790A884|10/03/25|25.77|25.81|25.77|25.81|25.77|-.01|8|1|0|0|0|8|0|0|0|0|8|8|8|206.16|P
SDD|74347G572|10/03/25|12.75|12.84|12.64|12.82|12.76|-.17|1179|12|0|0|0|1179|0|0|0|667|1179|1179|1179|15049.63|P
SDEM|37960A677|10/03/25|27.83|27.86|27.81|27.84|27.83|-.11|9773|21|0|1|0|3269|0|6504|0|5001|9773|9773|9773|272027.25|P
SDFI|00039J848|10/03/25|35.81|35.82|35.81|35.82|35.81|-.02|100|1|0|0|0|100|0|0|0|0|100|100|100|3581.00|P
SDG|46435G532|10/03/25|0.00|84.61|84.61|84.61|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SDGR|80810D103|10/03/25|21.59|21.99|20.45|20.59|20.85|-.86|131127|2465|5|0|1|94791|16430|0|19906|19899|131127|131127|131127|2734644.18|Q
SDHC|83207R107|10/03/25|18.50|18.50|17.54|17.54|18.04|-.62|7273|172|0|0|0|7273|0|0|0|3553|7273|7273|7273|131198.29|N
SDHI|G8118C124|10/03/25|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|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|16.77|16.84|16.74|16.84|16.79|.06|3216|22|0|0|0|3216|0|0|0|2754|3216|3216|3216|53982.80|N
SDIV|37960A669|10/03/25|23.81|23.90|23.81|23.85|23.86|-.13|29862|225|1|1|0|21983|2215|5664|0|21234|29862|29862|29862|712445.72|P
SDM|G5006S104|10/03/25|0.00|0.00|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|10/03/25|60.44|60.80|60.44|60.69|60.60|.33|1030|13|0|0|0|1030|0|0|0|374|1030|1030|1030|62414.90|P
SDOT|627333404|10/03/25|6.10|6.20|6.10|6.16|6.14|.14|1765|39|0|0|0|1765|0|0|0|908|1765|1765|1765|10828.46|Q
SDOW|74347G135|10/03/25|35.38|35.39|34.33|34.97|34.80|-.50|746733|3653|11|2|2|682797|31379|12149|20408|585097|746733|746733|746733|25983871.11|P
SDP|74347G218|10/03/25|11.94|11.94|11.55|11.77|11.63|-.27|4029|56|0|0|0|4029|0|0|0|1394|4029|4029|4029|46850.87|P
SDRL|G7997W102|10/03/25|31.31|32.21|31.22|31.57|31.66|.34|20993|590|0|0|0|20993|0|0|0|11586|20993|20993|20993|664641.88|N
SDS|74347G416|10/03/25|14.30|14.38|14.20|14.34|14.29|.01|1758566|870|75|73|48|291095|262778|524153|680540|1373229|1758566|1758566|1758566|25126679.66|P
SDSI|025072257|10/03/25|51.69|51.75|51.68|51.68|51.71|.06|727|9|0|0|0|727|0|0|0|250|727|727|727|37592.67|Q
SDST|854936200|10/03/25|3.20|3.70|3.18|3.65|3.60|.46|36006|328|0|1|0|30097|0|5909|0|12059|36006|36006|36006|129729.66|Q
SDST W|854936119|10/03/25|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
SDTY|88636R560|10/03/25|45.73|45.73|45.68|45.68|45.74|.04|137|8|0|0|0|137|0|0|0|119|137|137|137|6266.03|Q
SDVD|33738D820|10/03/25|21.69|21.69|21.58|21.59|21.61|-.01|934|13|0|0|0|934|0|0|0|858|934|934|934|20188.03|Z
SDVY|33741X102|10/03/25|38.07|38.30|38.00|38.02|38.13|.05|73458|428|0|0|0|73458|0|0|0|55096|73458|73458|73458|2800651.70|Q
SDY|78464A763|10/03/25|140.02|141.29|140.02|140.64|140.73|.76|37427|700|0|1|0|31084|0|6343|0|17444|37427|37427|37427|5267077.71|P
SE|81141R100|10/03/25|184.60|188.18|183.41|184.88|185.17|.63|95800|3083|0|0|0|95800|0|0|0|56984|95800|95800|95800|17738992.85|N
SEA|26922B865|10/03/25|14.18|14.27|14.18|14.27|14.26|.10|246|9|0|0|0|246|0|0|0|18|246|246|246|3508.02|P
SEAL PRA|Y8564M113|10/03/25|25.46|25.49|25.46|25.49|25.46|0.00|100|1|0|0|0|100|0|0|0|0|100|100|100|2546.00|N
SEAL PRB|Y8564M204|10/03/25|25.69|25.69|25.37|25.37|25.54|-.33|1201|7|0|0|0|1201|0|0|0|0|1201|1201|1201|30669.98|N
SEAT|92854T209|10/03/25|16.02|16.42|14.90|14.97|15.55|-.98|4671|258|0|0|0|4671|0|0|0|3349|4671|4671|4671|72632.19|Q
SEAT W|92854T118|10/03/25|0.15|0.20|0.09|0.09|0.16|-.01|9481|19|2|0|0|2859|6622|0|0|5000|9481|9481|9481|1526.17|Q
SEB|811543107|10/03/25|3619.05|3644.99|3556.30|3556.30|3582.39|-77.10|318|136|0|0|0|318|0|0|0|147|318|318|318|1139199.67|A
SECR|45409F686|10/03/25|26.17|26.17|26.14|26.14|26.15|-.02|277|30|0|0|0|277|0|0|0|62|277|277|277|7243.44|P
SECT|66538H591|10/03/25|63.65|63.65|63.45|63.45|63.55|-.04|232|11|0|0|0|232|0|0|0|132|232|232|232|14742.83|Z
SEDG|83417M104|10/03/25|38.18|39.29|35.52|36.24|37.15|-1.75|306243|4030|14|1|0|256081|44992|5170|0|208489|306243|306243|306243|11376089.52|Q
SEE|81211K100|10/03/25|36.32|36.66|36.19|36.63|36.53|.52|116252|1975|0|0|0|116252|0|0|0|85254|116252|116252|116252|4247090.87|N
SEED|G67828205|10/03/25|1.57|1.67|1.44|1.44|1.56|-.13|44527|125|4|0|1|18050|15683|0|10794|23874|44527|44527|44527|69282.58|Q
SEEM|81589A601|10/03/25|30.63|30.63|30.56|30.56|30.60|-.02|69|5|0|0|0|69|0|0|0|43|69|69|69|2111.15|Q
SEER|81578P106|10/03/25|2.28|2.29|2.21|2.27|2.24|.07|11138|167|0|0|0|11138|0|0|0|3051|11138|11138|11138|24922.93|Q
SEF|74349Y761|10/03/25|31.45|31.45|31.39|31.39|31.45|-.22|14|1|0|0|0|14|0|0|0|14|14|14|14|440.30|P
SEG|812215200|10/03/25|23.77|24.03|23.67|23.73|23.71|-.06|826|54|0|0|0|826|0|0|0|325|826|826|826|19583.43|N
SEGG|54570M306|10/03/25|4.38|4.44|4.18|4.27|4.28|-.20|4136|74|0|0|0|4136|0|0|0|2142|4136|4136|4136|17704.16|Q
SEI|83418M103|10/03/25|45.55|46.05|43.95|44.64|44.94|-.81|100117|2850|0|0|0|100117|0|0|0|52048|100117|100117|100117|4499211.49|N
SEIC|784117103|10/03/25|85.21|85.73|84.85|85.65|85.29|.77|33000|1245|0|0|0|33000|0|0|0|22632|33000|33000|33000|2814418.17|Q
SEIE|81589A700|10/03/25|30.78|30.78|30.78|30.78|30.78|.09|54|2|0|0|0|54|0|0|0|0|54|54|54|1662.03|Q
SEIM|81589A205|10/03/25|45.36|45.38|45.10|45.12|45.23|-.17|1177|28|0|0|0|1177|0|0|0|936|1177|1177|1177|53237.73|Z
SEIQ|81589A106|10/03/25|38.69|38.69|38.67|38.67|38.69|-.10|13|1|0|0|0|13|0|0|0|0|13|13|13|502.97|Z
SEIS|81589A502|10/03/25|28.05|28.05|27.98|27.98|28.05|.03|42|4|0|0|0|42|0|0|0|5|42|42|42|1177.96|Q
SEIV|81589A304|10/03/25|39.09|39.09|39.06|39.06|39.09|-.07|239|10|0|0|0|239|0|0|0|164|239|239|239|9342.73|Z
SEIX|92790A405|10/03/25|23.61|23.61|23.60|23.60|23.61|.02|1930|3|0|0|0|1930|0|0|0|1162|1930|1930|1930|45563.38|P
SELF|37955N106|10/03/25|0.00|5.03|5.03|5.03|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SELV|81589A403|10/03/25|31.73|31.73|31.69|31.69|31.79|-.04|45|2|0|0|0|45|0|0|0|0|45|45|45|1430.49|Z
SELX|G8021C104|10/03/25|0.86|0.86|0.86|0.86|0.86|-.03|203|3|0|0|0|203|0|0|0|93|203|203|203|174.68|Q
SEM|81619Q105|10/03/25|13.10|13.49|12.92|12.93|13.14|-.02|37955|889|0|0|0|37955|0|0|0|10688|37955|37955|37955|498767.00|N
SEMG|02072Q580|10/03/25|27.00|27.10|26.93|26.93|27.06|-.06|647|8|0|0|0|647|0|0|0|644|647|647|647|17507.48|P
SEMI|19761L870|10/03/25|31.83|31.83|31.75|31.76|31.76|0.00|158|10|0|0|0|158|0|0|0|126|158|158|158|5018.68|P
SEMR|81686C104|10/03/25|7.24|7.55|7.21|7.33|7.39|.09|86899|860|1|0|1|67571|3662|0|15666|63314|86899|86899|86899|642393.32|N
SENE A|817070501|10/03/25|109.49|111.45|109.49|110.96|110.89|2.47|1763|188|0|0|0|1763|0|0|0|1356|1763|1763|1763|195498.27|Q
SENE B|817070105|10/03/25|111.00|111.00|111.00|111.00|111.01|111.00|101|2|0|0|0|101|0|0|0|0|101|101|101|11212.00|Q
SENS|81727U105|10/03/25|0.44|0.47|0.44|0.46|0.46|.02|1349444|1928|33|15|21|418179|108185|113028|710052|986856|1349444|1349444|1349444|616130.24|A
SEPI|78410K667|10/03/25|26.14|26.14|25.81|25.82|25.87|.05|63180|100|8|0|0|27519|35661|0|0|54026|63180|63180|63180|1634192.40|P
SEPM|33740U554|10/03/25|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|Z
SEPN|81734D104|10/03/25|20.13|20.90|20.04|20.67|20.60|.51|19346|478|1|0|0|17274|2072|0|0|12403|19346|19346|19346|398516.90|Q
SEPP|69420N791|10/03/25|30.02|30.06|30.02|30.06|30.03|.04|725|4|0|0|0|725|0|0|0|125|725|725|725|21774.50|Z
SEPT|00888H695|10/03/25|34.57|34.57|34.49|34.50|34.50|.01|239|3|0|0|0|239|0|0|0|228|239|239|239|8245.39|P
SEPU|00888H554|10/03/25|28.65|28.70|28.62|28.62|28.65|.03|947|12|0|0|0|947|0|0|0|636|947|947|947|27131.24|Z
SEPW|00888H687|10/03/25|31.49|31.49|31.40|31.42|31.41|.01|668|5|0|0|0|668|0|0|0|35|668|668|668|20984.02|P
SEPZ|210322798|10/03/25|0.00|42.49|42.49|42.49|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SER|81751A108|10/03/25|5.24|5.49|5.23|5.24|5.38|-.01|7479|153|0|0|0|7479|0|0|0|881|7479|7479|7479|40269.18|A
SERA|81749D107|10/03/25|3.12|3.26|3.12|3.26|3.22|.17|798|19|0|0|0|798|0|0|0|580|798|798|798|2567.32|Q
SERV|81758H106|10/03/25|12.94|13.58|12.58|13.12|13.13|.53|869655|8278|27|4|3|708296|78895|26095|56369|458076|869655|869655|869655|11419337.46|Q
SES|78397Q109|10/03/25|1.78|2.10|1.78|2.06|2.01|.30|1812176|4519|102|25|4|1194940|333317|194812|89107|659058|1812176|1812176|1812176|3638692.17|N
SES WS|78397Q117|10/03/25|0.20|0.20|0.18|0.19|0.19|.04|2177|7|0|0|0|2177|0|0|0|0|2177|2177|2177|408.36|N
SETH|74349Y209|10/03/25|7.75|7.84|7.60|7.71|7.75|-.05|40940|127|2|0|0|34509|6431|0|0|35396|40940|40940|40940|317116.67|P
SETM|85208P402|10/03/25|25.99|26.44|25.99|26.16|26.12|.39|3988|27|0|0|0|3988|0|0|0|3650|3988|3988|3988|104149.18|Q
SEVN|81784E101|10/03/25|10.37|10.37|10.30|10.30|10.33|-.02|964|25|0|0|0|964|0|0|0|822|964|964|964|9959.58|Q
SEZL|78435P105|10/03/25|83.77|86.00|82.60|85.65|85.11|2.32|40322|1789|0|0|0|40322|0|0|0|23664|40322|40322|40322|3431934.40|Q
SF|860630102|10/03/25|111.74|111.74|110.55|111.42|111.28|-.67|16003|638|0|0|0|16003|0|0|0|8721|16003|16003|16003|1780743.73|N
SF PRB|860630706|10/03/25|24.91|24.91|24.87|24.87|24.91|-.03|10|1|0|0|0|10|0|0|0|0|10|10|10|249.10|N
SF PRC|860630870|10/03/25|24.35|24.35|24.21|24.21|24.35|.05|1200|5|0|0|0|1200|0|0|0|0|1200|1200|1200|29214.00|N
SF PRD|860630862|10/03/25|18.60|18.69|18.60|18.65|18.69|-.01|329|5|0|0|0|329|0|0|0|0|329|329|329|6147.96|N
SFB|860630607|10/03/25|21.75|21.75|21.75|21.75|21.75|.07|467|6|0|0|0|467|0|0|0|0|467|467|467|10157.24|N
SFBC|83607A100|10/03/25|46.41|46.46|46.41|46.46|46.41|.62|11|2|0|0|0|11|0|0|0|10|11|11|11|510.49|Q
SFBS|81768T108|10/03/25|81.14|81.19|81.13|81.13|81.51|.22|3221|188|0|0|0|3221|0|0|0|2359|3221|3221|3221|262542.97|N
SFD|832248207|10/03/25|23.26|23.49|23.24|23.37|23.34|.19|48864|1068|0|0|0|48864|0|0|0|10878|48864|48864|48864|1140661.42|Q
SFEB|33740F292|10/03/25|0.00|23.02|23.02|23.02|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SFHG|G7785M118|10/03/25|0.67|0.68|0.66|0.68|0.68|.01|21494|60|1|0|0|18559|2935|0|0|60|21494|21494|21494|14564.87|Q
SFIX|860897107|10/03/25|4.32|4.43|4.23|4.26|4.32|-.02|206320|1764|2|1|0|192412|8508|5400|0|100122|206320|206320|206320|890569.91|Q
SFL|G7738W106|10/03/25|7.61|7.76|7.59|7.76|7.67|.20|55724|549|2|0|0|47950|7774|0|0|37901|55724|55724|55724|427533.12|N
SFLO|92647X822|10/03/25|29.48|29.63|29.41|29.46|29.52|.24|900|10|0|0|0|900|0|0|0|400|900|900|900|26566.00|Q
SFLR|45783Y673|10/03/25|36.21|36.26|36.13|36.13|36.21|-.02|17919|25|0|0|1|2162|0|0|15757|15880|17919|17919|17919|648843.23|P
SFM|85208M102|10/03/25|105.40|106.28|102.50|105.92|104.24|.62|147396|4119|0|0|0|147396|0|0|0|47942|147396|147396|147396|15364740.10|Q
SFNC|828730200|10/03/25|19.33|19.59|19.33|19.40|19.47|.17|70530|1241|0|0|0|70530|0|0|0|29505|70530|70530|70530|1373026.13|Q
SFST|842873101|10/03/25|43.34|43.92|43.34|43.92|43.77|.68|338|79|0|0|0|338|0|0|0|38|338|338|338|14794.92|Q
SFTY|44053A549|10/03/25|27.58|27.67|27.53|27.54|27.60|.01|1481|17|0|0|0|1481|0|0|0|1181|1481|1481|1481|40880.35|Z
SFWL|G8117B101|10/03/25|1.00|1.00|0.99|1.00|1.00|0.00|8628|16|1|0|0|5303|3325|0|0|0|8628|8628|8628|8623.50|Q
SFY|886364173|10/03/25|130.52|130.71|129.87|130.06|130.35|-.19|8277|61|0|0|0|8277|0|0|0|5935|8277|8277|8277|1078894.88|P
SFYF|886364405|10/03/25|55.39|55.39|54.88|54.88|55.31|-.34|837|18|0|0|0|837|0|0|0|123|837|837|837|46296.02|P
SFYX|886364306|10/03/25|16.26|16.26|16.23|16.23|16.25|.02|596|5|0|0|0|596|0|0|0|476|596|596|596|9685.84|P
SG|87043Q108|10/03/25|8.16|8.40|8.01|8.24|8.24|.12|217657|1946|6|1|0|190131|20026|7500|0|68084|217657|217657|217657|1793278.92|N
SGA|786598300|10/03/25|12.69|12.81|12.69|12.81|12.75|.20|266|32|0|0|0|266|0|0|0|8|266|266|266|3390.75|Q
SGBX|78418A703|10/03/25|3.59|3.59|3.07|3.35|3.39|-.20|31441|448|0|0|0|31441|0|0|0|9593|31441|31441|31441|106632.09|Q
SGC|868358102|10/03/25|10.55|10.67|10.42|10.42|10.54|-.01|964|72|0|0|0|964|0|0|0|171|964|964|964|10161.01|Q
SGD|78637J204|10/03/25|1.18|1.24|1.06|1.18|1.13|0.00|42029|420|0|0|0|42029|0|0|0|19996|42029|42029|42029|47439.01|Q
SGDJ|85210B201|10/03/25|75.25|75.36|74.02|74.68|74.76|.97|11117|140|0|0|0|11117|0|0|0|3362|11117|11117|11117|831077.03|P
SGDM|85210B102|10/03/25|62.80|62.80|62.00|62.44|62.43|.14|14115|161|2|0|0|6679|7436|0|0|8596|14115|14115|14115|881129.54|P
SGHC|G8588X103|10/03/25|13.81|14.17|13.77|14.11|13.99|.46|101512|1472|1|0|0|98387|3125|0|0|49594|101512|101512|101512|1420392.39|N
SGHT|82657M105|10/03/25|3.31|3.39|3.20|3.29|3.27|-.01|12373|252|0|0|0|12373|0|0|0|6125|12373|12373|12373|40449.39|Q
SGI|88023U101|10/03/25|84.43|84.88|83.60|84.25|84.29|.31|40914|1277|0|0|0|40914|0|0|0|22294|40914|40914|40914|3448721.72|N
SGLC|74933W593|10/03/25|37.06|37.06|36.95|36.95|37.08|-.10|130|6|0|0|0|130|0|0|0|106|130|130|130|4820.35|P
SGLY|82935V307|10/03/25|1.08|1.17|1.03|1.14|1.09|.03|5685|56|0|0|0|5685|0|0|0|607|5685|5685|5685|6223.93|Q
SGML|826599102|10/03/25|6.81|7.68|6.75|7.48|7.42|.69|270278|3150|5|2|0|238608|15066|16604|0|156993|270278|270278|270278|2004800.42|Q
SGMO|800677106|10/03/25|0.71|0.71|0.67|0.68|0.69|-.02|273715|1091|11|3|3|143951|37473|20991|71300|67483|273715|273715|273715|189578.97|Q
SGMT|786700104|10/03/25|7.20|7.53|7.20|7.27|7.34|.12|19967|356|2|0|0|14102|5865|0|0|12314|19967|19967|19967|146467.94|Q
SGN|82670R305|10/03/25|1.97|2.08|1.95|1.98|2.02|.01|16735|133|2|0|0|10091|6644|0|0|9248|16735|16735|16735|33826.60|A
SGOL|00326A104|10/03/25|37.01|37.09|36.88|37.04|37.01|.29|572870|871|37|9|4|328508|116632|64745|62985|451929|572870|572870|572870|21202802.53|P
SGOV|46436E718|10/03/25|100.42|100.42|100.41|100.42|100.42|.04|1561931|9080|34|10|12|456191|123867|71525|910348|1313274|1561931|1561931|1561931|156845129.85|P
SGRP|784933103|10/03/25|1.03|1.03|1.02|1.02|1.03|-.02|300|4|0|0|0|300|0|0|0|101|300|300|300|308.50|Q
SGRT|886365105|10/03/25|23.96|23.96|23.58|23.58|23.75|-.27|1135|12|0|0|0|1135|0|0|0|353|1135|1135|1135|26955.91|P
SGRY|86881A100|10/03/25|21.10|21.79|21.10|21.15|21.40|-.05|42039|1286|0|0|0|42039|0|0|0|28436|42039|42039|42039|899487.00|Q
SGU|85512C105|10/03/25|11.94|11.95|11.85|11.85|11.95|-.01|22981|34|4|0|0|10752|12229|0|0|22023|22981|22981|22981|274619.54|N
SGVT|808524581|10/03/25|100.41|100.42|100.41|100.42|100.41|.03|29166|57|1|1|0|16306|4588|8272|0|24418|29166|29166|29166|2928646.04|P
SH|74349Y753|10/03/25|36.78|36.87|36.64|36.83|36.76|.03|731632|791|63|26|6|243409|230408|173093|84722|575911|731632|731632|731632|26891515.22|P
SHAG|97717Y808|10/03/25|48.09|48.09|48.08|48.08|48.09|-.03|25|1|0|0|0|25|0|0|0|25|25|25|25|1202.25|Z
SHAK|819047101|10/03/25|94.25|97.17|93.86|96.79|96.08|2.21|35883|1154|0|0|0|35883|0|0|0|17713|35883|35883|35883|3447632.69|N
SHBI|825107105|10/03/25|16.35|16.42|16.24|16.25|16.33|.06|5578|303|0|0|0|5578|0|0|0|3859|5578|5578|5578|91071.70|Q
SHC|83601L102|10/03/25|15.97|16.18|15.90|15.95|16.04|.08|58871|1312|0|0|0|58871|0|0|0|43336|58871|58871|58871|944189.69|Q
SHCO|586001109|10/03/25|8.87|8.87|8.86|8.86|8.86|0.00|7016|58|0|0|0|7016|0|0|0|2485|7016|7016|7016|62193.70|N
SHDG|00777X603|10/03/25|31.77|31.77|31.77|31.77|31.77|.06|25|1|0|0|0|25|0|0|0|0|25|25|25|794.25|Z
SHE|78468R747|10/03/25|128.04|128.04|127.83|127.83|128.12|.14|304|10|0|0|0|304|0|0|0|299|304|304|304|38947.68|P
SHEH|74016W403|10/03/25|52.49|52.87|52.49|52.87|52.49|.78|2|1|0|0|0|2|0|0|0|0|2|2|2|104.98|P
SHEL|780259305|10/03/25|72.47|73.39|72.47|73.21|73.05|1.42|330124|4107|2|0|0|323526|6598|0|0|214037|330124|330124|330124|24114526.01|N
SHEN|82312B106|10/03/25|13.37|13.84|13.37|13.83|13.72|.59|8624|418|0|0|0|8624|0|0|0|5486|8624|8624|8624|118336.92|Q
SHFS|824430300|10/03/25|7.35|7.35|6.73|6.75|7.04|-.56|6070|138|0|0|0|6070|0|0|0|2863|6070|6070|6070|42732.83|Q
SHFS W|824430110|10/03/25|0.03|0.04|0.03|0.04|0.03|0.00|1889|4|0|0|0|1889|0|0|0|0|1889|1889|1889|65.05|Q
SHG|824596100|10/03/25|50.55|50.65|50.49|50.64|50.56|.39|3370|219|0|0|0|3370|0|0|0|450|3370|3370|3370|170393.40|N
SHIM|82455M109|10/03/25|2.78|2.83|2.78|2.83|2.78|-.07|29|4|0|0|0|29|0|0|0|1|29|29|29|80.60|Q
SHIP|Y73760400|10/03/25|8.43|8.43|8.24|8.26|8.29|.06|6244|172|0|0|0|6244|0|0|0|3003|6244|6244|6244|51733.98|Q
SHLD|37960A529|10/03/25|71.08|71.12|70.34|70.55|70.75|-.26|277146|2680|1|0|2|155798|2100|0|119248|86256|277146|277146|277146|19608083.41|P
SHLS|82489W107|10/03/25|8.92|9.13|8.41|8.50|8.74|-.40|486859|4425|5|2|0|458807|14547|13505|0|216009|486859|486859|486859|4252784.78|Q
SHM|78468R739|10/03/25|48.14|48.14|48.06|48.11|48.12|0.00|12315|52|0|1|0|6919|0|5396|0|3981|12315|12315|12315|592590.93|P
SHMD|N68722102|10/03/25|2.89|3.04|2.88|3.04|2.95|.15|337|5|0|0|0|337|0|0|0|317|337|337|337|994.93|Q
SHMD W|N68722110|10/03/25|0.22|0.24|0.20|0.20|0.22|-.02|9477|18|0|0|0|9477|0|0|0|7547|9477|9477|9477|2072.57|Q
SHNY|063679526|10/03/25|105.76|106.17|104.80|105.91|105.51|2.31|13196|487|0|0|0|13196|0|0|0|8035|13196|13196|13196|1392253.75|P
SHO|867892101|10/03/25|9.32|9.45|9.30|9.32|9.36|-.02|41117|449|0|0|0|41117|0|0|0|27996|41117|41117|41117|384766.49|N
SHO PRH|867892804|10/03/25|21.46|21.46|21.46|21.62|21.46|0.00|13|1|0|0|0|13|0|0|0|0|13|13|13|278.98|N
SHO PRI|867892887|10/03/25|0.00|0.00|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|10/03/25|64.93|64.93|64.25|64.35|64.59|-.44|621|7|0|0|0|621|0|0|0|436|621|621|621|40109.75|N
SHOO|556269108|10/03/25|34.28|34.88|34.16|34.44|34.49|.19|52668|1570|0|0|0|52668|0|0|0|44547|52668|52668|52668|1816450.27|Q
SHOP|82509L107|10/03/25|153.05|162.50|152.64|161.17|159.85|9.86|1207770|24456|1|0|0|1205405|2365|0|0|811777|1207770|1207770|1207770|193060503.22|Q
SHOT|48208F105|10/03/25|0.31|0.42|0.31|0.36|0.36|.08|4571135|9001|292|101|30|2195096|930792|753276|691971|2322328|4571135|4571135|4571135|1635096.44|Q
SHOT W|48208F113|10/03/25|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|10/03/25|18.70|18.75|18.41|18.41|18.71|-1.47|302|4|0|0|0|302|0|0|0|2|302|302|302|5651.85|Q
SHPH|825693401|10/03/25|4.25|4.52|4.24|4.48|4.39|.23|7349|180|0|0|0|7349|0|0|0|1533|7349|7349|7349|32292.19|Q
SHPP|69374H378|10/03/25|28.81|28.81|28.74|28.74|28.73|.28|238|3|0|0|0|238|0|0|0|139|238|238|238|6837.97|P
SHPU|25461A221|10/03/25|34.63|37.37|34.63|37.37|36.48|4.41|8011|78|0|0|0|8011|0|0|0|4749|8011|8011|8011|292215.75|Q
SHRT|886364264|10/03/25|7.39|7.39|7.39|7.39|7.39|-.05|100|1|0|0|0|100|0|0|0|100|100|100|100|739.00|P
SHRY|33738R761|10/03/25|0.00|0.00|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|10/03/25|0.00|46.42|46.42|46.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SHV|464288679|10/03/25|110.20|110.20|110.19|110.19|110.19|.03|100049|1425|6|10|0|20091|20297|59661|0|81392|100049|100049|100049|11024463.15|Q
SHW|824348106|10/03/25|343.87|349.47|343.50|346.50|347.35|2.66|35938|1599|0|0|0|35938|0|0|0|26009|35938|35938|35938|12482898.73|N
SHY|464287457|10/03/25|82.83|82.84|82.80|82.80|82.81|-.02|60341|260|2|1|0|46766|6775|6800|0|44445|60341|60341|60341|4996972.19|Q
SHYD|92189F387|10/03/25|22.84|22.84|22.79|22.81|22.81|-.03|7652|56|1|0|0|5289|2363|0|0|5701|7652|7652|7652|174545.67|Z
SHYG|46434V407|10/03/25|43.09|43.11|43.07|43.08|43.09|-.04|82646|267|1|1|1|61760|2205|5008|13673|62104|82646|82646|82646|3560878.44|P
SHYL|233051283|10/03/25|45.22|45.24|45.21|45.22|45.22|-.05|2210|32|0|0|0|2210|0|0|0|241|2210|2210|2210|99943.16|P
SHYM|092528108|10/03/25|22.24|22.24|22.16|22.16|22.21|-.07|7000|47|0|0|0|7000|0|0|0|383|7000|7000|7000|155464.45|Z
SI|82537J108|10/03/25|12.08|12.22|11.65|12.18|12.00|.17|5288|70|0|0|0|5288|0|0|0|2597|5288|5288|5288|63442.75|N
SIBN|825704109|10/03/25|14.41|14.73|14.36|14.51|14.47|.19|13441|409|0|0|0|13441|0|0|0|7199|13441|13441|13441|194492.86|Q
SID|20440W105|10/03/25|1.54|1.56|1.54|1.56|1.55|.02|104632|261|6|3|1|52799|18933|20900|12000|42183|104632|104632|104632|161713.93|N
SIDU|826165201|10/03/25|1.11|1.13|1.08|1.09|1.10|-.02|104493|314|5|2|0|71042|17535|15916|0|46711|104493|104493|104493|115211.55|Q
SIEB|826176109|10/03/25|2.89|2.94|2.89|2.92|2.93|.06|704|21|0|0|0|704|0|0|0|436|704|704|704|2059.94|Q
SIF|826546103|10/03/25|7.11|7.15|7.11|7.15|7.11|.15|2326|17|0|0|0|2326|0|0|0|100|2326|2326|2326|16544.31|A
SIFI|41151J208|10/03/25|44.51|44.51|44.46|44.46|44.48|-.04|209|5|0|0|0|209|0|0|0|0|209|209|209|9296.38|P
SIFY|82655M206|10/03/25|13.00|13.38|13.00|13.23|13.21|.62|1997|103|0|0|0|1997|0|0|0|1440|1997|1997|1997|26378.28|Q
SIG|G81276100|10/03/25|98.77|100.30|96.16|96.27|97.84|-2.26|29750|929|0|0|0|29750|0|0|0|22152|29750|29750|29750|2910673.20|N
SIGA|826917106|10/03/25|9.06|9.16|8.91|8.95|9.02|0.00|23680|492|0|0|0|23680|0|0|0|7693|23680|23680|23680|213541.48|Q
SIGI|816300107|10/03/25|81.89|83.93|81.89|83.52|83.61|1.31|22732|820|0|0|0|22732|0|0|0|15952|22732|22732|22732|1900533.71|Q
SIGI P|816300503|10/03/25|18.62|18.62|18.57|18.57|18.62|-.03|13|1|0|0|0|13|0|0|0|0|13|13|13|242.06|Q
SIHY|41151J109|10/03/25|46.21|46.21|46.12|46.19|46.19|0.00|2427|27|0|0|0|2427|0|0|0|6|2427|2427|2427|112094.62|P
SII|852066208|10/03/25|83.28|84.58|83.07|84.15|84.03|.88|11780|317|0|0|0|11780|0|0|0|6946|11780|11780|11780|989883.25|N
SIJ|74349Y555|10/03/25|11.50|11.53|11.42|11.53|11.42|-.03|133|5|0|0|0|133|0|0|0|0|133|133|133|1518.79|P
SIL|37954Y848|10/03/25|71.79|72.40|70.59|70.95|71.30|-.30|389586|6476|2|0|2|320368|5071|0|64147|238915|389586|389586|389586|27777010.47|P
SILA|146280508|10/03/25|24.79|24.92|24.37|24.37|24.64|-.26|6504|207|0|0|0|6504|0|0|0|5376|6504|6504|6504|160232.02|N
SILC|M84116108|10/03/25|17.43|17.43|17.32|17.36|17.36|.12|298|18|0|0|0|298|0|0|0|24|298|298|298|5174.29|Q
SILJ|032108649|10/03/25|23.13|23.58|22.94|23.07|23.19|.05|1521052|3764|109|7|3|910401|287490|52031|271130|911824|1521052|1521052|1521052|35269669.97|P
SILO|82711P201|10/03/25|0.70|0.70|0.67|0.70|0.69|0.00|34415|449|2|0|0|26515|7900|0|0|7845|34415|34415|34415|23673.82|Q
SIM|400491106|10/03/25|27.36|27.36|27.05|27.05|27.55|1.85|30|9|0|0|0|30|0|0|0|0|30|30|30|826.37|A
SIMA|G8431T101|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|0.00|0.40|0.40|0.40|0.35|.05|170|2|0|0|0|170|0|0|0|0|170|170|170|59.50|Q
SIMO|82706C108|10/03/25|103.00|103.96|98.78|98.78|100.58|-3.34|22387|731|0|0|0|22387|0|0|0|13043|22387|22387|22387|2251573.12|Q
SIMS|78468R697|10/03/25|43.99|44.04|43.99|44.04|44.17|.18|362|14|0|0|0|362|0|0|0|13|362|362|362|15989.55|P
SINT|829392703|10/03/25|4.17|4.19|3.84|3.98|3.94|-.13|6041|64|0|0|0|6041|0|0|0|3023|6041|6041|6041|23787.77|Q
SIO|89157W202|10/03/25|26.35|26.35|26.32|26.35|26.32|-.01|103|4|0|0|0|103|0|0|0|0|103|103|103|2711.06|P
SION|829401108|10/03/25|28.92|30.09|28.92|30.01|29.89|.73|19059|619|0|0|0|19059|0|0|0|16348|19059|19059|19059|569622.68|Q
SIRI|829933100|10/03/25|22.69|24.05|22.69|23.28|23.54|.67|413177|5252|3|0|1|386166|7692|0|19319|195347|413177|413177|413177|9726660.18|Q
SISI|824567606|10/03/25|5.93|6.16|5.77|5.77|6.10|-.04|8374|153|0|0|0|8374|0|0|0|1730|8374|8374|8374|51103.75|Q
SITC|82981J851|10/03/25|8.83|8.95|8.81|8.81|8.87|.02|36336|498|0|0|0|36336|0|0|0|22547|36336|36336|36336|322142.96|N
SITE|82982L103|10/03/25|128.76|130.18|127.42|127.42|128.80|-1.21|18084|584|0|0|0|18084|0|0|0|5767|18084|18084|18084|2329165.75|N
SITM|82982T106|10/03/25|304.82|312.80|304.51|308.34|309.01|8.50|24777|1318|0|0|0|24777|0|0|0|17349|24777|24777|24777|7656250.62|Q
SIVR|003264108|10/03/25|45.48|46.08|45.18|45.71|45.64|1.07|762015|3336|24|1|2|543275|69022|5189|144529|624576|762015|762015|762015|34780172.44|P
SIXA|301505681|10/03/25|49.43|49.63|49.43|49.43|49.54|.01|1046|18|0|0|0|1046|0|0|0|52|1046|1046|1046|51818.43|P
SIXD|00888H646|10/03/25|28.38|28.39|28.38|28.39|28.37|.02|5|4|0|0|0|5|0|0|0|0|5|5|5|141.86|P
SIXF|00888H679|10/03/25|31.26|31.26|31.14|31.14|31.22|.01|984|12|0|0|0|984|0|0|0|644|984|984|984|30724.07|P
SIXG|26922A289|10/03/25|63.62|63.82|63.25|63.25|63.61|-.11|191|15|0|0|0|191|0|0|0|27|191|191|191|12149.54|Q
SIXH|301505665|10/03/25|38.48|38.51|38.48|38.51|38.48|.06|24|4|0|0|0|24|0|0|0|23|24|24|24|923.49|P
SIXJ|00888H869|10/03/25|33.37|33.42|33.37|33.42|33.38|.05|630|3|0|0|0|630|0|0|0|0|630|630|630|21031.15|P
SIXL|301505699|10/03/25|37.04|37.04|36.97|36.97|37.02|.15|850|5|0|0|0|850|0|0|0|700|850|850|850|31470.84|P
SIXO|00888H877|10/03/25|33.99|34.04|33.99|33.99|34.02|-.01|1072|11|0|0|0|1072|0|0|0|109|1072|1072|1072|36467.52|P
SIXP|00888H661|10/03/25|30.86|30.92|30.83|30.86|30.88|.02|413|6|0|0|0|413|0|0|0|402|413|413|413|12754.86|P
SIXS|301505673|10/03/25|49.73|49.89|49.73|49.89|49.77|.31|117|2|0|0|0|117|0|0|0|117|117|117|117|5822.75|P
SIXZ|00888H653|10/03/25|0.00|29.20|29.20|29.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SIZE|46432F370|10/03/25|162.05|162.05|162.04|162.04|162.12|.45|1153|11|0|0|0|1153|0|0|0|735|1153|1153|1153|186921.54|P
SJ|G7864D112|10/03/25|0.59|0.62|0.59|0.60|0.60|.01|4481|24|0|0|0|4481|0|0|0|3162|4481|4481|4481|2705.46|Q
SJB|74347R131|10/03/25|15.38|15.39|15.36|15.37|15.38|.02|29907|62|3|0|0|18801|11106|0|0|27170|29907|29907|29907|459875.30|P
SJCP|56170L687|10/03/25|0.00|0.00|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|10/03/25|108.41|108.83|107.82|108.31|108.40|.51|26658|1100|0|0|0|26658|0|0|0|12310|26658|26658|26658|2889744.60|N
SJNK|78468R408|10/03/25|25.49|25.49|25.46|25.46|25.47|-.03|234928|210|14|3|2|65724|52528|24125|92551|167309|234928|234928|234928|5983818.30|P
SJT|798241105|10/03/25|6.36|6.59|6.36|6.47|6.52|.15|5954|125|0|0|0|5954|0|0|0|2125|5954|5954|5954|38845.79|N
SKBL|G8193D104|10/03/25|3.26|3.43|3.15|3.15|3.28|-.07|48938|274|4|1|0|31792|11146|6000|0|12810|48938|48938|48938|160283.44|Q
SKE|83056P715|10/03/25|17.38|17.65|17.38|17.47|17.53|.10|89036|1140|0|0|0|89036|0|0|0|75690|89036|89036|89036|1560668.38|N
SKF|74347G150|10/03/25|27.00|27.00|26.68|26.68|26.73|-.36|418|14|0|0|0|418|0|0|0|410|418|418|418|11173.88|P
SKIL|83066P309|10/03/25|13.72|14.37|13.72|13.74|13.99|.37|4144|97|0|0|0|4144|0|0|0|2726|4144|4144|4144|57973.76|N
SKIN|88331L108|10/03/25|1.69|1.76|1.68|1.68|1.72|-.02|31088|196|1|1|0|19936|3082|8070|0|13596|31088|31088|31088|53531.94|Q
SKK|G8292E102|10/03/25|0.41|0.44|0.38|0.40|0.41|-.01|174957|281|20|2|0|74476|86181|14300|0|22639|174957|174957|174957|71436.09|Q
SKLZ|83067L208|10/03/25|8.00|8.15|8.00|8.10|8.10|.16|1625|49|0|0|0|1625|0|0|0|905|1625|1625|1625|13159.13|N
SKM|78440P306|10/03/25|21.73|21.77|21.66|21.66|21.72|-.08|10930|263|0|0|0|10930|0|0|0|5977|10930|10930|10930|237441.45|N
SKOR|33939L761|10/03/25|49.19|49.19|49.18|49.18|49.19|-.03|19|2|0|0|0|19|0|0|0|5|19|19|19|934.52|Q
SKRE|26923N686|10/03/25|10.17|10.17|10.02|10.02|10.03|-.23|377|6|0|0|0|377|0|0|0|377|377|377|377|3782.66|Q
SKT|875465106|10/03/25|34.00|34.31|33.81|34.02|34.09|.29|20508|509|0|0|0|20508|0|0|0|13414|20508|20508|20508|699196.25|N
SKWD|830940102|10/03/25|45.79|46.37|45.79|46.26|46.15|.47|12097|548|0|0|0|12097|0|0|0|4611|12097|12097|12097|558299.28|Q
SKY|830830105|10/03/25|78.09|78.91|76.31|76.34|77.33|-1.25|15857|584|0|0|0|15857|0|0|0|10045|15857|15857|15857|1226222.89|N
SKYE|83086J200|10/03/25|4.50|4.99|4.48|4.72|4.69|.24|33937|386|2|0|0|27042|6895|0|0|17224|33937|33937|33937|159090.93|Q
SKYH|83085C107|10/03/25|9.72|10.05|9.68|9.97|9.93|.37|12390|238|0|0|0|12390|0|0|0|11281|12390|12390|12390|122983.70|N
SKYH WS|83085C115|10/03/25|1.39|1.50|1.37|1.50|1.44|.14|2990|33|0|0|0|2990|0|0|0|0|2990|2990|2990|4317.70|N
SKYQ|83087C204|10/03/25|0.62|0.70|0.61|0.63|0.66|.03|219556|811|12|5|1|134563|44121|30174|10698|146471|219556|219556|219556|144339.74|Q
SKYT|83089J108|10/03/25|20.01|20.23|18.05|18.36|18.79|-1.64|110482|2597|2|0|0|103862|6620|0|0|36438|110482|110482|110482|2075562.91|Q
SKYU|74347G788|10/03/25|41.13|41.13|40.69|40.69|41.13|40.69|2|2|0|0|0|2|0|0|0|2|2|2|2|82.26|Q
SKYW|830879102|10/03/25|99.76|101.00|99.00|100.06|100.37|-.02|14643|649|0|0|0|14643|0|0|0|6905|14643|14643|14643|1469714.29|Q
SKYX|78471E105|10/03/25|1.11|1.16|1.11|1.14|1.13|.06|15454|123|1|0|0|12084|3370|0|0|8718|15454|15454|15454|17450.67|Q
SKYY|33734X192|10/03/25|136.30|136.50|134.50|135.04|135.53|-.74|9009|153|0|0|0|9009|0|0|0|8156|9009|9009|9009|1221003.88|Q
SLAB|826919102|10/03/25|134.48|136.28|133.84|134.23|134.86|.64|5611|429|0|0|0|5611|0|0|0|4033|5611|5611|5611|756681.16|Q
SLB|806857108|10/03/25|34.39|34.66|34.22|34.26|34.40|.13|453221|5836|5|0|1|422209|18287|0|12725|199816|453221|453221|453221|15588779.74|N
SLDB|83422E204|10/03/25|5.75|6.00|5.75|5.90|5.83|.17|228119|1255|1|0|2|97694|4000|0|126425|14585|228119|228119|228119|1330753.26|Q
SLDE|831349105|10/03/25|14.82|15.81|14.82|15.76|15.49|1.05|45838|1026|0|0|0|45838|0|0|0|37073|45838|45838|45838|710238.65|Q
SLDP|83422N105|10/03/25|3.95|4.47|3.91|4.32|4.24|.43|2095241|9300|92|24|7|1493814|284471|177434|139522|666466|2095241|2095241|2095241|8876404.64|Q
SLDP W|83422N113|10/03/25|0.44|0.48|0.42|0.46|0.47|.02|16048|58|1|0|0|13948|2100|0|0|4858|16048|16048|16048|7510.38|Q
SLDR|37960A412|10/03/25|0.00|50.28|50.28|50.28|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SLE|86804F400|10/03/25|4.08|4.38|3.88|3.88|4.13|-.02|18160|258|0|0|0|18160|0|0|0|6967|18160|18160|18160|75016.46|Q
SLF|866796105|10/03/25|60.17|60.49|60.17|60.33|60.28|.19|51654|889|0|0|0|51654|0|0|0|46638|51654|51654|51654|3113575.48|N
SLG|78440X887|10/03/25|60.81|60.81|59.30|59.35|59.60|-1.07|20147|577|0|0|0|20147|0|0|0|7292|20147|20147|20147|1200836.34|N
SLG PRI|78440X507|10/03/25|22.35|22.37|22.30|22.37|22.30|.08|2194|27|0|0|0|2194|0|0|0|0|2194|2194|2194|48926.95|N
SLGL|M8694L137|10/03/25|31.40|34.99|31.40|32.89|33.63|3.39|2248|700|0|0|0|2248|0|0|0|1397|2248|2248|2248|75605.25|Q
SLGN|827048109|10/03/25|42.64|42.87|42.51|42.76|42.70|.14|27109|990|0|0|0|27109|0|0|0|14611|27109|27109|27109|1157627.92|N
SLI|853606101|10/03/25|3.79|4.26|3.73|4.09|4.06|.30|658654|2136|31|7|6|413148|92283|44395|108828|290101|658654|658654|658654|2676681.73|A
SLJY|032108433|10/03/25|29.70|29.87|29.25|29.45|29.67|.18|3918|36|0|0|0|3918|0|0|0|2530|3918|3918|3918|116228.51|P
SLM|78442P106|10/03/25|27.21|27.69|27.04|27.55|27.45|.33|174381|9034|0|0|0|174381|0|0|0|109417|174381|174381|174381|4787211.18|Q
SLMB P|78442P502|10/03/25|75.19|75.30|75.19|75.30|75.30|-.16|103|2|0|0|0|103|0|0|0|100|103|103|103|7755.57|Q
SLMT|G13311116|10/03/25|25.75|25.75|24.00|24.78|24.79|24.78|21971|477|0|0|0|21971|0|0|0|10328|21971|21971|21971|544696.05|Q
SLN|82686Q101|10/03/25|5.10|5.13|4.93|4.93|5.01|-.32|6476|123|0|0|0|6476|0|0|0|4868|6476|6476|6476|32454.07|Q
SLND|84445C100|10/03/25|4.27|4.59|4.27|4.56|4.51|.06|1949|30|0|0|0|1949|0|0|0|839|1949|1949|1949|8796.66|A
SLND WS|84445C118|10/03/25|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|A
SLNG|85236P101|10/03/25|4.74|4.85|4.74|4.85|4.76|.25|141|7|0|0|0|141|0|0|0|122|141|141|141|670.55|Q
SLNH|583543301|10/03/25|2.46|2.46|2.18|2.22|2.30|-.26|602229|2432|35|8|3|381168|116533|59672|44856|234247|602229|602229|602229|1386939.93|Q
SLNH P|583543202|10/03/25|7.42|7.73|7.42|7.73|7.48|.27|387|8|0|0|0|387|0|0|0|100|387|387|387|2894.70|Q
SLNO|834203309|10/03/25|57.87|60.25|56.89|59.19|58.85|1.21|72500|1972|0|0|0|72500|0|0|0|48768|72500|72500|72500|4266929.24|Q
SLNZ|29287L809|10/03/25|46.68|46.69|46.68|46.69|46.68|.11|100|1|0|0|0|100|0|0|0|100|100|100|100|4667.50|N
SLON|74349Y647|10/03/25|61.68|64.99|60.00|62.74|62.26|-.03|22752|370|0|0|0|22752|0|0|0|12365|22752|22752|22752|1416648.50|P
SLP|829214105|10/03/25|15.70|16.15|15.70|16.03|15.93|.48|38930|808|0|0|0|38930|0|0|0|12493|38930|38930|38930|620232.22|Q
SLQD|46434V100|10/03/25|50.72|50.72|50.70|50.71|50.70|-.02|8576|21|1|0|0|5576|3000|0|0|7826|8576|8576|8576|434816.48|Q
SLQT|816307300|10/03/25|2.08|2.16|2.07|2.10|2.12|.02|85969|651|2|1|0|72208|6394|7367|0|51292|85969|85969|85969|181852.69|N
SLRC|83413U100|10/03/25|15.21|15.29|14.93|14.95|15.06|-.22|8427|217|0|0|0|8427|0|0|0|6022|8427|8427|8427|126909.50|Q
SLRX|79400X503|10/03/25|4.18|4.18|3.86|3.86|4.01|-.29|3401|107|0|0|0|3401|0|0|0|2004|3401|3401|3401|13628.51|Q
SLS|81642T209|10/03/25|1.73|1.88|1.71|1.87|1.80|.16|203290|655|9|0|1|165723|25867|0|11700|127134|203290|203290|203290|366878.91|Q
SLSN|630079101|10/03/25|4.36|4.36|4.00|4.01|4.29|-.37|1498|35|0|0|0|1498|0|0|0|1323|1498|1498|1498|6430.29|Q
SLSR|83419D201|10/03/25|6.34|6.35|6.18|6.22|6.25|-.23|11931|86|0|0|0|11931|0|0|0|2316|11931|11931|11931|74623.57|A
SLTY|88636R677|10/03/25|40.76|40.90|39.85|40.50|40.49|-.41|8118|165|1|0|0|5290|2828|0|0|4445|8118|8118|8118|328672.52|P
SLV|46428Q109|10/03/25|43.33|43.95|43.05|43.52|43.48|.99|7229462|16900|447|92|16|4484755|1432754|549999|761954|4648470|7229462|7229462|7229462|314343315.17|P
SLVM|871332102|10/03/25|44.47|45.53|44.33|44.76|45.09|-.04|19666|629|0|0|0|19666|0|0|0|11664|19666|19666|19666|886702.24|N
SLVO|22542D225|10/03/25|92.78|92.78|92.65|92.65|92.73|.37|364|14|0|0|0|364|0|0|0|173|364|364|364|33752.66|Q
SLVP|464286327|10/03/25|27.42|27.50|27.11|27.23|27.28|.01|17723|144|2|0|0|12165|5558|0|0|4823|17723|17723|17723|483562.41|Z
SLVR|85208P873|10/03/25|44.50|45.11|44.04|44.30|44.50|.46|12896|135|0|0|0|12896|0|0|0|9306|12896|12896|12896|573919.48|Q
SLX|92189F205|10/03/25|74.12|74.36|73.94|74.36|74.15|.35|1363|30|0|0|0|1363|0|0|0|1024|1363|1363|1363|101066.65|P
SLXN|G1281K130|10/03/25|3.82|4.22|3.82|3.97|4.02|.19|21394|284|0|0|0|21394|0|0|0|6389|21394|21394|21394|86017.17|Q
SLXN W|G1281K114|10/03/25|0.00|0.04|0.04|0.04|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SLYG|78464A201|10/03/25|94.97|95.89|94.89|94.89|95.27|.25|5744|51|1|0|0|3533|2211|0|0|4490|5744|5744|5744|547228.32|P
SLYV|78464A300|10/03/25|89.79|91.00|89.79|90.16|90.38|.62|17801|214|0|0|0|17801|0|0|0|7499|17801|17801|17801|1608815.64|P
SM|78454L100|10/03/25|25.18|26.13|25.18|25.85|25.82|1.09|94954|1992|2|0|0|88954|6000|0|0|54926|94954|94954|94954|2451531.70|N
SMA|83192D402|10/03/25|36.32|37.70|35.63|35.93|36.41|-1.36|65414|957|1|0|0|61304|4110|0|0|37717|65414|65414|65414|2381461.60|N
SMAP|032108490|10/03/25|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|P
SMAX|46438G588|10/03/25|26.86|26.87|26.83|26.83|26.87|-.03|716|6|0|0|0|716|0|0|0|716|716|716|716|19236.76|Z
SMAY|33740F466|10/03/25|25.55|25.55|25.46|25.46|25.55|.04|613|2|0|0|0|613|0|0|0|600|613|613|613|15661.05|Z
SMB|92189F528|10/03/25|17.38|17.38|17.38|17.38|17.38|0.00|513|10|0|0|0|513|0|0|0|0|513|513|513|8914.38|Z
SMBC|843380106|10/03/25|52.00|52.34|51.49|51.49|52.12|.06|5116|241|0|0|0|5116|0|0|0|1149|5116|5116|5116|266643.85|Q
SMBK|83190L208|10/03/25|35.29|35.45|34.92|35.12|35.26|.51|3798|99|0|0|0|3798|0|0|0|2574|3798|3798|3798|133921.06|N
SMBS|808524615|10/03/25|25.69|25.70|25.66|25.66|25.68|-.02|10195|57|1|0|0|8021|2174|0|0|2550|10195|10195|10195|261843.22|P
SMC|86614G101|10/03/25|21.25|22.03|21.25|22.03|21.92|1.01|1637|69|0|0|0|1637|0|0|0|771|1637|1637|1637|35886.91|N
SMCC|88636V124|10/03/25|25.58|25.58|25.13|25.13|27.82|-.31|61|8|0|0|0|61|0|0|0|0|61|61|61|1697.04|Q
SMCF|882927866|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SMCI|86800U302|10/03/25|52.67|53.51|50.82|51.96|52.19|-.55|2088696|29115|31|3|3|1944047|92803|19643|32203|1251213|2088696|2088696|2088696|109014094.79|Q
SMCL|38747R660|10/03/25|17.54|18.00|16.25|17.01|17.25|-.39|124544|1277|2|1|0|110724|5353|8467|0|69255|124544|124544|124544|2147916.30|Q
SMCO|88636J675|10/03/25|27.30|27.30|27.21|27.21|27.30|.08|30|1|0|0|0|30|0|0|0|0|30|30|30|819.00|Q
SMCX|88636R123|10/03/25|46.56|47.80|43.19|45.21|45.57|-1.00|276917|4517|3|0|0|267575|9342|0|0|140281|276917|276917|276917|12619344.81|Q
SMCY|88636R867|10/03/25|16.43|16.65|16.04|16.27|16.38|-.14|161181|1270|1|2|0|141623|2400|17158|0|90867|161181|161181|161181|2639740.08|P
SMCZ|88636V504|10/03/25|3.20|3.44|3.12|3.31|3.26|.07|645597|758|43|8|8|340391|132555|57263|115388|401391|645597|645597|645597|2101570.01|Q
SMDD|74349Y548|10/03/25|12.90|12.93|12.68|12.93|12.72|-.08|1141|12|0|0|0|1141|0|0|0|915|1141|1141|1141|14510.80|P
SMDV|74347B698|10/03/25|66.88|66.88|66.74|66.74|66.88|.42|1|1|0|0|0|1|0|0|0|1|1|1|1|66.88|Z
SMDX|45259A563|10/03/25|22.83|22.83|22.69|22.69|22.77|.01|196|2|0|0|0|196|0|0|0|196|196|196|196|4463.16|P
SMFG|86562M209|10/03/25|16.54|16.60|16.53|16.54|16.56|.24|92596|640|5|0|0|80454|12142|0|0|64305|92596|92596|92596|1533309.33|N
SMG|810186106|10/03/25|58.42|59.00|57.72|57.83|58.28|-.61|18368|749|0|0|0|18368|0|0|0|8313|18368|18368|18368|1070422.40|N
SMH|92189F676|10/03/25|339.23|340.70|335.26|336.72|338.26|-1.57|1846572|96596|4|0|0|1836933|9639|0|0|846291|1846572|1846572|1846572|624614501.88|Q
SMHB|90274E166|10/03/25|4.64|4.65|4.58|4.58|4.59|.01|6590|20|0|0|0|6590|0|0|0|335|6590|6590|6590|30275.61|P
SMHI|78413P101|10/03/25|6.19|6.34|6.19|6.23|6.25|.08|1939|39|0|0|0|1939|0|0|0|1151|1939|1939|1939|12121.37|N
SMHX|92189H664|10/03/25|39.15|39.15|38.50|38.62|38.76|-.31|12758|138|1|0|0|9315|3443|0|0|8834|12758|12758|12758|494437.56|Q
SMID|832156103|10/03/25|36.25|36.50|36.14|36.14|36.15|-.42|739|72|0|0|0|739|0|0|0|381|739|739|739|26718.36|Q
SMIG|26922B832|10/03/25|29.53|29.79|29.53|29.64|29.72|.13|2141|19|0|0|0|2141|0|0|0|1615|2141|2141|2141|63624.20|P
SMIN|46429B614|10/03/25|72.85|72.98|72.69|72.77|72.86|.32|11083|192|0|0|0|11083|0|0|0|6183|11083|11083|11083|807509.35|Z
SMIZ|98888G204|10/03/25|37.73|37.73|37.38|37.38|37.62|-.08|850|13|0|0|0|850|0|0|0|635|850|850|850|31978.38|P
SMLF|46434V290|10/03/25|75.15|75.55|74.92|75.03|75.18|.23|9396|56|2|0|0|4834|4562|0|0|5690|9396|9396|9396|706363.61|P
SMLL|41151J752|10/03/25|21.44|21.44|21.31|21.31|21.35|.04|172|3|0|0|0|172|0|0|0|172|172|172|172|3672.58|P
SMLR|81684M104|10/03/25|31.32|31.50|29.90|30.51|30.52|-.83|92771|2219|1|1|0|85270|2222|5279|0|66650|92771|92771|92771|2831456.86|Q
SMLV|78468R887|10/03/25|129.87|129.94|129.87|129.94|129.96|.57|187|3|0|0|0|187|0|0|0|52|187|187|187|24302.19|P
SMMD|46435G268|10/03/25|74.82|75.19|74.59|74.59|75.00|.29|7024|64|0|0|0|7024|0|0|0|5946|7024|7024|7024|526805.93|Z
SMMT|86627T108|10/03/25|20.93|21.49|20.50|21.43|20.93|.55|154751|2604|2|1|0|139683|7500|7568|0|72115|154751|154751|154751|3238552.90|Q
SMMU|72201R874|10/03/25|50.49|50.50|50.48|50.49|50.49|0.00|2867|23|0|0|0|2867|0|0|0|514|2867|2867|2867|144752.95|P
SMMV|46435G433|10/03/25|43.36|43.36|43.15|43.15|43.27|.20|1253|24|0|0|0|1253|0|0|0|703|1253|1253|1253|54223.17|Z
SMN|74347G226|10/03/25|13.54|13.54|13.54|13.54|13.45|-.12|82|3|0|0|0|82|0|0|0|1|82|82|82|1103.04|P
SMOG|92189F502|10/03/25|129.75|129.75|129.60|129.60|129.50|-.06|64|3|0|0|0|64|0|0|0|57|64|64|64|8287.86|P
SMOM|87190B888|10/03/25|0.00|25.81|25.81|25.81|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SMOT|92189H730|10/03/25|36.41|36.47|36.30|36.30|36.41|.11|504|5|0|0|0|504|0|0|0|204|504|504|504|18350.38|Z
SMP|853666105|10/03/25|41.00|41.50|41.00|41.32|41.43|.52|2346|123|0|0|0|2346|0|0|0|1812|2346|2346|2346|97201.96|N
SMPL|82900L102|10/03/25|24.35|24.92|24.29|24.68|24.65|.36|38431|1508|0|0|0|38431|0|0|0|9037|38431|38431|38431|947192.18|Q
SMR|67079K100|10/03/25|39.42|41.24|38.68|40.09|39.94|.57|1157339|25796|10|1|0|1122102|28046|7191|0|636722|1157339|1157339|1157339|46228225.26|N
SMRI|02072L425|10/03/25|0.00|34.95|34.95|34.95|35.87|.09|40|1|0|0|0|40|0|0|0|40|40|40|40|1434.80|Q
SMRT|83193G107|10/03/25|1.38|1.41|1.35|1.40|1.38|.03|37971|395|0|0|0|37971|0|0|0|8258|37971|37971|37971|52551.35|N
SMSI|832154405|10/03/25|0.77|0.80|0.77|0.78|0.78|.01|20633|60|1|1|0|10617|2892|7124|0|14633|20633|20633|20633|16179.42|Q
SMST|88636V769|10/03/25|24.27|25.23|23.35|24.21|24.45|.06|155718|951|5|1|0|136373|14326|5019|0|91977|155718|155718|155718|3807680.78|Q
SMTC|816850101|10/03/25|73.00|74.09|71.64|71.96|72.42|-.95|98701|2421|5|0|0|82754|15947|0|0|31999|98701|98701|98701|7147903.16|Q
SMTH|00162Q346|10/03/25|26.23|26.24|26.20|26.20|26.22|-.02|5210|33|0|0|0|5210|0|0|0|1556|5210|5210|5210|136598.56|P
SMTI|79957L100|10/03/25|31.42|31.42|30.81|30.81|31.16|.06|359|44|0|0|0|359|0|0|0|146|359|359|359|11187.57|Q
SMTK|83193D203|10/03/25|2.20|2.32|2.01|2.32|2.17|.06|25625|97|4|0|0|13737|11888|0|0|12007|25625|25625|25625|55621.76|Q
SMU|46143U492|10/03/25|23.52|25.66|22.63|24.31|24.20|.73|714624|9967|8|0|1|678883|24441|0|11300|130259|714624|714624|714624|17290475.63|Z
SMUP|26923Q622|10/03/25|12.30|13.28|11.80|12.69|12.50|.47|42367|544|1|0|0|39504|2863|0|0|12254|42367|42367|42367|529403.32|Z
SMWB|M84137104|10/03/25|9.27|9.35|9.05|9.18|9.13|-.07|11148|184|0|0|0|11148|0|0|0|5258|11148|11148|11148|101833.90|N
SMX|G8267K174|10/03/25|1.77|1.91|1.34|1.39|1.84|-.22|4721638|25979|151|20|4|4049554|466910|151691|53483|3061527|4721638|4721638|4721638|8693540.69|Q
SMXT|83419H103|10/03/25|1.05|1.05|1.03|1.04|1.04|0.00|4897|36|0|0|0|4897|0|0|0|3832|4897|4897|4897|5081.45|Q
SMXW W|G8267K117|10/03/25|0.03|0.10|0.03|0.04|0.06|.02|57747|57|5|2|0|24047|16348|17352|0|8393|57747|57747|57747|3192.57|Q
SMYY|38747R264|10/03/25|25.41|25.41|25.40|25.40|25.67|-.59|417|53|0|0|0|417|0|0|0|134|417|417|417|10702.34|Q
SN|G8068L108|10/03/25|101.74|101.74|97.41|98.09|98.73|-3.08|115418|2231|3|1|0|96297|9122|9999|0|77306|115418|115418|115418|11395058.04|N
SNA|833034101|10/03/25|348.89|349.68|347.00|347.42|348.36|-1.73|7974|637|0|0|0|7974|0|0|0|5385|7974|7974|7974|2777836.52|N
SNAL|83301J100|10/03/25|1.15|1.18|1.15|1.17|1.17|.02|594|30|0|0|0|594|0|0|0|119|594|594|594|696.88|Q
SNAP|83304A106|10/03/25|8.26|8.71|8.25|8.55|8.51|.33|4157657|11152|284|32|20|2668000|889073|206498|394086|1220935|4157657|4157657|4157657|35389788.25|N
SNAV|19423L524|10/03/25|34.64|34.67|34.62|34.62|34.66|-.01|116|3|0|0|0|116|0|0|0|108|116|116|116|4021.08|Z
SNBR|83125X103|10/03/25|7.17|7.38|7.13|7.13|7.24|.03|12837|435|0|0|0|12837|0|0|0|2961|12837|12837|12837|92959.64|Q
SNCR|87157B400|10/03/25|5.90|5.95|5.90|5.90|5.92|.04|5011|30|0|0|0|5011|0|0|0|4791|5011|5011|5011|29687.97|Q
SNCY|866683105|10/03/25|11.93|12.09|11.68|11.91|11.88|.06|31978|993|0|0|0|31978|0|0|0|20437|31978|31978|31978|379837.84|Q
SND|83191H107|10/03/25|2.11|2.13|2.11|2.13|2.11|.01|9718|24|0|1|0|3951|0|5767|0|8017|9718|9718|9718|20508.61|Q
SNDA|140475203|10/03/25|26.90|26.97|26.77|26.77|26.90|-.08|379|23|0|0|0|379|0|0|0|159|379|379|379|10196.66|N
SNDK|80004C200|10/03/25|128.42|136.68|126.81|128.46|131.89|4.31|799487|16387|8|2|0|761342|21921|16224|0|464513|799487|799487|799487|105443214.82|Q
SNDL|83307B101|10/03/25|2.53|2.66|2.52|2.59|2.59|.05|182970|987|1|3|0|155088|2800|25082|0|95343|182970|182970|182970|474530.09|Q
SNDR|80689H102|10/03/25|21.60|22.09|21.47|21.74|21.83|.66|41641|921|0|0|0|41641|0|0|0|9922|41641|41641|41641|908994.14|N
SNDX|87164F105|10/03/25|15.57|15.85|15.21|15.61|15.52|.16|90078|1918|1|0|1|74023|3885|0|12170|48693|90078|90078|90078|1398287.73|Q
SNES|81720R604|10/03/25|3.95|4.23|3.75|3.76|3.89|-.20|17593|157|1|0|0|14593|3000|0|0|9018|17593|17593|17593|68509.84|Q
SNEX|861896108|10/03/25|103.23|105.33|100.76|101.06|103.19|-1.62|28911|1243|0|0|0|28911|0|0|0|19932|28911|28911|28911|2983284.29|Q
SNFC A|814785309|10/03/25|8.68|8.68|8.57|8.57|8.62|-.01|692|55|0|0|0|692|0|0|0|438|692|692|692|5963.15|Q
SNGX|834223604|10/03/25|1.30|1.48|1.28|1.38|1.35|.10|124741|644|2|4|0|91448|4122|29171|0|63994|124741|124741|124741|168000.05|Q
SNN|83175M205|10/03/25|36.20|36.45|36.20|36.32|36.37|-.13|24192|360|0|0|0|24192|0|0|0|15894|24192|24192|24192|879910.33|N
SNOA|83558L303|10/03/25|3.80|4.08|3.80|4.01|4.00|.21|2676|51|0|0|0|2676|0|0|0|1591|2676|2676|2676|10709.20|Q
SNOU|26923Q713|10/03/25|58.07|58.07|54.48|54.84|56.16|-2.97|15388|212|0|0|0|15388|0|0|0|11246|15388|15388|15388|864184.25|Z
SNOV|33740F342|10/03/25|25.02|25.16|25.02|25.02|25.08|.16|600|6|0|0|0|600|0|0|0|100|600|600|600|15048.00|Z
SNOW|833445109|10/03/25|241.93|241.93|233.36|235.11|237.35|-5.51|229930|7130|2|0|0|223414|6516|0|0|191371|229930|229930|229930|54572746.57|N
SNOY|88636J774|10/03/25|15.37|15.39|15.01|15.05|15.14|-.24|65682|301|3|0|1|29785|12497|0|23400|23814|65682|65682|65682|994495.90|P
SNPD|23306X506|10/03/25|0.00|27.07|27.07|27.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SNPE|233051143|10/03/25|60.39|60.70|60.39|60.48|60.52|.10|31354|160|1|0|0|28825|2529|0|0|25441|31354|31354|31354|1897429.47|P
SNPG|23306X308|10/03/25|52.00|52.10|52.00|52.10|52.35|.40|12|5|0|0|0|12|0|0|0|7|12|12|12|628.17|Z
SNPS|871607107|10/03/25|474.00|475.65|466.73|469.16|470.85|-1.92|145989|6851|1|0|0|142850|3139|0|0|76456|145989|145989|145989|68738426.99|Q
SNPV|23306X407|10/03/25|35.40|35.40|35.40|34.92|35.82|0.00|3|2|0|0|0|3|0|0|0|3|3|3|3|107.46|Z
SNSE|81728A207|10/03/25|9.78|9.78|9.55|9.55|9.78|.15|155|2|0|0|0|155|0|0|0|0|155|155|155|1515.90|Q
SNSR|37954Y780|10/03/25|39.69|39.69|39.50|39.50|39.64|.05|25|3|0|0|0|25|0|0|0|0|25|25|25|990.96|Q
SNT|81728N100|10/03/25|4.74|4.77|4.59|4.70|4.71|-.11|1498|17|0|0|0|1498|0|0|0|470|1498|1498|1498|7052.91|Q
SNTG|G8062B114|10/03/25|3.29|3.29|3.21|3.21|3.21|-.08|1200|30|0|0|0|1200|0|0|0|357|1200|1200|1200|3857.56|Q
SNTH|45259A548|10/03/25|30.67|30.82|30.58|30.58|30.71|-.05|7225|58|0|0|0|7225|0|0|0|6725|7225|7225|7225|221864.45|P
SNTI|81726A209|10/03/25|1.57|1.70|1.54|1.58|1.61|.03|12541|99|1|0|0|9541|3000|0|0|2335|12541|12541|12541|20194.36|Q
SNV|87161C501|10/03/25|48.35|48.91|48.35|48.66|48.71|.50|77250|1510|0|0|0|77250|0|0|0|15646|77250|77250|77250|3762888.13|N
SNV PRD|87161C600|10/03/25|25.15|25.16|25.11|25.12|25.14|.04|2264|16|0|0|0|2264|0|0|0|0|2264|2264|2264|56915.98|N
SNV PRE|87161C709|10/03/25|26.75|26.77|26.75|26.77|26.75|-.08|9|1|0|0|0|9|0|0|0|0|9|9|9|240.75|N
SNWV|80303D305|10/03/25|36.20|38.03|36.20|37.32|37.71|.83|2100|38|0|0|0|2100|0|0|0|677|2100|2100|2100|79190.96|Q
SNX|87162W100|10/03/25|164.27|164.54|158.09|158.66|159.73|-5.28|25165|942|0|0|0|25165|0|0|0|16850|25165|25165|25165|4019662.11|N
SNY|80105N105|10/03/25|50.41|51.03|50.33|50.89|50.86|.74|253574|3028|0|0|0|253574|0|0|0|63400|253574|253574|253574|12897984.50|Q
SNYR|87165D208|10/03/25|2.48|2.53|2.48|2.53|2.52|.05|2651|18|0|0|0|2651|0|0|0|2211|2651|2651|2651|6670.98|Q
SO|842587107|10/03/25|93.57|94.85|93.55|94.55|94.50|.66|254509|5602|0|0|0|254509|0|0|0|150829|254509|254509|254509|24049939.19|N
SOAR|74349W302|10/03/25|1.87|2.25|1.87|2.02|2.08|.17|820945|5025|33|9|0|654009|104111|62825|0|530553|820945|820945|820945|1706174.78|A
SOBO|83671M105|10/03/25|28.80|29.18|28.77|29.06|28.94|.24|82430|720|0|0|0|82430|0|0|0|52755|82430|82430|82430|2385710.27|N
SOBR|833592405|10/03/25|3.45|3.45|3.26|3.26|3.24|-.12|1694|46|0|0|0|1694|0|0|0|1|1694|1694|1694|5494.44|Q
SOC|78574H104|10/03/25|19.99|20.30|19.09|19.10|19.67|-.46|180618|2840|2|1|0|168246|5997|6375|0|118201|180618|180618|180618|3552804.56|N
SOCA|G82617104|10/03/25|9.99|10.04|9.99|9.99|9.99|-.04|1256|10|0|0|0|1256|0|0|0|0|1256|1256|1256|12552.69|Q
SOCA U|G82617120|10/03/25|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
SOCA W|G82617112|10/03/25|0.25|0.25|0.25|0.00|0.25|0.00|1|1|0|0|0|1|0|0|0|1|1|1|1|0.25|Q
SOCL|37950E416|10/03/25|60.83|60.83|60.58|60.58|60.79|.01|19|5|0|0|0|19|0|0|0|18|19|19|19|1154.94|Q
SOFI|83406F102|10/03/25|26.10|26.17|24.84|25.24|25.39|-.75|5231411|34857|133|28|15|4328561|441739|195221|265890|2405516|5231411|5231411|5231411|132834436.95|Q
SOFL|45259A373|10/03/25|0.00|22.73|22.73|22.73|22.79|-.15|8|1|0|0|0|8|0|0|0|7|8|8|8|182.32|P
SOFR|032108672|10/03/25|100.20|100.22|100.20|100.22|100.22|.03|1148|16|0|0|0|1148|0|0|0|1104|1148|1148|1148|115050.76|P
SOFX|88636R545|10/03/25|37.72|37.72|34.28|35.25|35.74|-2.28|114944|1719|0|1|0|107973|0|6971|0|74476|114944|114944|114944|4108302.98|Q
SOGP|53933L203|10/03/25|19.64|20.72|19.64|19.98|20.15|.79|6287|139|0|0|0|6287|0|0|0|3043|6287|6287|6287|126665.94|Q
SOHO|83600C103|10/03/25|0.81|0.82|0.81|0.82|0.81|-.01|1611|9|0|0|0|1611|0|0|0|1060|1611|1611|1611|1306.48|Q
SOHO B|83600C301|10/03/25|11.30|11.30|11.30|11.30|11.30|-.20|104|2|0|0|0|104|0|0|0|4|104|104|104|1175.20|Q
SOHO N|83600C509|10/03/25|11.52|11.52|11.46|11.50|11.45|-.39|336|7|0|0|0|336|0|0|0|0|336|336|336|3846.14|Q
SOHO O|83600C400|10/03/25|0.00|11.24|11.24|11.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SOHU|83410S108|10/03/25|15.61|15.61|15.29|15.29|15.39|-.22|341|19|0|0|0|341|0|0|0|198|341|341|341|5248.06|Q
SOJC|842587404|10/03/25|23.07|23.16|23.00|23.02|23.06|-.01|1115|15|0|0|0|1115|0|0|0|300|1115|1115|1115|25710.35|N
SOJD|842587800|10/03/25|21.30|21.30|21.19|21.19|21.28|-.10|1330|39|0|0|0|1330|0|0|0|597|1330|1330|1330|28296.52|N
SOJE|842587883|10/03/25|19.00|19.00|18.83|18.84|18.91|-.14|385|6|0|0|0|385|0|0|0|100|385|385|385|7279.20|N
SOJF|842587867|10/03/25|26.00|26.00|25.99|25.99|26.00|.13|636|5|0|0|0|636|0|0|0|631|636|636|636|16535.49|N
SOL|75971T301|10/03/25|1.88|1.88|1.86|1.87|1.87|-.01|23439|44|4|0|0|12256|11183|0|0|0|23439|23439|23439|43754.01|N
SOLR|402031850|10/03/25|31.60|31.60|31.18|31.18|31.60|.01|4|1|0|0|0|4|0|0|0|0|4|4|4|126.40|P
SOLT|92864M830|10/03/25|27.82|29.45|26.98|28.38|28.04|-.02|922363|10020|26|2|0|823469|85933|12961|0|402228|922363|922363|922363|25859868.93|Q
SOLV|83444M101|10/03/25|74.61|75.45|73.97|74.00|74.57|-.61|25162|820|0|0|0|25162|0|0|0|16277|25162|25162|25162|1876204.65|N
SOLZ|92864M822|10/03/25|24.43|25.15|24.09|24.64|24.56|-.04|121356|591|8|2|0|86536|22393|12427|0|107507|121356|121356|121356|2980530.24|Q
SON|835495102|10/03/25|43.09|43.56|43.09|43.32|43.30|.23|27833|738|0|0|0|27833|0|0|0|10417|27833|27833|27833|1205087.66|N
SOND|83542D300|10/03/25|1.34|1.36|1.27|1.27|1.33|.04|8783|51|0|0|0|8783|0|0|0|6643|8783|8783|8783|11683.47|Q
SOND W|83542D110|10/03/25|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
SONM|83548F309|10/03/25|0.67|0.69|0.66|0.68|0.70|.03|99983|221|9|1|1|45312|27531|7140|20000|20996|99983|99983|99983|69718.10|Q
SONN|83548R402|10/03/25|6.15|6.15|5.37|5.57|5.78|-.39|36343|350|1|0|0|33754|2589|0|0|9269|36343|36343|36343|210033.50|Q
SONO|83570H108|10/03/25|16.89|17.52|16.89|17.02|17.21|.20|71952|2059|0|0|0|71952|0|0|0|29750|71952|71952|71952|1238387.33|Q
SONY|835699307|10/03/25|28.67|29.00|28.67|28.98|28.91|.88|193464|1590|2|0|0|188258|5206|0|0|158818|193464|193464|193464|5593358.69|N
SOPA|83370P201|10/03/25|1.17|1.41|1.17|1.41|1.93|.25|1492326|9980|48|3|0|1328266|145418|18642|0|748860|1492326|1492326|1492326|2885193.13|Q
SOPH|H82027105|10/03/25|4.42|4.42|4.31|4.41|4.39|-.07|8383|147|0|0|0|8383|0|0|0|3339|8383|8383|8383|36784.92|Q
SOR|836144303|10/03/25|45.28|45.28|45.26|45.26|45.15|-.02|72|5|0|0|0|72|0|0|0|71|72|72|72|3250.79|N
SORA|G8946B108|10/03/25|5.55|5.55|5.05|5.08|5.28|-.23|2916|44|0|0|0|2916|0|0|0|1228|2916|2916|2916|15397.84|Q
SOS|G8274W104|10/03/25|2.08|2.25|1.85|2.04|2.03|-.09|16589|188|0|0|0|16589|0|0|0|2499|16589|16589|16589|33631.14|N
SOTK|835483108|10/03/25|4.50|4.55|4.50|4.52|4.55|.03|1013|9|0|0|0|1013|0|0|0|29|1013|1013|1013|4606.53|Q
SOUL|G82745103|10/03/25|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|N
SOUL RT|G82745137|10/03/25|0.00|0.20|0.20|0.20|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SOUL U|G82745129|10/03/25|0.00|0.00|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|10/03/25|18.09|19.10|17.30|17.85|18.13|.01|3605733|28903|68|6|7|3189591|215207|41715|159220|1951871|3605733|3605733|3605733|65360366.27|Q
SOUN W|836100115|10/03/25|7.98|8.65|7.65|7.94|8.07|.03|5264|68|0|0|0|5264|0|0|0|1710|5264|5264|5264|42489.31|Q
SOUX|88636R156|10/03/25|54.27|60.02|49.96|52.94|54.76|-.13|76966|1677|2|0|0|70136|6830|0|0|41362|76966|76966|76966|4214438.23|Q
SOVF|210322202|10/03/25|30.44|30.53|30.44|30.50|30.57|.16|210|5|0|0|0|210|0|0|0|200|210|210|210|6420.50|P
SOWG|84612H106|10/03/25|0.76|0.87|0.76|0.85|0.84|.09|23563|151|0|1|0|15761|0|7802|0|11102|23563|23563|23563|19852.73|Q
SOXL|25459W458|10/03/25|39.50|40.05|37.62|38.23|38.98|-.85|16914741|119075|343|34|10|13772295|1075896|232593|1833957|9370080|16914741|16914741|16914741|659319494.63|P
SOXQ|46138G615|10/03/25|52.35|52.59|51.59|51.83|52.29|-.33|43784|350|0|0|0|43784|0|0|0|27982|43784|43784|43784|2289489.65|Q
SOXS|25460G112|10/03/25|4.56|4.77|4.49|4.69|4.60|.09|19726733|14352|1136|528|348|3992781|3751876|3829283|8152793|11021747|19726733|19726733|19726733|90829595.97|P
SOXX|464287523|10/03/25|282.95|284.28|278.55|279.98|281.33|-1.83|1956631|48019|8|0|0|1926978|29653|0|0|1223226|1956631|1956631|1956631|550453087.19|Q
SOXY|88636R818|10/03/25|58.70|58.70|58.17|58.17|58.47|-.13|256|20|0|0|0|256|0|0|0|34|256|256|256|14967.20|P
SOYB|88166A607|10/03/25|21.92|21.96|21.79|21.79|21.86|-.09|11032|64|0|0|0|11032|0|0|0|5810|11032|11032|11032|241209.25|P
SPAB|78464A649|10/03/25|25.87|25.89|25.83|25.84|25.86|-.02|161828|144|23|1|1|57743|77991|8678|17416|146877|161828|161828|161828|4184225.16|P
SPAI|78642D101|10/03/25|7.35|7.74|7.10|7.47|7.40|.34|26849|230|0|1|0|21847|0|5002|0|9293|26849|26849|26849|198748.88|Q
SPAM|882927304|10/03/25|0.00|36.09|36.09|36.09|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SPAQ|53656G555|10/03/25|0.00|0.00|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|10/03/25|54.11|55.21|54.11|55.02|54.93|1.30|6371|296|0|0|0|6371|0|0|0|4744|6371|6371|6371|349965.15|N
SPBC|82889N848|10/03/25|45.22|45.22|45.20|45.20|45.22|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|45.22|Q
SPBO|78464A144|10/03/25|29.65|29.65|29.60|29.61|29.61|-.02|58419|58|5|2|0|29645|17831|10943|0|42735|58419|58419|58419|1729911.67|P
SPBU|00888H455|10/03/25|27.85|27.88|27.81|27.81|27.88|.01|443|3|0|0|0|443|0|0|0|443|443|443|443|12350.81|Z
SPBW|00888H463|10/03/25|26.96|26.96|26.91|26.91|26.94|0.00|602|4|0|0|0|602|0|0|0|602|602|602|602|16215.76|P
SPBX|00888H471|10/03/25|26.93|26.93|26.88|26.89|26.91|-.02|1506|18|0|0|0|1506|0|0|0|1389|1506|1506|1506|40521.21|P
SPC|89834G778|10/03/25|21.69|21.70|21.69|21.70|21.71|0.00|2|2|0|0|0|2|0|0|0|0|2|2|2|43.41|Q
SPCB|M87095309|10/03/25|11.75|12.03|11.39|11.39|11.55|-.33|4593|91|0|0|0|4593|0|0|0|2737|4593|4593|4593|53071.12|Q
SPCE|92766K403|10/03/25|4.09|4.42|4.09|4.28|4.26|.25|482342|2527|21|6|1|366446|61985|43521|10390|335103|482342|482342|482342|2055046.36|N
SPCT|90214Q477|10/03/25|0.00|25.30|25.30|25.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SPCX|19423L672|10/03/25|25.06|25.41|25.06|25.41|25.10|.27|22|3|0|0|0|22|0|0|0|7|22|22|22|552.23|Q
SPCY|88636R446|10/03/25|34.90|34.90|33.35|33.35|34.16|-1.04|161|9|0|0|0|161|0|0|0|20|161|161|161|5498.99|Q
SPCZ|210322699|10/03/25|0.00|0.00|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|10/03/25|39.71|39.71|39.60|39.70|39.62|-.04|204|4|0|0|0|204|0|0|0|101|204|204|204|8083.42|P
SPDG|78468R465|10/03/25|40.23|40.28|40.23|40.28|40.46|.15|39|3|0|0|0|39|0|0|0|34|39|39|39|1578.05|P
SPDN|25460E869|10/03/25|9.57|9.59|9.54|9.58|9.56|.01|1446652|111|27|18|50|56761|97343|122132|1170416|865568|1446652|1446652|1446652|13832450.48|P
SPDV|26922A594|10/03/25|34.94|35.05|34.94|35.04|35.04|.19|348|12|0|0|0|348|0|0|0|176|348|348|348|12192.65|P
SPDW|78463X889|10/03/25|43.47|43.65|43.45|43.58|43.56|.38|483162|771|55|4|2|248291|182353|29419|23099|346884|483162|483162|483162|21048714.45|P
SPE|84741T104|10/03/25|15.59|15.59|15.58|15.59|15.59|.06|252|5|0|0|0|252|0|0|0|191|252|252|252|3928.14|N
SPE PRC|84741T401|10/03/25|0.00|24.96|24.96|24.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SPEG|G8192J102|10/03/25|9.98|9.99|9.98|9.99|9.98|0.00|5000|0|1|0|0|0|5000|0|0|0|5000|5000|5000|49900.00|Q
SPEG R|G8192J136|10/03/25|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|10/03/25|0.00|10.21|10.21|10.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SPEM|78463X509|10/03/25|47.39|47.43|47.21|47.35|47.35|.15|210269|591|15|1|1|148804|38755|5218|17492|184212|210269|210269|210269|9956880.91|P
SPEU|78463X103|10/03/25|50.67|50.80|50.65|50.78|50.71|.29|10559|148|0|0|0|10559|0|0|0|2926|10559|10559|10559|535477.27|P
SPFF|37950E333|10/03/25|9.28|9.32|9.28|9.32|9.31|.03|1248|10|0|0|0|1248|0|0|0|38|1248|1248|1248|11615.61|P
SPFI|83946P107|10/03/25|38.05|38.88|38.05|38.88|38.74|.57|1099|97|0|0|0|1099|0|0|0|585|1099|1099|1099|42573.45|Q
SPG|828806109|10/03/25|184.99|187.25|184.99|185.39|186.15|.30|39187|1087|0|0|0|39187|0|0|0|28737|39187|39187|39187|7294515.34|N
SPG PRJ|828806885|10/03/25|53.40|53.40|53.35|53.35|53.40|-.10|300|2|0|0|0|300|0|0|0|0|300|300|300|16020.00|N
SPGI|78409V104|10/03/25|476.28|482.09|476.28|479.78|480.20|3.16|40059|2114|0|0|0|40059|0|0|0|17283|40059|40059|40059|19236143.55|N
SPGM|78463X475|10/03/25|75.67|75.83|75.63|75.67|75.69|.23|8151|102|1|0|0|4740|3411|0|0|3971|8151|8151|8151|616913.72|P
SPGP|46137V431|10/03/25|114.67|115.25|114.66|114.75|114.88|.28|14984|181|2|0|0|9992|4992|0|0|5664|14984|14984|14984|1721320.51|P
SPH|864482104|10/03/25|18.57|18.69|18.52|18.52|18.62|-.04|1112|27|0|0|0|1112|0|0|0|1068|1112|1112|1112|20708.19|N
SPHB|46138E370|10/03/25|112.69|113.19|111.73|111.97|112.55|-.19|69452|1089|0|0|0|69452|0|0|0|54360|69452|69452|69452|7816588.14|P
SPHD|46138E362|10/03/25|49.55|50.00|49.55|49.73|49.85|.26|136875|1247|1|0|0|132142|4733|0|0|88130|136875|136875|136875|6823238.48|P
SPHL|G83761109|10/03/25|0.56|0.58|0.53|0.57|0.56|.02|18329|121|1|0|0|16129|2200|0|0|5594|18329|18329|18329|10222.29|Q
SPHQ|46137V241|10/03/25|73.91|74.44|73.91|73.95|74.14|-.02|140739|1093|1|3|0|115023|2131|23585|0|85304|140739|140739|140739|10434929.03|P
SPHR|55826T102|10/03/25|66.10|67.97|62.22|62.93|64.43|-2.80|78418|2029|0|0|0|78418|0|0|0|50341|78418|78418|78418|5052120.30|N
SPHY|78468R606|10/03/25|23.84|23.84|23.81|23.81|23.82|-.02|446798|409|31|10|6|112743|107442|65066|161547|355641|446798|446798|446798|10642363.28|P
SPIB|78464A375|10/03/25|33.90|33.90|33.85|33.85|33.86|-.04|402181|152|41|16|2|73856|139264|115540|73521|296823|402181|402181|402181|13619165.92|P
SPIN|78470P838|10/03/25|31.67|31.68|31.67|31.68|31.68|.17|162|9|0|0|0|162|0|0|0|122|162|162|162|5132.92|Z
SPIP|78464A656|10/03/25|26.31|26.31|26.26|26.26|26.30|-.03|21672|15|1|0|1|1882|3544|0|16246|16953|21672|21672|21672|569959.77|P
SPIR|848560306|10/03/25|13.20|13.75|13.20|13.74|13.53|.62|52449|1011|1|0|0|49056|3393|0|0|26856|52449|52449|52449|709511.80|N
SPKL|G8316B100|10/03/25|0.00|11.90|11.90|11.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SPKL W|G8316B118|10/03/25|0.59|0.59|0.55|0.55|0.59|.03|1000|7|0|0|0|1000|0|0|0|0|1000|1000|1000|589.90|Q
SPLB|78464A367|10/03/25|23.19|23.19|23.13|23.14|23.15|-.03|302926|236|41|9|3|82830|130336|57966|31794|266909|302926|302926|302926|7014150.93|P
SPLG|78464A854|10/03/25|78.82|79.12|78.61|78.73|78.87|.01|617543|5585|38|11|3|320938|125726|64053|106826|451910|617543|617543|617543|48707630.01|P
SPLV|46138E354|10/03/25|72.70|73.32|72.70|73.01|73.09|.31|971873|2371|11|5|2|564921|34089|42577|330286|351991|971873|971873|971873|71032733.90|P
SPMA|83617A207|10/03/25|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
SPMB|78464A383|10/03/25|22.44|22.45|22.42|22.42|22.43|-.03|51082|109|1|0|1|26135|2011|0|22936|20386|51082|51082|51082|1145664.97|P
SPMC|83617A108|10/03/25|17.83|17.86|17.80|17.86|17.80|.06|701|3|0|0|0|701|0|0|0|701|701|701|701|12480.33|N
SPMD|78464A847|10/03/25|57.70|57.98|57.53|57.64|57.73|.18|307658|1393|8|1|1|234380|20634|9564|43080|225057|307658|307658|307658|17761816.44|P
SPME|83617A306|10/03/25|0.00|25.19|25.19|25.19|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
SPMO|46138E339|10/03/25|121.10|121.22|119.88|120.09|120.60|-.69|438002|8714|0|1|1|385852|0|5085|47065|332730|438002|438002|438002|52825217.58|P
SPMV|46138E347|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SPNS|G7T16G103|10/03/25|43.03|43.05|43.01|43.03|43.03|.01|18166|285|0|0|0|18166|0|0|0|13169|18166|18166|18166|781650.16|Q
SPNT|G8192H106|10/03/25|18.05|18.81|18.05|18.59|18.63|.64|25706|501|0|0|0|25706|0|0|0|13613|25706|25706|25706|479015.61|N
SPNT PRB|G8192H155|10/03/25|25.37|25.38|25.37|25.38|25.37|.01|41|1|0|0|0|41|0|0|0|0|41|41|41|1040.17|N
SPOK|84863T106|10/03/25|16.13|16.25|15.97|16.01|16.12|-.11|6091|338|0|0|0|6091|0|0|0|2520|6091|6091|6091|98181.01|Q
SPOT|L8681T102|10/03/25|706.00|706.00|680.24|680.24|689.90|-27.18|104108|4600|1|0|0|100414|3694|0|0|63173|104108|104108|104108|71823700.93|N
SPPL|G8192U115|10/03/25|5.65|5.65|5.43|5.50|5.56|-.16|2318|37|0|0|0|2318|0|0|0|1300|2318|2318|2318|12881.30|Q
SPPP|85207Q104|10/03/25|13.73|13.90|13.70|13.78|13.82|.26|808326|1420|27|6|4|620387|83677|41698|62564|500409|808326|808326|808326|11173962.78|P
SPR|848574109|10/03/25|39.20|39.28|38.70|38.81|39.04|-.31|65760|1257|0|0|0|65760|0|0|0|24863|65760|65760|65760|2567497.90|N
SPRB|85209E208|10/03/25|9.08|9.08|8.65|8.82|8.53|.22|1984|126|0|0|0|1984|0|0|0|883|1984|1984|1984|16922.21|Q
SPRC|M82618121|10/03/25|5.37|5.37|4.65|4.76|5.07|-.86|57743|1043|1|0|0|54407|3336|0|0|28872|57743|57743|57743|292925.75|Q
SPRE|886364769|10/03/25|19.54|19.60|19.54|19.59|19.59|.11|896|12|0|0|0|896|0|0|0|203|896|896|896|17555.32|P
SPRO|84833T103|10/03/25|2.03|2.08|2.00|2.05|2.04|.02|20373|258|0|0|0|20373|0|0|0|12079|20373|20373|20373|41653.52|Q
SPRU|9837FR209|10/03/25|2.68|2.87|2.66|2.87|2.75|.23|3205|65|0|0|0|3205|0|0|0|2022|3205|3205|3205|8800.43|N
SPRX|53656F383|10/03/25|40.69|40.69|39.95|40.19|40.25|.02|17881|156|0|0|0|17881|0|0|0|14872|17881|17881|17881|719743.34|Q
SPRY|82835W108|10/03/25|10.30|11.01|10.26|10.31|10.66|.02|150632|2119|4|0|0|136830|13802|0|0|94566|150632|150632|150632|1605966.72|Q
SPSB|78464A474|10/03/25|30.22|30.22|30.20|30.20|30.21|-.01|62223|96|6|1|1|24452|18000|9375|10396|48132|62223|62223|62223|1879739.61|P
SPSC|78463M107|10/03/25|104.74|107.05|104.74|105.96|106.49|1.42|13215|756|0|0|0|13215|0|0|0|6614|13215|13215|13215|1407329.19|Q
SPSK|886364702|10/03/25|18.53|18.55|18.48|18.49|18.51|-.01|7709|90|0|0|0|7709|0|0|0|1150|7709|7709|7709|142687.56|P
SPSM|78468R853|10/03/25|46.72|47.30|46.72|46.84|46.96|.24|155052|1250|0|0|2|130276|0|0|24776|96234|155052|155052|155052|7281807.00|P
SPT|85209W109|10/03/25|12.59|12.78|12.43|12.48|12.61|-.08|33727|1081|0|0|0|33727|0|0|0|19738|33727|33727|33727|425139.77|Q
SPTB|78468R457|10/03/25|30.63|30.63|30.57|30.57|30.63|-.05|704|9|0|0|0|704|0|0|0|704|704|704|704|21561.83|P
SPTE|84612A101|10/03/25|35.28|35.48|35.28|35.30|35.40|.11|994|27|0|0|0|994|0|0|0|662|994|994|994|35191.20|P
SPTI|78464A672|10/03/25|28.90|28.90|28.86|28.86|28.86|-.05|163600|50|4|5|1|22932|13704|38614|88350|156918|163600|163600|163600|4722187.47|P
SPTL|78464A664|10/03/25|27.02|27.05|26.92|26.92|26.96|-.08|661395|515|44|18|5|227317|138571|114269|181238|499781|661395|661395|661395|17833472.24|P
SPTM|78464A805|10/03/25|81.09|81.46|80.93|81.03|81.21|.01|60710|715|0|1|0|53812|0|6898|0|26948|60710|60710|60710|4930348.34|P
SPTS|78468R101|10/03/25|29.28|29.28|29.27|29.27|29.27|.01|47375|13|0|5|0|2174|0|45201|0|44763|47375|47375|47375|1386711.07|P
SPUC|82889N301|10/03/25|50.57|50.84|50.51|50.51|50.78|-.07|1928|9|0|0|0|1928|0|0|0|1392|1928|1928|1928|97900.26|P
SPUS|886364801|10/03/25|49.93|50.11|49.70|49.88|49.93|.02|45539|394|3|0|0|36392|9147|0|0|29355|45539|45539|45539|2273784.79|P
SPUT|45784N403|10/03/25|27.12|27.12|27.00|27.08|27.04|0.00|2544|9|0|0|0|2544|0|0|0|2541|2544|2544|2544|68787.60|P
SPUU|25459Y165|10/03/25|181.74|182.99|181.28|181.28|182.32|-.15|2593|53|0|0|0|2593|0|0|0|2105|2593|2593|2593|472751.24|P
SPVM|46137V423|10/03/25|65.39|65.76|65.39|65.64|65.67|.37|218|5|0|0|0|218|0|0|0|210|218|218|218|14315.02|P
SPVU|46138E396|10/03/25|54.66|55.04|54.66|55.04|54.70|.49|423|3|0|0|0|423|0|0|0|0|423|423|423|23136.13|P
SPWH|84920Y106|10/03/25|2.64|2.88|2.64|2.88|2.80|.42|35933|524|0|0|0|35933|0|0|0|10615|35933|35933|35933|100712.09|Q
SPWO|84612A200|10/03/25|27.28|27.44|27.28|27.44|27.41|.28|1804|33|0|0|0|1804|0|0|0|1256|1804|1804|1804|49443.82|P
SPWR|20460L104|10/03/25|1.99|2.15|1.93|1.99|2.02|.05|211426|1667|2|2|1|178656|7856|14181|10733|85917|211426|211426|211426|427894.62|Q
SPWR W|20460L112|10/03/25|0.31|0.36|0.31|0.36|0.32|.06|11429|7|0|1|0|3315|0|8114|0|11429|11429|11429|11429|3674.57|Q
SPXC|78473E103|10/03/25|189.36|190.58|188.77|189.85|190.04|2.16|13438|724|0|0|0|13438|0|0|0|8598|13438|13438|13438|2553733.33|N
SPXE|74347B581|10/03/25|72.54|72.79|72.48|72.48|72.74|.01|731|10|0|0|0|731|0|0|0|308|731|731|731|53173.58|P
SPXL|25459W862|10/03/25|215.30|217.92|213.65|214.52|215.08|-.20|970620|7235|9|1|3|454930|30023|5720|479947|751621|970620|970620|970620|208758248.90|P
SPXM|45259A415|10/03/25|21.52|21.52|21.51|21.51|21.26|.02|64|4|0|0|0|64|0|0|0|25|64|64|64|1360.90|Z
SPXN|74347B573|10/03/25|72.62|72.62|72.40|72.40|72.56|-.06|24|2|0|0|0|24|0|0|0|23|24|24|24|1741.53|P
SPXS|25460E190|10/03/25|37.44|37.72|36.98|37.55|37.36|.05|779333|3641|39|5|4|573718|110803|30748|64064|510791|779333|779333|779333|29113846.49|P
SPXT|74347B557|10/03/25|101.03|101.30|100.94|100.94|101.14|.22|435|10|0|0|0|435|0|0|0|428|435|435|435|43994.94|P
SPXU|74349Y845|10/03/25|13.31|13.42|13.16|13.36|13.28|.02|2606000|2542|178|93|30|710815|645014|704259|545912|1563685|2606000|2606000|2606000|34613355.81|P
SPXV|74347B565|10/03/25|73.68|73.76|73.41|73.41|73.67|-.07|415|12|0|0|0|415|0|0|0|52|415|415|415|30573.80|P
SPXX|6706EW100|10/03/25|17.61|17.61|17.37|17.41|17.41|-.19|2799|50|0|0|0|2799|0|0|0|571|2799|2799|2799|48729.59|N
SPY|78462F103|10/03/25|670.02|672.67|668.16|669.21|670.34|-.01|16604798|160203|255|3|2|14987719|684887|16828|915364|9204293|16604798|16604798|16604798|11130864149.28|P
SPYA|75526L811|10/03/25|0.00|27.65|27.65|27.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SPYC|82889N103|10/03/25|43.36|43.36|43.04|43.04|43.36|-.02|103|2|0|0|0|103|0|0|0|103|103|103|103|4466.11|P
SPYD|78468R788|10/03/25|44.10|44.46|44.10|44.28|44.34|.29|239729|1631|6|1|1|196749|16619|5161|21200|105808|239729|239729|239729|10628668.81|P
SPYG|78464A409|10/03/25|105.30|105.42|104.50|104.83|105.04|-.31|712778|5619|3|0|2|646117|8247|0|58414|450378|712778|712778|712778|74869218.12|P
SPYH|78433H568|10/03/25|54.98|54.98|54.84|54.84|54.86|.04|131|4|0|0|0|131|0|0|0|26|131|131|131|7186.48|Z
SPYI|78433H303|10/03/25|52.46|52.60|52.36|52.43|52.48|.02|224527|802|21|3|0|129794|73833|20900|0|181104|224527|224527|224527|11783810.10|Z
SPYQ|46092D756|10/03/25|158.23|158.23|158.23|0.00|158.39|0.00|100|4|0|0|0|100|0|0|0|100|100|100|100|15838.85|Q
SPYT|88636J568|10/03/25|18.21|18.25|18.20|18.25|18.22|.04|3334|42|0|0|0|3334|0|0|0|2847|3334|3334|3334|60737.84|P
SPYU|063679567|10/03/25|55.33|56.22|54.79|55.05|55.66|-.14|104372|696|1|0|1|90235|2424|0|11713|81399|104372|104372|104372|5809509.77|P
SPYV|78464A508|10/03/25|55.53|55.95|55.53|55.70|55.74|.22|416730|1003|19|1|3|238632|62454|6200|109444|352467|416730|416730|416730|23229940.95|P
SPYX|78468R796|10/03/25|55.19|55.38|55.03|55.06|55.22|-.06|24411|220|0|0|0|24411|0|0|0|15723|24411|24411|24411|1348046.51|P
SQEW|90214Q683|10/03/25|36.21|36.24|36.10|36.24|36.20|.03|498|7|0|0|0|498|0|0|0|107|498|498|498|18029.53|P
SQFT|74102L501|10/03/25|5.77|5.82|5.70|5.70|5.74|-.06|727|59|0|0|0|727|0|0|0|279|727|727|727|4170.39|Q
SQFT P|74102L402|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SQFT W|74102L113|10/03/25|0.03|0.03|0.03|0.03|0.03|0.00|42|1|0|0|0|42|0|0|0|0|42|42|42|1.37|Q
SQLV|52468L877|10/03/25|42.81|43.09|42.81|43.09|42.81|.44|7|1|0|0|0|7|0|0|0|0|7|7|7|299.67|Q
SQM|833635105|10/03/25|44.62|44.86|42.82|43.10|43.85|-1.55|46483|885|0|0|0|46483|0|0|0|21550|46483|46483|46483|2038462.59|N
SQMX|33740U463|10/03/25|0.00|32.63|32.63|32.63|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SQNS|817323405|10/03/25|9.91|9.97|9.70|9.75|9.82|-.24|14375|264|0|0|0|14375|0|0|0|8724|14375|14375|14375|141158.02|N
SQQQ|74347G192|10/03/25|14.81|15.18|14.75|15.06|14.93|.21|9093408|6459|1152|385|82|1894141|3139537|2603983|1455747|7190627|9093408|9093408|9093408|135797569.21|Q
SR|84857L101|10/03/25|81.89|83.03|81.72|82.29|82.50|.42|9221|434|0|0|0|9221|0|0|0|6357|9221|9221|9221|760711.29|N
SR PRA|84857L309|10/03/25|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
SRAD|H8088L103|10/03/25|27.15|27.15|26.34|26.42|26.59|-.15|130523|2491|2|0|0|125076|5447|0|0|50205|130523|130523|130523|3470407.99|Q
SRBK|85227J106|10/03/25|14.99|14.99|14.86|14.89|14.93|-.03|1046|29|0|0|0|1046|0|0|0|268|1046|1046|1046|15620.75|Q
SRCE|336901103|10/03/25|60.72|60.91|60.48|60.59|60.75|.32|2676|202|0|0|0|2676|0|0|0|1188|2676|2676|2676|162565.24|Q
SRDX|868873100|10/03/25|29.91|29.93|29.12|29.12|29.65|-.80|3340|192|0|0|0|3340|0|0|0|1194|3340|3340|3340|99021.08|Q
SRE|816851109|10/03/25|89.38|91.98|89.38|91.45|91.40|2.15|162726|4010|0|0|0|162726|0|0|0|92973|162726|162726|162726|14872791.36|N
SREA|816851604|10/03/25|23.15|23.20|23.05|23.13|23.06|.02|6717|22|0|0|0|6717|0|0|0|6209|6717|6717|6717|154892.74|N
SRET|37960A651|10/03/25|21.75|21.77|21.73|21.73|21.75|-.15|860|21|0|0|0|860|0|0|0|308|860|860|860|18701.00|Q
SRFM|868927203|10/03/25|4.75|5.03|4.54|4.66|4.74|-.07|179453|1317|7|1|1|136847|20756|8350|13500|108535|179453|179453|179453|851383.43|N
SRG|81752R100|10/03/25|4.24|4.34|4.24|4.24|4.29|.07|2106|26|0|0|0|2106|0|0|0|1321|2106|2106|2106|9025.76|N
SRG PRA|81752R308|10/03/25|0.00|23.53|23.53|23.53|23.60|-.07|5|1|0|0|0|5|0|0|0|0|5|5|5|118.00|N
SRHQ|210322103|10/03/25|0.00|38.95|38.95|38.95|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SRHR|210322301|10/03/25|56.10|56.10|55.69|55.69|55.84|.33|2|2|0|0|0|2|0|0|0|0|2|2|2|111.67|P
SRI|86183P102|10/03/25|7.58|7.66|7.49|7.60|7.60|.10|12735|162|0|1|0|7247|0|5488|0|2119|12735|12735|12735|96737.66|N
SRL|G7T96K107|10/03/25|0.00|5.85|5.85|5.85|6.05|.05|3999|3|0|0|0|3999|0|0|0|3999|3999|3999|3999|24194.19|N
SRLN|78467V608|10/03/25|41.35|41.37|41.33|41.37|41.35|.04|371108|487|14|1|2|205764|39588|5879|119877|241376|371108|371108|371108|15345842.67|P
SROI|12811T209|10/03/25|33.53|33.53|33.52|33.52|33.53|.14|301|1|0|0|0|301|0|0|0|100|301|301|301|10092.53|P
SRPT|803607100|10/03/25|22.37|22.90|21.83|22.62|22.44|.27|362165|6966|1|0|0|358969|3196|0|0|182431|362165|362165|362165|8126393.70|Q
SRRK|80706P103|10/03/25|35.32|37.63|35.05|37.44|36.99|2.24|153983|2636|0|0|0|153983|0|0|0|76071|153983|153983|153983|5695847.32|Q
SRS|74347G143|10/03/25|46.27|46.27|45.54|46.01|45.73|-.38|456|14|0|0|0|456|0|0|0|238|456|456|456|20850.89|P
SRTA|092667104|10/03/25|5.30|5.44|5.23|5.41|5.34|.18|26455|638|0|0|0|26455|0|0|0|11360|26455|26455|26455|141260.84|Q
SRTA W|092667112|10/03/25|0.21|0.21|0.21|0.21|0.21|0.00|1200|7|0|0|0|1200|0|0|0|0|1200|1200|1200|246.85|Q
SRTS|81728J109|10/03/25|3.31|3.43|3.31|3.43|3.35|.10|27576|147|0|2|0|12439|0|15137|0|1004|27576|27576|27576|92296.35|Q
SRTY|74347G390|10/03/25|11.31|11.34|10.93|11.23|11.12|-.24|1253142|1127|118|33|5|581703|399141|207516|64782|988214|1253142|1253142|1253142|13935715.69|P
SRV|231631300|10/03/25|45.35|45.52|45.03|45.07|45.23|-.34|1763|21|0|0|0|1763|0|0|0|953|1763|1763|1763|79737.46|N
SRVR|69374H741|10/03/25|31.85|32.09|31.85|31.88|31.94|-.02|9838|92|0|0|0|9838|0|0|0|2537|9838|9838|9838|314214.33|P
SRXH|08771Y402|10/03/25|0.34|0.35|0.34|0.35|0.35|0.00|113142|281|4|3|1|46846|13993|24903|27400|30787|113142|113142|113142|39282.65|A
SRZN|86889P208|10/03/25|13.44|13.69|13.44|13.69|13.53|-.08|102|3|0|0|0|102|0|0|0|1|102|102|102|1379.96|Q
SRZN W|86889P117|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SSB|84472E102|10/03/25|99.00|99.69|98.51|99.36|99.36|1.42|58864|1066|0|0|0|58864|0|0|0|42376|58864|58864|58864|5848489.43|N
SSBI|866264203|10/03/25|0.00|11.91|11.91|11.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SSD|829073105|10/03/25|170.00|171.31|170.00|171.22|170.85|1.98|17091|753|0|0|0|17091|0|0|0|13381|17091|17091|17091|2920003.78|N
SSEA|G8559L112|10/03/25|0.00|9.95|9.95|9.95|9.94|.01|14800|10|1|1|0|4000|2500|8300|0|13300|14800|14800|14800|147117.00|Q
SSEA R|G8559L120|10/03/25|0.00|0.26|0.26|0.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SSEA U|G8559L104|10/03/25|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
SSFI|86280R860|10/03/25|21.63|21.63|21.61|21.61|21.61|-.03|56|6|0|0|0|56|0|0|0|15|56|56|56|1210.08|P
SSG|74349Y779|10/03/25|8.82|9.05|8.68|8.92|8.82|.12|26907|89|2|1|0|16831|4502|5574|0|23982|26907|26907|26907|237341.21|P
SSII|05453U203|10/03/25|6.49|7.50|6.47|7.20|7.22|.70|5267|126|0|0|0|5267|0|0|0|2602|5267|5267|5267|38029.97|Q
SSK|26923N249|10/03/25|35.42|36.35|34.88|35.84|35.69|.15|68003|391|0|1|0|62980|0|5023|0|45460|68003|68003|68003|2427055.86|Z
SSKN|86272A305|10/03/25|2.11|2.15|2.06|2.12|2.12|.04|20054|186|0|1|0|12277|0|7777|0|7959|20054|20054|20054|42550.06|Q
SSL|803866300|10/03/25|6.18|6.24|6.16|6.19|6.19|.04|44037|383|0|0|0|44037|0|0|0|14076|44037|44037|44037|272464.96|N
SSM|N81409125|10/03/25|8.40|8.60|8.15|8.60|8.34|-.05|1117|49|0|0|0|1117|0|0|0|260|1117|1117|1117|9318.66|Q
SSNC|78467J100|10/03/25|87.27|88.35|87.27|87.90|88.04|.41|41678|1348|0|0|0|41678|0|0|0|26700|41678|41678|41678|3669409.94|Q
SSO|74347R107|10/03/25|113.36|114.26|112.76|113.09|113.59|-.03|389759|8525|2|1|0|374268|7419|8072|0|284460|389759|389759|389759|44272134.39|P
SSP|811054402|10/03/25|2.54|2.59|2.48|2.49|2.54|-.01|30492|299|0|1|0|24604|0|5888|0|12494|30492|30492|30492|77312.59|Q
SSPX|47103U811|10/03/25|0.00|31.47|31.47|31.47|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
SSPY|30151E533|10/03/25|87.30|87.41|87.30|87.41|87.35|.30|4|2|0|0|0|4|0|0|0|2|4|4|4|349.39|P
SSRM|784730103|10/03/25|23.70|23.91|23.06|23.36|23.38|-.14|137424|2446|1|1|0|129023|2500|5901|0|70004|137424|137424|137424|3212702.33|Q
SSSS|86887Q109|10/03/25|9.41|9.41|9.32|9.36|9.37|-.02|2541|92|0|0|0|2541|0|0|0|1764|2541|2541|2541|23797.34|Q
SSSS L|86887Q208|10/03/25|24.79|24.94|24.79|24.94|24.82|.11|2074|9|0|0|0|2074|0|0|0|0|2074|2074|2074|51472.28|Q
SST|87200P208|10/03/25|7.53|9.20|7.53|8.15|8.88|.52|4889|86|0|0|0|4889|0|0|0|3450|4889|4889|4889|43426.94|N
SSTI|82536T107|10/03/25|12.19|12.21|11.91|11.97|12.10|-.04|4402|121|0|0|0|4402|0|0|0|1866|4402|4402|4402|53282.93|Q
SSTK|825690100|10/03/25|21.46|22.60|21.46|22.32|22.25|1.05|10764|392|0|0|0|10764|0|0|0|5939|10764|10764|10764|239462.97|N
SSUS|86280R803|10/03/25|48.55|48.66|48.50|48.50|48.58|.01|535|8|0|0|0|535|0|0|0|62|535|535|535|25987.73|P
SSXU|86280R829|10/03/25|34.65|34.65|34.52|34.52|34.52|.22|101|2|0|0|0|101|0|0|0|0|101|101|101|3486.65|P
SSYS|M85548101|10/03/25|11.61|11.93|11.57|11.64|11.73|.06|40391|973|0|0|0|40391|0|0|0|24355|40391|40391|40391|473687.13|Q
ST|G8060N102|10/03/25|30.81|31.43|30.81|31.05|31.16|.37|35224|1004|0|0|0|35224|0|0|0|20038|35224|35224|35224|1097458.51|N
STAA|852312305|10/03/25|27.47|27.49|27.13|27.15|27.33|-.27|24562|711|0|0|0|24562|0|0|0|12002|24562|24562|24562|671236.86|Q
STAG|85254J102|10/03/25|36.00|36.40|36.00|36.25|36.24|.33|58909|1157|0|0|0|58909|0|0|0|29252|58909|58909|58909|2135121.55|N
STAI|80603V104|10/03/25|0.43|0.46|0.41|0.44|0.44|.04|268912|1068|9|6|1|178670|30549|44993|14700|139045|268912|268912|268912|118378.38|Q
STAK|G84092116|10/03/25|0.78|1.01|0.78|0.95|0.91|.15|201070|1304|11|2|0|153538|32059|15473|0|62218|201070|201070|201070|183645.02|Q
STAX|555927300|10/03/25|25.55|25.55|25.54|25.54|25.54|0.00|123|4|0|0|0|123|0|0|0|0|123|123|123|3141.65|P
STBA|783859101|10/03/25|37.44|37.71|37.36|37.36|37.56|.18|4308|225|0|0|0|4308|0|0|0|2656|4308|4308|4308|161795.53|Q
STBF|89834G570|10/03/25|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|10/03/25|73.24|73.59|72.13|72.39|72.51|-.16|4946|217|0|0|0|4946|0|0|0|2374|4946|4946|4946|358638.53|N
STCE|808524656|10/03/25|86.12|88.50|84.94|85.95|86.53|1.84|54274|879|1|1|0|46095|2300|5879|0|36000|54274|54274|54274|4696286.16|P
STE|G8473T100|10/03/25|242.73|243.91|241.87|242.49|242.70|-.03|29734|977|0|0|0|29734|0|0|0|8581|29734|29734|29734|7216401.19|N
STEC|44951X104|10/03/25|1.40|1.44|1.36|1.42|1.40|.02|9386|45|1|0|0|4973|4413|0|0|7139|9386|9386|9386|13152.31|Q
STEL|858927106|10/03/25|30.52|30.72|30.37|30.37|30.52|.14|6499|189|0|0|0|6499|0|0|0|4750|6499|6499|6499|198369.71|N
STEM|85859N300|10/03/25|21.56|23.75|21.56|22.46|22.73|.83|38718|718|0|0|0|38718|0|0|0|24584|38718|38718|38718|880108.66|N
STEN|46438G315|10/03/25|25.17|25.17|25.12|25.12|25.17|-.01|58|1|0|0|0|58|0|0|0|0|58|58|58|1459.86|Z
STEP|85914M107|10/03/25|65.40|67.71|65.40|66.97|67.09|2.26|23037|1178|0|0|0|23037|0|0|0|18265|23037|23037|23037|1545648.89|Q
STEW|101507101|10/03/25|18.10|18.17|18.10|18.12|18.14|.07|1469|21|0|0|0|1469|0|0|0|357|1469|1469|1469|26654.54|N
STEX|09073N300|10/03/25|5.55|5.78|5.05|5.24|5.32|-.29|93512|1012|1|0|0|90950|2562|0|0|55905|93512|93512|93512|497807.09|Q
STFS|G8437Q101|10/03/25|0.24|0.24|0.22|0.23|0.24|-.02|778779|944|58|24|8|291426|182584|184279|120490|243822|778779|778779|778779|183919.97|Q
STG|86740P207|10/03/25|8.00|8.25|8.00|8.25|8.00|-.25|250|2|0|0|0|250|0|0|0|210|250|250|250|2000.00|N
STGW|85256A109|10/03/25|5.30|5.55|5.30|5.47|5.46|.19|94763|1002|1|0|0|92477|2286|0|0|36005|94763|94763|94763|516951.80|Q
STHH|74016W619|10/03/25|0.00|57.05|57.05|57.05|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
STHO|85512G106|10/03/25|8.32|8.32|8.07|8.15|8.18|-.04|2456|52|0|0|0|2456|0|0|0|251|2456|2456|2456|20100.11|Q
STI|834212201|10/03/25|4.85|5.10|4.71|4.88|4.87|-.05|11372|247|0|0|0|11372|0|0|0|2159|11372|11372|11372|55352.94|Q
STIM|64131A105|10/03/25|2.70|3.01|2.70|2.86|2.86|.19|96460|662|0|0|2|59660|0|0|36800|26545|96460|96460|96460|276169.99|Q
STIP|46429B747|10/03/25|103.22|103.23|103.15|103.15|103.16|-.04|280214|324|5|3|1|43504|15065|18268|203377|224488|280214|280214|280214|28905602.58|P
STK|19842X109|10/03/25|36.19|36.42|36.15|36.17|36.25|-.11|5395|71|0|0|0|5395|0|0|0|1959|5395|5395|5395|195595.59|N
STKE|83411A205|10/03/25|4.68|4.68|4.25|4.25|4.43|-.18|39735|666|0|0|0|39735|0|0|0|12555|39735|39735|39735|175850.32|Q
STKH|583435409|10/03/25|4.41|4.44|4.13|4.25|4.43|-.06|77847|853|0|0|1|66618|0|0|11229|30435|77847|77847|77847|345193.89|Q
STKL|8676EP108|10/03/25|5.89|6.15|5.89|6.05|6.05|.20|18688|392|0|0|0|18688|0|0|0|4647|18688|18688|18688|113093.39|Q
STKS|88338K103|10/03/25|2.65|2.65|2.44|2.45|2.49|-.18|28347|214|0|0|0|28347|0|0|0|20285|28347|28347|28347|70712.90|Q
STLA|N82405106|10/03/25|10.43|10.75|10.40|10.75|10.58|.35|953088|3498|38|7|3|720080|110950|48151|73907|305291|953088|953088|953088|10083210.97|N
STLD|858119100|10/03/25|144.97|146.96|144.45|145.09|145.34|.68|41119|1741|0|0|0|41119|0|0|0|31799|41119|41119|41119|5976184.34|Q
STM|861012102|10/03/25|28.79|29.24|28.70|28.80|28.95|-.09|187521|2554|0|0|0|187521|0|0|0|92135|187521|187521|187521|5429012.10|N
STN|85472N109|10/03/25|109.27|110.72|109.27|110.48|110.32|1.36|7421|261|0|0|0|7421|0|0|0|6187|7421|7421|7421|818669.94|N
STNC|42588P692|10/03/25|32.70|32.70|32.70|32.70|32.70|.23|30|1|0|0|0|30|0|0|0|30|30|30|30|981.00|Q
STNE|G85158106|10/03/25|18.14|18.26|17.78|17.97|17.93|-.24|161868|2270|1|0|0|157139|4729|0|0|75885|161868|161868|161868|2902852.14|Q
STNG|Y7542C130|10/03/25|56.59|57.52|56.43|57.31|57.15|1.01|18925|734|0|0|0|18925|0|0|0|9116|18925|18925|18925|1081487.24|N
STOK|86150R107|10/03/25|24.89|25.60|24.76|25.57|25.19|.75|63066|1434|1|0|0|60666|2400|0|0|34908|63066|63066|63066|1588681.39|Q
STOT|78470P200|10/03/25|47.26|47.26|47.26|47.26|47.26|.01|20|1|0|0|0|20|0|0|0|0|20|20|20|945.10|Z
STOX|44053A556|10/03/25|0.00|27.70|27.70|27.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
STPZ|72201R205|10/03/25|54.11|54.11|54.05|54.05|54.09|-.05|1290|14|0|0|0|1290|0|0|0|1288|1290|1290|1290|69777.68|P
STRA|86272C103|10/03/25|86.05|86.22|85.18|85.32|85.82|-.69|7853|517|0|0|0|7853|0|0|0|3139|7853|7853|7853|673915.04|Q
STRC|594972853|10/03/25|99.20|99.36|98.68|98.99|99.11|.04|26805|561|0|0|0|26805|0|0|0|8314|26805|26805|26805|2656609.78|Q
STRD|594972861|10/03/25|83.00|84.30|83.00|83.42|83.77|.94|3879|110|0|0|0|3879|0|0|0|974|3879|3879|3879|324939.76|Q
STRF|594972879|10/03/25|115.60|116.85|115.51|115.99|116.09|1.21|7527|140|0|0|0|7527|0|0|0|4122|7527|7527|7527|873824.83|Q
STRK|594972887|10/03/25|98.24|99.14|98.07|99.14|98.65|1.35|6645|141|0|0|0|6645|0|0|0|2588|6645|6645|6645|655515.04|Q
STRL|859241101|10/03/25|355.00|355.00|345.66|349.46|349.67|-2.24|26471|1308|0|0|0|26471|0|0|0|20455|26471|26471|26471|9256024.23|Q
STRN|886364116|10/03/25|21.95|21.95|21.91|21.91|21.90|.01|45|2|0|0|0|45|0|0|0|45|45|45|45|985.50|P
STRO|869367102|10/03/25|0.88|0.94|0.88|0.90|0.91|0.00|51171|305|1|0|1|32095|2425|0|16651|12129|51171|51171|51171|46522.92|Q
STRR|443787205|10/03/25|11.30|11.91|11.30|11.81|11.79|.50|1806|454|0|0|0|1806|0|0|0|932|1806|1806|1806|21298.05|Q
STRR P|443787304|10/03/25|9.78|9.78|9.75|9.75|9.79|.02|133|4|0|0|0|133|0|0|0|60|133|133|133|1302.20|Q
STRS|863167201|10/03/25|19.39|21.88|19.39|21.88|21.34|2.39|280|10|0|0|0|280|0|0|0|227|280|280|280|5975.16|Q
STRT|863111100|10/03/25|68.50|71.14|68.50|71.14|70.40|2.53|2770|319|0|0|0|2770|0|0|0|2062|2770|2770|2770|195011.18|Q
STRV|02072L680|10/03/25|43.41|43.46|43.35|43.35|43.42|0.00|4242|7|0|0|0|4242|0|0|0|4183|4242|4242|4242|184202.71|N
STRW|863182101|10/03/25|12.21|12.21|11.88|11.88|12.02|-.06|1232|36|0|0|0|1232|0|0|0|439|1232|1232|1232|14802.96|A
STRZ|855919106|10/03/25|14.74|14.84|14.09|14.42|14.43|-.19|3408|181|0|0|0|3408|0|0|0|2125|3408|3408|3408|49170.02|Q
STSS|82003F309|10/03/25|6.61|6.82|6.61|6.74|6.69|-.04|52219|961|1|0|0|47419|4800|0|0|22819|52219|52219|52219|349144.04|Q
STSS W|82003F119|10/03/25|0.06|0.06|0.05|0.06|0.05|.01|16092|22|0|1|0|10692|0|5400|0|9694|16092|16092|16092|878.87|Q
STT|857477103|10/03/25|115.93|117.25|115.81|116.35|116.38|1.18|47968|1782|0|0|0|47968|0|0|0|38793|47968|47968|47968|5582431.68|N
STT PRG|857477855|10/03/25|23.44|23.44|23.35|23.35|23.40|-.05|27|4|0|0|0|27|0|0|0|0|27|27|27|631.86|N
STTK|82024L103|10/03/25|2.33|2.47|2.31|2.33|2.35|-.05|37712|206|0|1|0|28712|0|9000|0|19521|37712|37712|37712|88604.19|Q
STUB|86384P109|10/03/25|16.53|17.27|16.15|16.89|16.73|.27|289230|2572|6|0|1|237726|25104|0|26400|263387|289230|289230|289230|4839070.10|N
STVN|T9224W109|10/03/25|26.09|26.75|25.97|25.97|26.35|-.43|8281|248|0|0|0|8281|0|0|0|4408|8281|8281|8281|218215.09|N
STWD|85571B105|10/03/25|19.49|19.57|19.39|19.44|19.47|-.01|81267|935|0|0|0|81267|0|0|0|68469|81267|81267|81267|1582666.98|N
STX|G7997R103|10/03/25|255.53|260.88|251.94|252.75|256.80|-1.97|278489|6709|1|0|0|275792|2697|0|0|154743|278489|278489|278489|71515330.19|Q
STXD|02072L581|10/03/25|37.04|37.04|36.99|36.99|37.01|.15|31|2|0|0|0|31|0|0|0|20|31|31|31|1147.44|N
STXE|02072L698|10/03/25|33.56|33.56|33.56|33.56|33.57|.25|688|9|0|0|0|688|0|0|0|0|688|688|688|23096.30|N
STXG|02072L615|10/03/25|50.44|50.44|50.19|50.19|50.31|-.13|15|2|0|0|0|15|0|0|0|0|15|15|15|754.67|N
STXI|02072L524|10/03/25|30.55|30.58|30.55|30.58|30.83|.39|97|4|0|0|0|97|0|0|0|89|97|97|97|2990.30|N
STXK|02072L573|10/03/25|33.78|33.78|33.76|33.76|33.76|.45|9|2|0|0|0|9|0|0|0|0|9|9|9|303.86|N
STXM|02072L250|10/03/25|28.67|28.67|28.65|28.65|28.67|.12|9|1|0|0|0|9|0|0|0|9|9|9|9|258.03|N
STXS|85916J409|10/03/25|3.06|3.16|3.06|3.13|3.12|.09|30001|282|0|0|0|30001|0|0|0|18169|30001|30001|30001|93532.85|A
STXT|02072L458|10/03/25|0.00|20.35|20.35|20.35|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
STXV|02072L599|10/03/25|32.67|32.67|32.64|32.64|32.68|.26|49|4|0|0|0|49|0|0|0|29|49|49|49|1601.55|N
STZ|21036P108|10/03/25|140.85|142.90|140.60|142.20|141.70|1.66|164595|4274|0|1|0|158409|0|6186|0|106264|164595|164595|164595|23322821.59|N
SU|867224107|10/03/25|41.26|41.54|41.15|41.36|41.38|.25|440994|4016|1|0|0|438794|2200|0|0|300539|440994|440994|440994|18250008.61|N
SUB|464288158|10/03/25|106.65|106.68|106.63|106.68|106.65|.04|38280|177|0|1|0|31413|0|6867|0|16268|38280|38280|38280|4082654.56|P
SUGP|G8552M117|10/03/25|6.25|6.47|6.16|6.47|6.30|.18|3001|96|0|0|0|3001|0|0|0|2812|3001|3001|3001|18911.96|Q
SUI|866674104|10/03/25|129.33|131.33|128.85|130.18|130.43|1.46|22414|697|0|0|0|22414|0|0|0|16087|22414|22414|22414|2923463.77|N
SUIG|59982U200|10/03/25|4.44|4.65|4.22|4.49|4.47|.17|84515|908|0|0|0|84515|0|0|0|51162|84515|84515|84515|377506.44|Q
SUN|86765K109|10/03/25|49.90|50.70|49.89|50.64|50.29|.79|16746|288|0|0|0|16746|0|0|0|14166|16746|16746|16746|842179.90|N
SUNE|72303P503|10/03/25|1.41|1.45|1.41|1.45|1.44|.04|2340|44|0|0|0|2340|0|0|0|1117|2340|2340|2340|3370.84|Q
SUNS|867981102|10/03/25|10.13|10.20|10.12|10.14|10.16|.04|772|57|0|0|0|772|0|0|0|481|772|772|772|7844.77|Q
SUPL|74347G317|10/03/25|37.78|37.98|37.78|37.98|37.78|.36|50|1|0|0|0|50|0|0|0|50|50|50|50|1889.00|P
SUPN|868459108|10/03/25|48.25|49.57|48.25|48.34|48.65|.38|38810|1127|0|0|0|38810|0|0|0|15549|38810|38810|38810|1888124.68|Q
SUPP|29287L304|10/03/25|0.00|0.00|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|10/03/25|5.03|5.21|4.87|4.97|5.02|-.02|82270|899|3|0|1|59156|10514|0|12600|22417|82270|82270|82270|413124.58|N
SUPX|G5294K110|10/03/25|69.95|75.80|68.00|75.00|71.06|5.86|67469|722|0|0|0|67469|0|0|0|30201|67469|67469|67469|4794330.81|Q
SURE|00768Y818|10/03/25|124.38|124.43|124.38|124.43|124.38|.14|1|1|0|0|0|1|0|0|0|1|1|1|1|124.38|P
SURG|86882L204|10/03/25|2.67|2.75|2.67|2.70|2.73|.05|18563|38|2|0|0|13206|5357|0|0|14346|18563|18563|18563|50676.41|Q
SURI|82889N624|10/03/25|16.16|16.29|16.16|16.29|16.23|.27|817|13|0|0|0|817|0|0|0|96|817|817|817|13262.24|P
SUSA|464288802|10/03/25|136.53|136.94|136.53|136.57|136.69|.06|5177|72|0|0|0|5177|0|0|0|1285|5177|5177|5177|707639.67|P
SUSB|46435G243|10/03/25|25.25|25.25|25.25|25.25|25.25|-.02|508|8|0|0|0|508|0|0|0|501|508|508|508|12825.50|Q
SUSC|46435G193|10/03/25|23.59|23.59|23.57|23.57|23.57|-.03|1919|17|0|0|0|1919|0|0|0|155|1919|1919|1919|45240.01|Q
SUSL|46435U218|10/03/25|117.93|117.94|117.73|117.73|117.80|.06|1145|14|0|0|0|1145|0|0|0|895|1145|1145|1145|134884.56|Q
SUUN|73933V100|10/03/25|1.66|1.68|1.58|1.62|1.62|-.05|38492|129|1|2|0|21759|3406|13327|0|32302|38492|38492|38492|62505.10|Q
SUZ|86959K105|10/03/25|9.43|9.55|9.42|9.53|9.50|.10|48340|410|0|0|0|48340|0|0|0|26917|48340|48340|48340|459282.65|N
SVAC|G8377R101|10/03/25|10.08|10.10|10.08|10.10|10.08|-.02|10000|2|1|1|0|200|4016|5784|0|0|10000|10000|10000|100800.00|Q
SVAC U|G8377R127|10/03/25|10.28|10.34|10.28|10.34|10.30|-.01|605|3|0|0|0|605|0|0|0|5|605|605|605|6231.38|Q
SVAC W|G8377R119|10/03/25|0.00|0.90|0.90|0.90|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SVAL|46436E536|10/03/25|33.94|33.94|33.70|33.70|33.94|.27|100|1|0|0|0|100|0|0|0|0|100|100|100|3394.00|Z
SVC|81761L102|10/03/25|2.61|2.70|2.61|2.64|2.65|0.00|43212|325|0|0|0|43212|0|0|0|15256|43212|43212|43212|114511.46|Q
SVCC|G8475V103|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SVCC U|G8475V129|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SVCC W|G8475V111|10/03/25|0.39|0.39|0.33|0.34|0.34|-.19|456|5|0|0|0|456|0|0|0|450|456|456|456|153.60|Q
SVCO|82728C102|10/03/25|5.75|5.94|5.75|5.78|5.86|.18|3522|83|0|0|0|3522|0|0|0|733|3522|3522|3522|20638.55|Q
SVII|G83752108|10/03/25|12.23|12.27|12.23|12.24|12.26|-.06|217|6|0|0|0|217|0|0|0|50|217|217|217|2660.64|Q
SVII R|G83752132|10/03/25|0.53|0.55|0.50|0.55|0.50|.02|12039|12|0|1|0|6939|0|5100|0|0|12039|12039|12039|6032.78|Q
SVII U|G83752124|10/03/25|0.00|0.00|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|10/03/25|1.18|1.18|1.04|1.05|1.08|.02|14463|87|1|0|0|9463|5000|0|0|5281|14463|14463|14463|15669.36|Q
SVIX|92891H101|10/03/25|21.26|21.36|21.00|21.28|21.22|.11|224504|1484|2|0|0|219335|5169|0|0|179853|224504|224504|224504|4764851.62|Z
SVM|82835P103|10/03/25|6.81|7.26|6.71|7.00|6.99|.37|1172983|3028|56|10|1|920259|163315|69409|20000|729327|1172983|1172983|1172983|8199564.33|A
SVOL|82889N863|10/03/25|18.00|18.15|17.93|18.01|18.05|-.06|61933|333|2|0|1|39417|5706|0|16810|24473|61933|61933|61933|1118122.14|P
SVRA|805111101|10/03/25|3.51|3.52|3.42|3.48|3.47|-.01|37410|372|2|0|0|32402|5008|0|0|10738|37410|37410|37410|129947.42|Q
SVRE|80516T402|10/03/25|1.56|1.56|1.53|1.54|1.55|-.01|1690|21|0|0|0|1690|0|0|0|661|1690|1690|1690|2617.46|Q
SVRE W|80516T113|10/03/25|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
SVV|80517M109|10/03/25|13.25|13.41|13.17|13.27|13.31|.13|28138|575|0|0|0|28138|0|0|0|22854|28138|28138|28138|374635.26|N
SVXY|74347W130|10/03/25|50.91|51.02|50.56|50.93|50.83|.17|157358|2378|0|0|0|157358|0|0|0|88494|157358|157358|157358|7999079.38|Z
SW|G8267P108|10/03/25|41.90|42.58|41.59|41.97|42.05|.09|197779|3065|1|0|0|194776|3003|0|0|108370|197779|197779|197779|8315637.49|N
SWAG|86260J102|10/03/25|1.74|1.75|1.74|1.75|1.75|.03|16|16|0|0|0|16|0|0|0|0|16|16|16|27.99|Q
SWAG W|86260J110|10/03/25|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|10/03/25|32.44|32.46|32.35|32.35|32.43|-.08|2270|14|0|0|0|2270|0|0|0|1759|2270|2270|2270|73608.96|P
SWBI|831754106|10/03/25|9.91|9.98|9.76|9.92|9.89|.10|61815|1188|0|0|0|61815|0|0|0|39140|61815|61815|61815|611210.56|Q
SWIM|51819L107|10/03/25|7.60|7.63|7.38|7.41|7.48|-.12|15343|399|0|0|0|15343|0|0|0|12288|15343|15343|15343|114791.96|Q
SWIN|G82759104|10/03/25|2.59|2.79|2.59|2.79|2.65|.18|383454|399|27|14|5|83760|113820|111972|73902|107084|383454|383454|383454|1014888.06|Q
SWK|854502101|10/03/25|74.52|75.87|74.52|75.48|75.32|1.45|46463|1497|0|0|0|46463|0|0|0|29409|46463|46463|46463|3499794.24|N
SWKH|78501P203|10/03/25|14.61|14.62|14.61|14.62|14.61|-.12|130|8|0|0|0|130|0|0|0|130|130|130|130|1899.81|Q
SWKH L|78501P302|10/03/25|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
SWKS|83088M102|10/03/25|77.23|77.98|76.87|77.11|77.40|-.25|55170|2087|0|0|0|55170|0|0|0|40324|55170|55170|55170|4269990.40|Q
SWP|56170L612|10/03/25|0.00|27.89|27.89|27.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
SWVL|G86302125|10/03/25|3.04|3.18|3.04|3.18|3.06|.11|69|2|0|0|0|69|0|0|0|0|69|69|69|210.86|Q
SWVL W|G86302117|10/03/25|0.00|0.00|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|10/03/25|78.35|79.07|78.34|78.42|78.61|.21|7752|360|0|0|0|7752|0|0|0|3180|7752|7752|7752|609358.14|N
SWZ|870875101|10/03/25|6.10|6.10|6.05|6.07|6.07|-.01|7840|56|0|0|0|7840|0|0|0|437|7840|7840|7840|47582.63|N
SXC|86722A103|10/03/25|8.49|8.58|8.42|8.43|8.48|-.02|37789|620|0|0|0|37789|0|0|0|23204|37789|37789|37789|320518.01|N
SXI|854231107|10/03/25|216.50|217.74|213.61|213.61|216.55|-1.34|6111|665|0|0|0|6111|0|0|0|2627|6111|6111|6111|1323356.55|N
SXQG|301505616|10/03/25|33.32|33.32|33.30|33.30|33.32|-.06|3|1|0|0|0|3|0|0|0|3|3|3|3|99.96|P
SXT|81725T100|10/03/25|91.83|95.36|91.83|94.92|94.79|3.11|24878|936|0|0|0|24878|0|0|0|15795|24878|24878|24878|2358176.77|N
SXTC|G2161P157|10/03/25|1.65|1.66|1.64|1.64|1.66|-.01|1172|12|0|0|0|1172|0|0|0|74|1172|1172|1172|1941.77|Q
SXTP|83006G401|10/03/25|1.44|1.45|1.39|1.39|1.42|-.04|1432|27|0|0|0|1432|0|0|0|1022|1432|1432|1432|2029.50|Q
SXTP W|83006G112|10/03/25|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|10/03/25|3.94|3.98|3.80|3.85|3.86|-.08|85026|345|6|1|0|54735|22136|8155|0|57919|85026|85026|85026|327829.48|Q
SYBT|861025104|10/03/25|69.27|69.58|69.27|69.58|69.47|.72|8030|523|0|0|0|8030|0|0|0|6695|8030|8030|8030|557821.33|Q
SYBX|87166L209|10/03/25|1.69|1.69|1.68|1.68|1.69|-.01|144|4|0|0|0|144|0|0|0|14|144|144|144|243.49|Q
SYF|87165B103|10/03/25|70.91|71.91|70.54|71.22|71.32|.94|171004|4915|0|0|0|171004|0|0|0|90560|171004|171004|171004|12196377.59|N
SYF PRA|87165B202|10/03/25|20.71|20.72|20.57|20.57|20.73|-.09|1126|89|0|0|0|1126|0|0|0|0|1126|1126|1126|23346.59|N
SYF PRB|87165B400|10/03/25|26.17|26.34|26.17|26.32|26.30|.17|2284|27|0|0|0|2284|0|0|0|0|2284|2284|2284|60058.38|N
SYFI|00039J830|10/03/25|36.01|36.04|36.00|36.04|36.01|.01|10362|67|1|0|0|6217|4145|0|0|4794|10362|10362|10362|373128.57|P
SYK|863667101|10/03/25|367.70|372.58|367.70|370.60|370.38|4.10|33652|1671|0|0|0|33652|0|0|0|21024|33652|33652|33652|12463934.83|N
SYLD|132061201|10/03/25|69.38|70.06|69.38|69.74|69.82|.52|1226|22|0|0|0|1226|0|0|0|119|1226|1226|1226|85598.53|Z
SYM|87151X101|10/03/25|64.35|65.00|61.78|63.13|63.27|-.47|120067|3806|0|0|0|120067|0|0|0|85864|120067|120067|120067|7596345.10|Q
SYNA|87157D109|10/03/25|68.76|70.37|68.76|69.16|69.49|1.05|12938|759|0|0|0|12938|0|0|0|7242|12938|12938|12938|899072.35|Q
SYNB|746729805|10/03/25|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
SYNX|M8T145100|10/03/25|1.52|1.54|1.50|1.54|1.51|.05|669|6|0|0|0|669|0|0|0|172|669|669|669|1007.22|A
SYPR|871655106|10/03/25|2.27|2.40|2.27|2.39|2.38|.12|1779|35|0|0|0|1779|0|0|0|1505|1779|1779|1779|4239.10|Q
SYRE|00773J202|10/03/25|16.15|16.30|15.88|15.88|16.11|-.11|43891|975|0|0|0|43891|0|0|0|36602|43891|43891|43891|706959.93|Q
SYSB|46435U796|10/03/25|0.00|89.89|89.89|89.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
SYTA|83013Q889|10/03/25|2.30|3.91|2.30|3.21|3.31|.86|5122888|33693|159|20|4|4459191|472179|140249|51269|3660087|5122888|5122888|5122888|16946714.76|Q
SYY|871829107|10/03/25|82.70|83.11|82.14|82.15|82.56|-1.14|64443|2169|0|0|0|64443|0|0|0|39573|64443|64443|64443|5320433.61|N
SYZ|52110K707|10/03/25|25.22|25.22|25.22|25.22|25.22|.23|500|1|0|0|0|500|0|0|0|0|500|500|500|12610.00|Q
SZK|74347G630|10/03/25|12.77|12.77|12.73|12.77|12.75|-.02|2121|42|0|0|0|2121|0|0|0|1315|2121|2121|2121|27032.85|P
SZNE|69374H691|10/03/25|34.64|34.90|34.64|34.87|34.82|.27|1248|4|0|0|0|1248|0|0|0|0|1248|1248|1248|43457.37|P
SZZL|G8193F109|10/03/25|10.12|10.12|10.11|10.11|10.12|.02|900|3|0|0|0|900|0|0|0|0|900|900|900|9104.00|Q
SZZL R|G8193F133|10/03/25|0.19|0.20|0.19|0.20|0.19|.01|300|3|0|0|0|300|0|0|0|0|300|300|300|55.75|Q
SZZL U|G8193F125|10/03/25|0.00|10.30|10.30|10.30|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
T|00206R102|10/03/25|27.04|27.22|27.00|27.06|27.08|.05|1195755|5502|46|5|0|1022140|144659|28956|0|427210|1195755|1195755|1195755|32380107.02|N
T PRA|00206R508|10/03/25|21.25|21.25|21.23|21.23|21.25|.03|4089|5|1|0|0|91|3998|0|0|0|4089|4089|4089|86893.88|N
T PRC|00206R706|10/03/25|20.07|20.15|20.07|20.15|20.11|0.00|1824|25|0|0|0|1824|0|0|0|0|1824|1824|1824|36687.40|N
TAC|89346D107|10/03/25|13.71|14.90|13.54|14.48|14.40|.78|380110|2857|0|3|0|356006|0|24104|0|209397|380110|380110|380110|5474257.24|N
TACH|G8901A103|10/03/25|10.14|10.14|10.12|10.13|10.12|.01|8300|52|0|0|0|8300|0|0|0|3100|8300|8300|8300|84016.00|Q
TACH U|G8901A129|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TACH W|G8901A111|10/03/25|0.35|0.36|0.35|0.36|0.36|.01|1948|5|0|0|0|1948|0|0|0|0|1948|1948|1948|698.38|Q
TACK|14064D550|10/03/25|30.04|30.05|29.93|29.93|30.03|.02|1755|14|0|0|0|1755|0|0|0|1254|1755|1755|1755|52707.28|P
TACO|G1051H101|10/03/25|10.41|10.45|10.39|10.40|10.43|0.00|872|22|0|0|0|872|0|0|0|555|872|872|872|9092.32|Q
TACO U|G1051H127|10/03/25|0.00|10.72|10.72|10.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TACO W|G1051H119|10/03/25|0.00|0.70|0.70|0.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TACT|892918103|10/03/25|5.15|5.16|5.11|5.11|5.16|-.14|2863|22|0|0|0|2863|0|0|0|2030|2863|2863|2863|14762.93|Q
TAFI|00039J202|10/03/25|25.29|25.29|25.26|25.26|25.28|-.01|15586|36|0|1|0|5610|0|9976|0|6960|15586|15586|15586|394020.15|P
TAFL|00039J871|10/03/25|24.97|24.97|24.96|24.96|24.97|.02|418|6|0|0|0|418|0|0|0|321|418|418|418|10437.52|P
TAFM|00039J889|10/03/25|25.35|25.37|25.35|25.37|25.36|.06|1608|15|0|0|0|1608|0|0|0|126|1608|1608|1608|40775.23|P
TAGG|87283Q602|10/03/25|43.21|43.24|43.16|43.16|43.17|-.05|1198|17|0|0|0|1198|0|0|0|720|1198|1198|1198|51723.42|P
TAGS|88166A706|10/03/25|23.50|23.50|23.45|23.45|23.55|-.04|3|2|0|0|0|3|0|0|0|2|3|3|3|70.64|P
TAIL|132061862|10/03/25|11.86|11.87|11.85|11.85|11.86|-.02|12576|26|0|0|0|12576|0|0|0|11783|12576|12576|12576|149187.73|Z
TAIT|874028103|10/03/25|2.57|2.63|2.57|2.63|2.62|.05|132|9|0|0|0|132|0|0|0|119|132|132|132|345.44|Q
TAK|874060205|10/03/25|14.45|14.62|14.45|14.61|14.58|.18|117910|748|0|0|0|117910|0|0|0|65616|117910|117910|117910|1718620.05|N
TAL|874080104|10/03/25|11.22|11.22|11.08|11.17|11.15|-.10|110816|901|1|0|0|108516|2300|0|0|57059|110816|110816|110816|1236066.82|N
TALK|87427V103|10/03/25|2.72|2.86|2.72|2.77|2.79|.07|70644|526|1|0|0|68067|2577|0|0|55034|70644|70644|70644|197272.10|Q
TALK W|87427V111|10/03/25|0.04|0.06|0.04|0.06|0.05|.02|8008|12|0|0|0|8008|0|0|0|8008|8008|8008|8008|383.32|Q
TALO|87484T108|10/03/25|9.54|10.00|9.54|9.84|9.88|.37|54848|687|1|0|0|52626|2222|0|0|46561|54848|54848|54848|542069.70|N
TAN|46138G706|10/03/25|46.52|46.95|45.62|45.98|46.27|-.20|123146|1478|1|2|0|109544|2001|11601|0|85461|123146|123146|123146|5698295.64|P
TANH|G8675X156|10/03/25|1.84|1.85|1.79|1.79|1.81|-.05|8810|120|0|0|0|8810|0|0|0|1445|8810|8810|8810|15921.94|Q
TAOP|G8675V135|10/03/25|2.96|3.03|2.91|2.91|2.97|-.12|8528|67|0|0|0|8528|0|0|0|2120|8528|8528|8528|25314.03|Q
TAOX|87167T300|10/03/25|7.31|7.31|6.35|6.35|6.84|-.67|14431|126|1|0|0|11843|2588|0|0|11377|14431|14431|14431|98711.94|Q
TAP|60871R209|10/03/25|46.20|46.47|46.05|46.40|46.30|.23|80698|2026|0|0|0|80698|0|0|0|65863|80698|80698|80698|3736648.19|N
TAP A|60871R100|10/03/25|0.00|0.00|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|10/03/25|0.00|25.64|25.64|25.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TARA|74365U107|10/03/25|4.34|5.01|4.34|4.96|4.75|.74|106743|672|6|4|0|63563|19138|24042|0|58172|106743|106743|106743|507097.57|Q
TARK|46144X487|10/03/25|87.30|87.58|83.90|85.82|86.30|-1.68|6616|161|0|0|0|6616|0|0|0|4130|6616|6616|6616|570932.33|Q
TARS|87650L103|10/03/25|59.00|65.82|59.00|65.18|63.83|6.46|39360|1370|0|0|0|39360|0|0|0|23934|39360|39360|39360|2512321.53|Q
TASK|87652V109|10/03/25|17.37|17.54|17.12|17.25|17.32|-.16|23613|492|0|0|0|23613|0|0|0|11158|23613|23613|23613|408968.80|Q
TATT|M8740S227|10/03/25|43.47|43.69|42.24|42.24|42.97|-.93|4035|117|0|0|0|4035|0|0|0|3140|4035|4035|4035|173366.94|Q
TAVI|G86880104|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TAVI U|G86880138|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TAXE|87283Q818|10/03/25|0.00|50.73|50.73|50.73|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TAXF|025072505|10/03/25|50.15|50.15|50.06|50.10|50.11|-.01|6244|48|0|0|0|6244|0|0|0|1091|6244|6244|6244|312906.96|P
TAXI|665162210|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TAXM|09789C697|10/03/25|50.10|50.11|50.07|50.07|50.11|0.00|291|3|0|0|0|291|0|0|0|0|291|291|291|14581.11|P
TAXS|665162228|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|50.81|50.86|50.81|50.86|50.84|.03|1880|24|0|0|0|1880|0|0|0|429|1880|1880|1880|95588.43|P
TAYD|877163105|10/03/25|44.96|45.09|42.91|42.91|43.84|-2.67|498|46|0|0|0|498|0|0|0|125|498|498|498|21834.11|Q
TBB|00206R300|10/03/25|23.47|23.47|23.41|23.41|23.45|-.03|1621|37|0|0|0|1621|0|0|0|315|1621|1621|1621|38008.00|N
TBBB|G0896C103|10/03/25|25.01|25.86|25.01|25.78|25.52|.66|9910|235|0|0|0|9910|0|0|0|7344|9910|9910|9910|252933.85|N
TBBK|05969A105|10/03/25|75.81|77.14|75.24|76.14|76.32|1.54|46068|1284|1|1|0|36843|2372|6853|0|36006|46068|46068|46068|3516048.79|Q
TBCH|900450206|10/03/25|15.50|15.99|15.40|15.46|15.62|.06|7107|249|0|0|0|7107|0|0|0|3857|7107|7107|7107|111026.25|Q
TBF|74347X849|10/03/25|23.60|23.69|23.60|23.69|23.64|.07|10282|79|0|0|0|10282|0|0|0|5550|10282|10282|10282|243085.75|P
TBFC|26922B493|10/03/25|0.00|28.15|28.15|28.15|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
TBFG|26922B519|10/03/25|29.79|29.79|29.73|29.73|29.79|.07|2|1|0|0|0|2|0|0|0|0|2|2|2|59.58|P
TBG|02072L375|10/03/25|33.18|33.43|33.18|33.32|33.34|.19|2207|17|0|0|0|2207|0|0|0|1389|2207|2207|2207|73570.93|P
TBH|104813209|10/03/25|1.75|1.88|1.71|1.74|2.07|0.00|573009|4487|16|0|0|522184|50825|0|0|304275|573009|573009|573009|1188173.73|Q
TBHC|497498105|10/03/25|1.67|1.80|1.67|1.79|1.79|.16|5512|75|0|0|0|5512|0|0|0|3724|5512|5512|5512|9883.79|Q
TBI|89785X101|10/03/25|5.71|6.14|5.71|6.06|5.96|.43|7845|158|0|0|0|7845|0|0|0|3054|7845|7845|7845|46739.61|N
TBIL|74933W452|10/03/25|49.87|49.87|49.87|49.87|49.87|.02|451256|370|37|7|0|253631|139018|58607|0|443496|451256|451256|451256|22504092.88|Q
TBJL|45782C235|10/03/25|0.00|20.16|20.16|20.16|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TBLA|M8744T106|10/03/25|3.34|3.36|3.28|3.30|3.32|-.04|52270|358|0|0|0|52270|0|0|0|17368|52270|52270|52270|173514.45|Q
TBLA W|M8744T114|10/03/25|0.08|0.08|0.08|0.08|0.08|0.00|10226|0|0|0|1|0|0|0|10226|10226|10226|10226|10226|819.10|Q
TBLD|885213108|10/03/25|20.14|20.14|19.95|20.13|20.01|.12|1817|30|0|0|0|1817|0|0|0|148|1817|1817|1817|36366.72|Q
TBLL|46138G888|10/03/25|105.70|105.70|105.69|105.69|105.69|.03|32755|85|1|0|0|30655|2100|0|0|17930|32755|32755|32755|3462032.50|P
TBLU|890930407|10/03/25|53.71|53.71|53.58|53.58|53.71|.44|5|1|0|0|0|5|0|0|0|0|5|5|5|268.55|N
TBMC|89278D109|10/03/25|11.67|11.67|11.65|11.65|11.94|-.19|659|8|0|0|0|659|0|0|0|84|659|659|659|7868.70|Q
TBMC R|89278D125|10/03/25|0.00|0.00|0.00|0.00|0.23|0.00|4096|5|0|0|0|4096|0|0|0|0|4096|4096|4096|942.04|Q
TBN|87507T101|10/03/25|27.35|28.05|27.10|27.76|27.73|-.24|2048|73|0|0|0|2048|0|0|0|1221|2048|2048|2048|56782.07|N
TBPH|G8807B106|10/03/25|14.08|14.42|14.08|14.42|14.29|.36|14541|635|0|0|0|14541|0|0|0|8976|14541|14541|14541|207786.94|Q
TBRG|205306103|10/03/25|20.82|21.36|20.77|20.77|21.00|.31|5414|319|0|0|0|5414|0|0|0|1870|5414|5414|5414|113714.69|Q
TBT|74347B201|10/03/25|33.41|33.69|33.40|33.68|33.56|.18|51931|320|0|0|0|51931|0|0|0|42396|51931|51931|51931|1742978.35|P
TBUX|87283Q701|10/03/25|49.89|49.90|49.86|49.88|49.89|0.00|6886|45|1|0|0|3471|3415|0|0|4442|6886|6886|6886|343546.47|P
TBX|74348A608|10/03/25|27.82|27.88|27.82|27.88|27.87|.08|255|2|0|0|0|255|0|0|0|219|255|255|255|7107.06|P
TBXU|25461H101|10/03/25|26.69|26.71|26.69|26.71|26.69|-.04|201|2|0|0|0|201|0|0|0|1|201|201|201|5364.59|P
TC|89856T401|10/03/25|13.15|14.00|13.00|14.00|13.07|.28|436|9|0|0|0|436|0|0|0|291|436|436|436|5697.29|Q
TCAF|87283Q867|10/03/25|38.01|38.31|38.01|38.11|38.17|.12|114655|244|12|0|0|76732|37923|0|0|83692|114655|114655|114655|4376798.36|P
TCAI|890930803|10/03/25|30.87|31.19|30.83|30.83|30.94|.02|3316|18|0|0|0|3316|0|0|0|0|3316|3316|3316|102583.44|N
TCAL|87283Q784|10/03/25|24.39|24.57|24.39|24.53|24.47|.12|11176|32|0|1|0|6160|0|5016|0|9506|11176|11176|11176|273482.01|P
TCBI|88224Q107|10/03/25|84.21|85.23|84.21|84.71|84.75|.54|18936|697|0|0|0|18936|0|0|0|6947|18936|18936|18936|1604754.06|Q
TCBI O|88224Q305|10/03/25|21.64|21.80|21.64|21.80|21.65|.14|522|3|0|0|0|522|0|0|0|522|522|522|522|11300.97|Q
TCBK|896095106|10/03/25|43.82|44.28|43.82|44.00|44.08|.36|3325|250|0|0|0|3325|0|0|0|1951|3325|3325|3325|146560.19|Q
TCBS|88231Q108|10/03/25|16.20|16.20|16.14|16.14|16.20|-.06|31|2|0|0|0|31|0|0|0|26|31|31|31|502.20|Q
TCBX|88422P109|10/03/25|37.08|37.47|37.08|37.33|37.36|.57|2356|100|0|0|0|2356|0|0|0|1867|2356|2356|2356|88012.89|Q
TCHI|46436E429|10/03/25|27.11|27.11|27.01|27.07|27.06|-.17|8603|87|0|0|0|8603|0|0|0|2341|8603|8603|8603|232798.06|Q
TCHP|87283Q107|10/03/25|49.36|49.36|49.05|49.21|49.32|-.11|5731|21|1|0|0|1068|4663|0|0|4897|5731|5731|5731|282672.88|P
TCI|893617209|10/03/25|46.30|46.30|46.30|46.03|46.30|0.00|32|4|0|0|0|32|0|0|0|30|32|32|32|1481.58|N
TCMD|87357P100|10/03/25|14.50|15.26|14.45|15.21|14.94|1.24|27375|762|0|0|0|27375|0|0|0|20239|27375|27375|27375|409000.47|Q
TCOM|89677Q107|10/03/25|73.88|73.95|73.16|73.29|73.49|-1.93|124088|2248|1|0|0|122057|2031|0|0|62343|124088|124088|124088|9119625.68|Q
TCPB|88588G208|10/03/25|51.64|51.66|51.59|51.59|51.65|-.07|227|4|0|0|0|227|0|0|0|26|227|227|227|11725.28|P
TCPC|09259E108|10/03/25|6.14|6.16|6.05|6.07|6.10|-.06|21049|357|0|0|0|21049|0|0|0|16509|21049|21049|21049|128398.50|Q
TCRT|98973P309|10/03/25|2.60|2.60|2.45|2.56|2.54|-.07|1497|19|0|0|0|1497|0|0|0|612|1497|1497|1497|3803.58|Q
TCRX|89854M101|10/03/25|2.20|2.23|2.05|2.11|2.15|-.07|35832|451|2|0|0|28488|7344|0|0|20393|35832|35832|35832|76957.35|Q
TCV|02072Q432|10/03/25|25.94|26.07|25.92|25.95|25.97|.19|800|3|0|0|0|800|0|0|0|300|800|800|800|20772.00|P
TCX|898697206|10/03/25|18.09|18.15|18.01|18.11|18.06|.06|319|36|0|0|0|319|0|0|0|216|319|319|319|5762.65|Q
TD|891160509|10/03/25|80.28|81.71|80.19|81.22|81.18|1.59|256390|2963|1|0|0|251785|4605|0|0|212191|256390|256390|256390|20813801.58|N
TDAC|G9008W105|10/03/25|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
TDAC U|G9008W121|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|26.43|26.43|26.20|26.24|26.35|-.15|1704|63|0|0|0|1704|0|0|0|1263|1704|1704|1704|44902.43|Z
TDC|88076W103|10/03/25|22.06|22.59|22.06|22.17|22.30|.21|39215|1080|0|0|0|39215|0|0|0|24950|39215|39215|39215|874352.35|N
TDEC|33740U471|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TDF|88018T101|10/03/25|11.92|11.92|11.79|11.88|11.88|-.07|4485|30|0|0|0|4485|0|0|0|1908|4485|4485|4485|53292.33|N
TDG|893641100|10/03/25|1285.00|1292.62|1278.86|1288.83|1285.37|5.88|12033|806|0|0|0|12033|0|0|0|5786|12033|12033|12033|15466900.17|N
TDI|89157W608|10/03/25|37.92|37.98|37.91|37.91|37.95|.43|360|3|0|0|0|360|0|0|0|360|360|360|360|13663.20|Q
TDIC|G28385105|10/03/25|6.70|7.29|6.01|7.20|6.69|.50|1104348|3618|63|10|2|812627|191585|75513|24623|363462|1104348|1104348|1104348|7388626.83|Q
TDIV|33738R118|10/03/25|100.14|100.44|99.62|99.62|100.32|-.09|1067|21|0|0|0|1067|0|0|0|673|1067|1067|1067|107038.85|Q
TDOC|87918A105|10/03/25|8.60|9.77|8.60|9.02|9.23|.54|1630986|8899|45|10|5|1336042|140034|65129|89781|667109|1630986|1630986|1630986|15054943.61|N
TDS|879433829|10/03/25|39.59|39.70|39.27|39.53|39.52|.28|27870|1105|0|0|0|27870|0|0|0|16546|27870|27870|27870|1101310.55|N
TDS PRU|879433787|10/03/25|23.13|23.16|23.05|23.16|23.11|.05|814|17|0|0|0|814|0|0|0|0|814|814|814|18813.17|N
TDS PRV|879433761|10/03/25|20.27|20.33|20.27|20.28|20.32|-.01|279|8|0|0|0|279|0|0|0|0|279|279|279|5669.43|N
TDSB|30151E723|10/03/25|23.57|23.57|23.55|23.55|23.55|.09|40|2|0|0|0|40|0|0|0|40|40|40|40|942.14|Q
TDSC|30151E715|10/03/25|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
TDTF|33939L605|10/03/25|24.26|24.26|24.21|24.21|24.23|-.05|6640|40|0|0|0|6640|0|0|0|3950|6640|6640|6640|160911.78|P
TDTH|89616X106|10/03/25|1.01|1.01|0.91|0.92|0.96|-.07|82744|114|6|4|0|32676|18845|31223|0|42363|82744|82744|82744|79522.51|Q
TDTT|33939L506|10/03/25|24.28|24.29|24.27|24.27|24.27|-.02|10977|28|1|0|0|7477|3500|0|0|4506|10977|10977|10977|266465.52|P
TDUP|88556E102|10/03/25|9.32|9.61|9.27|9.44|9.42|.29|99353|1598|1|0|0|96723|2630|0|0|57540|99353|99353|99353|936215.91|Q
TDV|74347G606|10/03/25|87.22|87.22|87.11|87.11|87.17|-.10|200|2|0|0|0|200|0|0|0|200|200|200|200|17433.00|Z
TDVG|87283Q404|10/03/25|44.02|44.32|44.02|44.11|44.15|.12|2091|15|0|0|0|2091|0|0|0|869|2091|2091|2091|92309.82|P
TDVI|33738D812|10/03/25|29.18|29.18|28.93|29.06|29.11|.10|1372|20|0|0|0|1372|0|0|0|1053|1372|1372|1372|39938.35|Z
TDW|88642R109|10/03/25|53.55|53.82|53.00|53.31|53.33|.61|20066|721|0|0|0|20066|0|0|0|9728|20066|20066|20066|1070145.48|N
TDY|879360105|10/03/25|582.97|588.09|582.97|587.63|587.19|5.21|6069|510|0|0|0|6069|0|0|0|4811|6069|6069|6069|3563679.87|N
TE|35834F104|10/03/25|2.40|2.54|2.38|2.53|2.46|.17|277535|1679|10|5|0|205587|29600|42348|0|178044|277535|277535|277535|683825.25|N
TE WS|35834F112|10/03/25|0.08|0.09|0.08|0.09|0.08|.01|200|1|0|0|0|200|0|0|0|0|200|200|200|15.50|N
TEAD|69002R103|10/03/25|1.62|1.65|1.60|1.64|1.62|.03|25386|384|0|0|0|25386|0|0|0|12004|25386|25386|25386|41217.11|Q
TEAF|27901F109|10/03/25|11.85|11.90|11.85|11.90|11.88|.10|301|4|0|0|0|301|0|0|0|301|301|301|301|3575.89|N
TEAM|049468101|10/03/25|151.65|152.38|149.31|150.45|150.85|-.58|218927|6241|0|0|0|218927|0|0|0|77181|218927|218927|218927|33025809.29|Q
TEC|41151J638|10/03/25|28.10|28.10|28.03|28.03|28.10|0.00|38|3|0|0|0|38|0|0|0|37|38|38|38|1067.77|P
TECB|46436E502|10/03/25|61.49|61.49|60.84|60.84|61.18|-.47|1094|33|0|0|0|1094|0|0|0|479|1094|1094|1094|66932.47|P
TECH|09073M104|10/03/25|62.49|63.79|62.00|62.96|63.16|.85|149384|3905|1|0|0|144784|4600|0|0|114669|149384|149384|149384|9434912.33|Q
TECK|878742204|10/03/25|43.86|43.97|43.00|43.22|43.37|-.16|309824|2525|4|1|1|266686|11199|7000|24939|180991|309824|309824|309824|13436718.99|N
TECL|25459W102|10/03/25|130.05|132.08|126.54|127.81|129.71|-2.19|224608|3790|4|1|0|203842|14332|6434|0|142564|224608|224608|224608|29132858.37|P
TECS|25461A494|10/03/25|18.48|19.00|18.22|18.81|18.63|.33|481680|1975|4|1|0|464315|11920|5445|0|326892|481680|481680|481680|8974216.68|P
TECT P|87217L208|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TECX|878972108|10/03/25|15.40|15.40|15.03|15.23|15.20|-.01|29776|636|0|0|0|29776|0|0|0|12656|29776|29776|29776|452721.64|Q
TEF|879382208|10/03/25|5.05|5.05|4.99|5.01|5.00|-.01|41416|282|0|0|0|41416|0|0|0|20293|41416|41416|41416|207277.19|N
TEI|880192109|10/03/25|6.20|6.20|6.16|6.16|6.18|-.06|6556|44|0|0|0|6556|0|0|0|402|6556|6556|6556|40526.72|N
TEK|09290C772|10/03/25|31.56|31.56|31.31|31.31|31.45|-.12|771|13|0|0|0|771|0|0|0|463|771|771|771|24249.52|P
TEKX|78470P663|10/03/25|41.50|41.78|41.50|41.78|41.50|1.77|25|1|0|0|0|25|0|0|0|0|25|25|25|1037.50|Q
TEL|G87052109|10/03/25|221.69|224.82|220.80|220.80|222.55|-.29|40321|1572|0|0|0|40321|0|0|0|20028|40321|40321|40321|8973476.68|N
TELA|872381108|10/03/25|1.50|1.55|1.48|1.54|1.52|.02|2469|56|0|0|0|2469|0|0|0|1869|2469|2469|2469|3749.59|Q
TELO|87975F104|10/03/25|1.41|1.43|1.38|1.40|1.40|.02|9007|84|0|0|0|9007|0|0|0|7950|9007|9007|9007|12600.35|Q
TEM|88023B103|10/03/25|89.69|94.00|88.92|91.64|91.67|2.34|764534|19743|3|5|2|686947|8726|37078|31783|519247|764534|764534|764534|70085137.05|Q
TEMP|46641Q142|10/03/25|51.60|51.61|51.60|51.61|50.61|0.00|31|4|0|0|0|31|0|0|0|11|31|31|31|1568.94|P
TEMT|46092D400|10/03/25|38.05|41.61|37.50|39.66|39.44|2.01|263622|3676|2|1|0|254019|4165|5438|0|63540|263622|263622|263622|10398254.09|Z
TEMX|89157W889|10/03/25|0.00|29.22|29.22|29.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TEN|G9108L173|10/03/25|21.90|22.22|21.90|22.22|22.09|.41|16793|142|0|1|0|7243|0|9550|0|4072|16793|16793|16793|371022.36|N
TEN PRE|G9108L157|10/03/25|0.00|26.38|26.38|26.38|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
TEN PRF|G9108L165|10/03/25|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|N
TENB|88025T102|10/03/25|29.61|30.00|29.41|29.59|29.64|.09|30168|1023|0|0|0|30168|0|0|0|10797|30168|30168|30168|894047.46|Q
TENX|88032L605|10/03/25|7.71|7.71|7.50|7.50|7.58|-.12|341|10|0|0|0|341|0|0|0|141|341|341|341|2586.48|Q
TEO|879273209|10/03/25|7.43|7.51|7.36|7.50|7.44|.09|5709|229|0|0|0|5709|0|0|0|3018|5709|5709|5709|42447.85|N
TEQI|87283Q206|10/03/25|44.03|44.14|44.03|44.08|44.10|.21|697|11|0|0|0|697|0|0|0|576|697|697|697|30735.11|P
TER|880770102|10/03/25|146.00|149.35|145.03|145.67|146.84|1.15|166268|4756|1|3|0|135884|2700|27684|0|132438|166268|166268|166268|24415281.42|Q
TERN|880881107|10/03/25|8.03|8.32|8.03|8.24|8.21|.21|47764|1069|0|0|0|47764|0|0|0|38289|47764|47764|47764|392047.81|Q
TESL|82889N889|10/03/25|29.81|29.81|27.15|28.15|28.28|-.75|5686|186|0|0|0|5686|0|0|0|4701|5686|5686|5686|160822.80|P
TETH|04071F102|10/03/25|22.44|22.94|22.19|22.61|22.51|.13|45143|615|0|0|0|45143|0|0|0|40106|45143|45143|45143|1016123.27|Z
TEVA|881624209|10/03/25|20.17|20.60|19.98|20.00|20.19|-.05|663417|4990|9|2|0|620577|31465|11375|0|263643|663417|663417|663417|13396844.61|N
TEX|880779103|10/03/25|52.77|53.17|52.44|52.64|52.76|.33|20277|715|0|0|0|20277|0|0|0|17032|20277|20277|20277|1069808.85|N
TEXN|46438G331|10/03/25|27.80|27.80|27.65|27.65|27.70|-.02|323|5|0|0|0|323|0|0|0|312|323|323|323|8945.76|Q
TEXU|25461H200|10/03/25|24.87|24.97|24.87|24.97|24.87|.35|2|1|0|0|0|2|0|0|0|2|2|2|2|49.74|P
TFC|89832Q109|10/03/25|45.43|46.04|45.37|45.53|45.67|.16|221424|3660|1|0|0|218525|2899|0|0|112489|221424|221424|221424|10112058.99|N
TFC PRI|89832Q810|10/03/25|22.46|22.46|22.26|22.26|22.42|-.14|1639|45|0|0|0|1639|0|0|0|0|1639|1639|1639|36740.82|N
TFC PRO|89832Q745|10/03/25|23.24|23.28|23.24|23.28|23.26|.02|138|5|0|0|0|138|0|0|0|0|138|138|138|3210.22|N
TFC PRR|89832Q695|10/03/25|20.71|20.71|20.58|20.58|20.70|-.16|553|6|0|0|0|553|0|0|0|0|553|553|553|11449.32|N
TFI|78468R721|10/03/25|45.52|45.52|45.47|45.51|45.49|.02|12049|93|0|0|0|12049|0|0|0|1564|12049|12049|12049|548103.41|P
TFII|87241L109|10/03/25|89.54|91.79|89.54|91.17|90.99|1.60|11248|466|0|0|0|11248|0|0|0|8155|11248|11248|11248|1023434.03|N
TFIN|89679E300|10/03/25|49.16|49.87|48.90|48.90|49.38|.46|5219|229|0|0|0|5219|0|0|0|3428|5219|5219|5219|257715.00|N
TFIN PR|89679E409|10/03/25|21.80|21.90|21.80|21.90|21.80|-.18|67|1|0|0|0|67|0|0|0|0|67|67|67|1460.60|N
TFJL|45782C243|10/03/25|20.25|20.25|20.25|20.25|20.25|-.04|11|1|0|0|0|11|0|0|0|11|11|11|11|222.70|Z
TFLO|46434V860|10/03/25|50.45|50.45|50.45|50.45|50.45|.02|51133|14|1|2|1|3624|2057|15064|30388|45050|51133|51133|51133|2579595.10|P
TFLR|87283Q883|10/03/25|51.52|51.52|51.48|51.50|51.50|-.03|4652|43|0|0|0|4652|0|0|0|2308|4652|4652|4652|239591.58|P
TFNS|87283Q768|10/03/25|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
TFPM|89679M104|10/03/25|29.60|29.90|29.39|29.77|29.63|.35|26579|526|0|0|0|26579|0|0|0|19795|26579|26579|26579|787540.22|N
TFPN|88636J873|10/03/25|24.80|24.98|24.80|24.98|24.92|.10|1968|12|0|0|0|1968|0|0|0|59|1968|1968|1968|49051.22|P
TFSA|88104C202|10/03/25|0.00|0.00|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|10/03/25|13.34|13.51|13.34|13.34|13.42|.04|22047|723|0|0|0|22047|0|0|0|17887|22047|22047|22047|295935.76|Q
TFX|879369106|10/03/25|125.64|131.75|125.64|130.95|130.58|5.44|27186|1128|0|0|0|27186|0|0|0|19247|27186|27186|27186|3549957.37|N
TG|894650100|10/03/25|7.83|7.83|7.71|7.72|7.75|0.00|1386|53|0|0|0|1386|0|0|0|683|1386|1386|1386|10740.89|N
TGB|876511106|10/03/25|4.25|4.28|4.14|4.14|4.21|-.06|647364|1046|53|13|2|333565|155921|104523|53355|277568|647364|647364|647364|2726063.43|A
TGE|G38268101|10/03/25|2.01|2.15|2.00|2.12|2.06|.10|5071|64|0|0|0|5071|0|0|0|2262|5071|5071|5071|10446.07|N
TGE WS|G38268119|10/03/25|0.09|0.09|0.08|0.08|0.09|-.01|26418|28|0|3|0|5418|0|21000|0|0|26418|26418|26418|2367.86|A
TGEN|87876P201|10/03/25|9.14|9.83|9.09|9.22|9.38|.12|109349|1250|2|1|0|98309|5906|5134|0|28677|109349|109349|109349|1026053.38|A
TGHL|G4149Y102|10/03/25|1.65|1.70|1.65|1.65|1.65|-.02|4118|38|0|0|0|4118|0|0|0|704|4118|4118|4118|6810.15|Q
TGL|89458T304|10/03/25|1.10|1.16|1.10|1.15|1.13|.06|21661|164|1|0|0|18130|3531|0|0|10219|21661|21661|21661|24533.66|Q
TGLB|87283Q727|10/03/25|26.48|26.49|26.46|26.46|26.48|.02|429|35|0|0|0|429|0|0|0|283|429|429|429|11360.10|P
TGLR|26923N769|10/03/25|0.00|35.72|35.72|35.72|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TGLS|G87264100|10/03/25|66.76|66.85|65.86|66.21|66.45|-.20|27443|365|0|0|0|27443|0|0|0|3800|27443|27443|27443|1823712.70|N
TGNA|87901J105|10/03/25|20.34|20.38|20.09|20.11|20.26|-.19|129128|895|2|1|0|118262|4930|5936|0|65018|129128|129128|129128|2616178.72|N
TGRT|87283Q842|10/03/25|43.93|44.08|43.87|43.87|44.00|-.06|973|15|0|0|0|973|0|0|0|38|973|973|973|42815.18|P
TGRW|87283Q305|10/03/25|45.94|45.94|45.72|45.72|45.92|-.11|225|3|0|0|0|225|0|0|0|125|225|225|225|10333.10|P
TGS|893870204|10/03/25|20.66|21.23|20.57|21.16|20.92|.37|26460|389|0|0|0|26460|0|0|0|9592|26460|26460|26460|553412.86|N
TGT|87612E106|10/03/25|89.90|90.31|88.28|89.03|89.34|-.48|309289|7132|1|0|0|304841|4448|0|0|215018|309289|309289|309289|27631148.42|N
TGTX|88322Q108|10/03/25|36.63|37.25|36.50|36.70|36.97|.03|57717|1336|1|0|0|53572|4145|0|0|25577|57717|57717|57717|2133950.79|Q
TH|87615L107|10/03/25|7.94|7.96|7.82|7.92|7.87|.03|17673|570|0|0|0|17673|0|0|0|10159|17673|17673|17673|139055.63|Q
THAR|432705309|10/03/25|3.06|3.10|2.90|2.92|3.00|-.09|24114|323|1|0|0|21614|2500|0|0|13179|24114|24114|24114|72307.92|Q
THC|88033G407|10/03/25|202.38|205.80|202.18|202.96|203.38|-.50|20757|873|0|0|0|20757|0|0|0|11290|20757|20757|20757|4221593.31|N
THCH|G8656L130|10/03/25|2.57|2.60|2.57|2.60|2.58|-.09|8200|7|0|0|0|8200|0|0|0|5456|8200|8200|8200|21153.00|Q
THD|464286624|10/03/25|60.01|60.20|59.94|60.15|60.11|.61|29192|200|1|1|0|17167|2400|9625|0|12388|29192|29192|29192|1754829.14|P
THEQ|87283Q776|10/03/25|27.98|27.98|27.92|27.92|27.98|.01|12|1|0|0|0|12|0|0|0|9|12|12|12|335.76|P
THFF|320218100|10/03/25|55.33|55.33|54.31|54.35|54.57|-.06|2572|178|0|0|0|2572|0|0|0|1192|2572|2572|2572|140351.65|Q
THG|410867105|10/03/25|181.89|184.79|181.89|183.79|184.05|1.70|6289|436|0|0|0|6289|0|0|0|4820|6289|6289|6289|1157477.59|N
THH|G9107K101|10/03/25|6.30|6.30|6.25|6.25|6.41|.21|255|34|0|0|0|255|0|0|0|174|255|255|255|1635.00|Q
THIR|885155200|10/03/25|31.61|31.65|31.53|31.53|31.63|-.01|200|2|0|0|0|200|0|0|0|0|200|200|200|6326.00|N
THLV|885155101|10/03/25|0.00|30.25|30.25|30.25|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
THM|46050R102|10/03/25|1.72|1.89|1.71|1.87|1.81|.21|180852|410|8|2|0|140319|23913|16620|0|99102|180852|180852|180852|327199.92|A
THMZ|52110K202|10/03/25|32.21|32.21|32.20|32.20|32.21|.12|400|3|0|0|0|400|0|0|0|400|400|400|400|12884.00|Q
THNQ|301505731|10/03/25|66.78|67.26|66.50|66.56|66.63|-.08|12393|107|3|0|0|4756|7637|0|0|2623|12393|12393|12393|825771.27|P
THNR|032108532|10/03/25|24.86|24.86|24.68|24.68|24.86|.17|10|1|0|0|0|10|0|0|0|0|10|10|10|248.60|P
THO|885160101|10/03/25|106.30|109.12|106.30|109.11|108.43|3.45|26924|738|0|0|0|26924|0|0|0|24850|26924|26924|26924|2919326.30|N
THQ|879105104|10/03/25|17.98|18.28|17.98|18.19|18.18|.30|11981|122|0|0|0|11981|0|0|0|9410|11981|11981|11981|217867.56|N
THR|88362T103|10/03/25|27.51|27.76|27.51|27.59|27.64|.33|5384|164|0|0|0|5384|0|0|0|4141|5384|5384|5384|148794.02|N
THRM|37253A103|10/03/25|35.40|35.85|35.37|35.85|35.64|.53|24049|683|0|0|0|24049|0|0|0|9199|24049|24049|24049|857123.60|Q
THRO|09290C806|10/03/25|37.98|38.03|37.79|37.81|37.91|-.13|68276|338|2|2|0|45826|7233|15217|0|45945|68276|68276|68276|2588543.34|P
THRV|88588B100|10/03/25|25.08|25.08|25.05|25.05|25.06|-.01|5400|11|0|0|0|5400|0|0|0|2400|5400|5400|5400|135325.20|Q
THRY|886029206|10/03/25|11.98|12.15|11.88|11.95|12.00|.13|14459|444|0|0|0|14459|0|0|0|8177|14459|14459|14459|173482.12|Q
THS|89469A104|10/03/25|20.69|21.82|20.69|21.28|21.39|.56|41598|1266|0|0|0|41598|0|0|0|32987|41598|41598|41598|889982.58|N
THTA|886364280|10/03/25|15.18|15.18|15.13|15.13|15.18|-.02|943|10|0|0|0|943|0|0|0|119|943|943|943|14315.74|P
THW|87911L108|10/03/25|12.78|13.00|12.78|12.84|12.67|.11|16503|110|0|1|0|8578|0|7925|0|3569|16503|16503|16503|209150.74|N
THY|66538J738|10/03/25|22.76|22.76|22.74|22.74|22.76|-.01|80|2|0|0|0|80|0|0|0|0|80|80|80|1820.80|P
THYF|87283Q875|10/03/25|52.45|52.75|52.45|52.50|52.67|.02|4300|23|0|0|0|4300|0|0|0|1972|4300|4300|4300|226464.84|P
TIC|00510N102|10/03/25|14.44|14.65|14.14|14.18|14.37|-.02|116117|1535|0|0|0|116117|0|0|0|53697|116117|116117|116117|1669063.46|N
TIER|87283Q735|10/03/25|27.70|27.72|27.70|27.72|27.65|.20|2|2|0|0|0|2|0|0|0|1|2|2|2|55.30|P
TIGO|L6388F110|10/03/25|47.57|48.19|47.14|48.19|47.75|.48|38140|1257|1|0|0|35515|2625|0|0|26477|38140|38140|38140|1821206.19|Q
TIGR|91531W106|10/03/25|10.30|10.30|10.03|10.20|10.20|-.06|349775|1867|13|8|0|243892|42850|63033|0|163920|349775|349775|349775|3567371.25|Q
TIIV|268961802|10/03/25|26.57|26.57|26.56|26.56|26.58|.18|353|37|0|0|0|353|0|0|0|87|353|353|353|9383.91|P
TIL|45783C200|10/03/25|17.87|18.16|17.73|18.04|17.90|.49|9757|282|0|0|0|9757|0|0|0|3232|9757|9757|9757|174642.98|Q
TILE|458665304|10/03/25|28.09|28.14|27.58|27.61|27.85|-.42|13248|671|0|0|0|13248|0|0|0|6443|13248|13248|13248|369022.63|Q
TILL|53656F144|10/03/25|0.00|17.89|17.89|17.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
TILT|33939L100|10/03/25|0.00|244.09|244.09|244.09|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TIMB|88706T108|10/03/25|21.82|22.13|21.75|22.09|21.88|.14|9788|140|0|0|0|9788|0|0|0|6571|9788|9788|9788|214141.64|N
TIME|88636J329|10/03/25|24.90|24.95|24.83|24.83|24.92|-.05|699|13|0|0|0|699|0|0|0|426|699|699|699|17420.14|P
TINT|74347G473|10/03/25|33.29|33.32|33.29|33.32|33.28|-.14|67|2|0|0|0|67|0|0|0|0|67|67|67|2229.92|P
TINY|74347G465|10/03/25|54.65|54.65|52.81|52.81|54.45|-.34|1088|6|0|0|0|1088|0|0|0|654|1088|1088|1088|59244.29|P
TIP|464287176|10/03/25|111.26|111.27|111.05|111.05|111.13|-.12|553130|1569|16|4|2|355620|50588|26916|120006|292809|553130|553130|553130|61467838.74|P
TIPA|665162145|10/03/25|0.00|100.41|100.41|100.41|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
TIPB|665162137|10/03/25|0.00|100.78|100.78|100.78|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
TIPC|665162129|10/03/25|0.00|101.91|101.91|101.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
TIPD|665162111|10/03/25|0.00|102.51|102.51|102.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
TIPT|88822Q103|10/03/25|18.28|18.50|18.07|18.18|18.35|.23|21156|616|0|1|0|12156|0|9000|0|2247|21156|21156|21156|388304.40|Q
TIPX|78468R861|10/03/25|19.26|19.26|19.23|19.23|19.25|-.03|3151|11|0|0|0|3151|0|0|0|2473|3151|3151|3151|60662.39|P
TIPZ|72201R403|10/03/25|53.70|53.70|53.58|53.58|53.66|-.08|519|6|0|0|0|519|0|0|0|518|519|519|519|27848.67|P
TIRX|G8884K136|10/03/25|2.23|2.23|2.15|2.17|2.18|0.00|93185|25|20|0|0|11451|81734|0|0|58009|93185|93185|93185|203155.80|Q
TISI|878155308|10/03/25|15.80|15.80|15.50|15.76|15.74|-.74|1119|16|0|0|0|1119|0|0|0|574|1119|1119|1119|17612.27|N
TITN|88830R101|10/03/25|16.32|16.92|16.24|16.59|16.58|.47|12175|447|0|0|0|12175|0|0|0|4780|12175|12175|12175|201878.62|Q
TIVC|888705308|10/03/25|2.94|3.02|2.94|3.02|2.97|.05|1137|11|0|0|0|1137|0|0|0|997|1137|1137|1137|3380.77|Q
TIXT|87975H100|10/03/25|4.48|4.49|4.48|4.49|4.48|.01|15020|205|2|0|0|10785|4235|0|0|7646|15020|15020|15020|67322.91|N
TJAN|45784N825|10/03/25|0.00|27.06|27.06|27.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TJUL|45783Y541|10/03/25|0.00|29.36|29.36|29.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TJUN|33740U349|10/03/25|0.00|21.96|21.96|21.96|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TJX|872540109|10/03/25|142.49|143.00|141.18|141.32|142.15|-1.19|184451|4297|1|0|0|181991|2460|0|0|75969|184451|184451|184451|26219578.51|N
TK|G8726T105|10/03/25|8.21|8.24|8.11|8.24|8.17|.14|18483|309|0|0|0|18483|0|0|0|3997|18483|18483|18483|150966.56|N
TKC|900111204|10/03/25|5.98|5.99|5.89|5.96|5.95|-.22|98373|469|1|0|0|95223|3150|0|0|63433|98373|98373|98373|584899.50|N
TKLF|98741L200|10/03/25|3.74|3.74|3.70|3.70|3.72|-.21|35|2|0|0|0|35|0|0|0|35|35|35|35|130.30|Q
TKNO|02080L102|10/03/25|6.15|6.67|5.42|5.62|6.16|-.51|67944|885|1|3|0|44724|2930|20290|0|48449|67944|67944|67944|418786.99|Q
TKO|87256C101|10/03/25|198.00|199.66|197.01|197.32|197.99|-.62|19045|836|0|0|0|19045|0|0|0|14299|19045|19045|19045|3770742.06|N
TKR|887389104|10/03/25|76.28|77.08|76.18|76.57|76.61|.60|9716|539|0|0|0|9716|0|0|0|6919|9716|9716|9716|744382.09|N
TLCI|89157W871|10/03/25|26.78|26.84|26.78|26.83|26.81|.04|200|2|0|0|0|200|0|0|0|200|200|200|200|5362.00|P
TLF|87538X105|10/03/25|3.03|3.03|3.02|3.02|3.03|.02|173|3|0|0|0|173|0|0|0|128|173|173|173|523.74|Q
TLH|464288653|10/03/25|103.26|103.29|102.94|102.98|103.05|-.23|224653|1679|3|0|1|197647|10459|0|16547|162359|224653|224653|224653|23150936.99|P
TLIH|G8763W102|10/03/25|0.56|0.56|0.51|0.56|0.54|.03|81230|391|6|1|0|57336|17604|6290|0|21350|81230|81230|81230|43698.99|Q
TLK|715684106|10/03/25|18.83|18.83|18.44|18.46|18.57|-.43|11557|236|0|0|0|11557|0|0|0|8708|11557|11557|11557|214598.82|N
TLN|87422Q109|10/03/25|437.00|450.83|432.47|438.26|443.80|4.14|45701|2440|0|0|0|45701|0|0|0|36959|45701|45701|45701|20282008.81|Q
TLNC U|G86652115|10/03/25|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
TLPH|00444T209|10/03/25|0.92|0.96|0.88|0.96|0.95|.02|13620|97|1|0|0|11330|2290|0|0|4706|13620|13620|13620|12899.65|Q
TLRY|88688T100|10/03/25|1.64|1.70|1.60|1.63|1.64|.02|5200758|2738|275|135|133|867459|967847|1008406|2357046|3463540|5200758|5200758|5200758|8518921.38|Q
TLS|87969B101|10/03/25|7.02|7.15|6.73|6.79|6.93|-.19|43389|901|0|1|0|36605|0|6784|0|19417|43389|43389|43389|300653.25|Q
TLSA|G88912103|10/03/25|2.04|2.06|1.94|1.97|1.99|-.03|16551|104|0|0|0|16551|0|0|0|5044|16551|16551|16551|32945.05|Q
TLSI|89680M101|10/03/25|4.61|4.70|4.51|4.62|4.63|.09|7591|45|0|0|0|7591|0|0|0|7480|7591|7591|7591|35136.39|Q
TLSI W|89680M119|10/03/25|0.00|0.00|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|10/03/25|89.62|89.72|89.27|89.33|89.43|-.20|2222773|13091|146|22|1|1660916|416799|134958|10100|1491578|2222773|2222773|2222773|198772511.88|Q
TLTD|33939L803|10/03/25|89.69|89.98|89.69|89.97|89.93|.78|115|4|0|0|0|115|0|0|0|13|115|115|115|10342.22|P
TLTE|33939L308|10/03/25|63.81|63.81|63.73|63.73|63.25|.15|4|4|0|0|0|4|0|0|0|0|4|4|4|252.98|P
TLTI|78433H592|10/03/25|0.00|47.26|47.26|47.26|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TLTP|032108516|10/03/25|22.73|22.74|22.73|22.74|22.73|-.03|1|1|0|0|0|1|0|0|0|0|1|1|1|22.73|Z
TLTW|46436E338|10/03/25|23.36|23.36|23.30|23.30|23.33|-.06|63755|609|1|0|0|60755|3000|0|0|26730|63755|63755|63755|1487322.64|Z
TLTX|37960A321|10/03/25|26.94|26.94|25.76|25.76|26.94|.08|27|3|0|0|0|27|0|0|0|27|27|27|27|727.38|Z
TLX|87961M105|10/03/25|10.17|10.31|10.17|10.29|10.25|.09|8622|66|1|0|0|5180|3442|0|0|5694|8622|8622|8622|88360.04|Q
TLYS|886885102|10/03/25|1.96|1.98|1.94|1.98|1.96|-.03|615|14|0|0|0|615|0|0|0|350|615|615|615|1205.30|N
TM|892331307|10/03/25|192.50|194.86|192.50|194.54|193.69|3.98|15949|605|0|0|0|15949|0|0|0|10434|15949|15949|15949|3089100.81|N
TMAR|33740U380|10/03/25|0.00|0.00|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|10/03/25|27.87|28.13|27.63|27.84|27.98|-.03|2149|21|0|0|0|2149|0|0|0|1327|2149|2149|2149|60122.27|Z
TMB|88521L207|10/03/25|25.72|25.72|25.69|25.69|25.74|-.02|178|4|0|0|0|178|0|0|0|100|178|178|178|4581.02|Q
TMC|87261Y106|10/03/25|7.26|7.69|7.12|7.41|7.41|.30|840157|5314|36|8|1|657925|116334|55030|10868|535745|840157|840157|840157|6228838.41|Q
TMCI|89455T109|10/03/25|6.30|6.50|6.23|6.35|6.37|.09|23741|557|0|0|0|23741|0|0|0|15227|23741|23741|23741|151165.98|Q
TMCW W|87261Y114|10/03/25|1.35|1.57|1.24|1.31|1.36|-.02|127103|608|3|0|0|119478|7625|0|0|25911|127103|127103|127103|173110.61|Q
TMDE|G88953107|10/03/25|0.87|0.99|0.84|0.99|0.92|.17|23533|151|3|0|0|14273|9260|0|0|7824|23533|23533|23533|21616.06|A
TMDV|74347G507|10/03/25|0.00|47.65|47.65|47.65|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TMDX|89377M109|10/03/25|116.00|119.72|115.66|115.68|117.57|-.39|36367|2064|0|0|0|36367|0|0|0|18550|36367|36367|36367|4275511.54|Q
TME|88034P109|10/03/25|22.86|22.91|22.55|22.90|22.72|-.05|256091|2397|2|1|0|243049|7042|6000|0|82033|256091|256091|256091|5819492.16|N
TMED|87283Q750|10/03/25|28.01|28.01|27.98|28.00|28.00|.54|404|4|0|0|0|404|0|0|0|0|404|404|404|11312.90|Q
TMET|46431W515|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TMF|25460G138|10/03/25|40.93|41.08|40.44|40.51|40.73|-.30|763987|11338|8|3|1|700502|26921|22018|14546|489399|763987|763987|763987|31114761.83|P
TMFC|74933W601|10/03/25|70.73|70.87|70.41|70.55|70.65|-.11|7236|63|0|0|0|7236|0|0|0|6937|7236|7236|7236|511220.41|Z
TMFE|74933W643|10/03/25|0.00|29.22|29.22|29.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TMFG|74933W635|10/03/25|30.27|30.27|30.21|30.25|30.21|.05|102|3|0|0|0|102|0|0|0|0|102|102|102|3081.54|Z
TMFM|74933W627|10/03/25|25.13|25.13|24.88|24.88|24.91|.01|128|4|0|0|0|128|0|0|0|28|128|128|128|3188.05|Z
TMFS|74933W874|10/03/25|34.89|34.89|34.63|34.63|34.89|.16|22|1|0|0|0|22|0|0|0|22|22|22|22|767.58|Z
TMFX|74933W650|10/03/25|21.90|21.90|21.84|21.84|21.86|.03|42|2|0|0|0|42|0|0|0|0|42|42|42|917.99|Z
TMH|74016W783|10/03/25|51.86|52.22|51.86|52.22|51.87|1.05|119|6|0|0|0|119|0|0|0|104|119|119|119|6172.55|P
TMHC|87724P106|10/03/25|67.57|68.45|67.57|67.92|68.10|.71|16458|591|0|0|0|16458|0|0|0|7494|16458|16458|16458|1120843.46|N
TMO|883556102|10/03/25|526.00|545.26|526.00|543.37|542.13|18.30|149450|4761|0|0|0|149450|0|0|0|117356|149450|149450|149450|81021823.59|N
TMP|890110109|10/03/25|65.78|66.57|65.47|65.47|65.99|.25|3570|116|0|0|0|3570|0|0|0|1754|3570|3570|3570|235575.79|A
TMQ|89621C105|10/03/25|2.11|2.15|2.03|2.08|2.10|-.01|76688|542|0|2|1|54549|0|11571|10568|10493|76688|76688|76688|161191.71|A
TMSL|87283Q826|10/03/25|35.31|35.32|35.28|35.31|35.32|.18|2257|14|0|0|0|2257|0|0|0|1304|2257|2257|2257|79709.69|P
TMUS|872590104|10/03/25|230.15|230.70|227.18|230.26|228.94|.13|161903|5292|0|1|0|156421|0|5482|0|47210|161903|161903|161903|37065915.75|Q
TMUS I|87264A303|10/03/25|22.90|22.92|22.90|22.92|22.90|.07|44|4|0|0|0|44|0|0|0|0|44|44|44|1007.60|Q
TMUS L|87264A105|10/03/25|24.85|24.96|24.85|24.94|24.94|.16|231|8|0|0|0|231|0|0|0|0|231|231|231|5761.26|Q
TMUS Z|87264A204|10/03/25|22.90|22.90|22.85|22.89|22.88|-.10|1256|38|0|0|0|1256|0|0|0|0|1256|1256|1256|28735.67|Q
TMV|25460G849|10/03/25|34.45|34.85|34.43|34.82|34.65|.27|179509|1801|2|1|0|165819|6038|7652|0|54867|179509|179509|179509|6219994.58|P
TNA|25459W847|10/03/25|47.04|48.65|46.93|47.37|47.74|1.02|3321794|19001|51|7|2|2945361|164589|46174|165670|2106784|3321794|3321794|3321794|158572431.98|P
TNC|880345103|10/03/25|83.16|83.88|82.77|82.82|83.15|1.00|5701|244|0|0|0|5701|0|0|0|2371|5701|5701|5701|474031.86|N
TNDM|875372203|10/03/25|13.31|14.85|13.31|14.72|14.42|1.62|91935|2239|1|0|0|88935|3000|0|0|57721|91935|91935|91935|1326054.09|Q
TNET|896288107|10/03/25|64.57|66.57|64.57|66.03|66.07|1.78|10760|372|0|0|0|10760|0|0|0|8213|10760|10760|10760|710895.69|N
TNGX|87583X109|10/03/25|7.84|7.93|7.76|7.76|7.84|.09|31080|933|0|0|0|31080|0|0|0|22401|31080|31080|31080|243583.24|Q
TNGY|890930209|10/03/25|9.11|9.26|9.11|9.20|9.21|.05|1292|11|0|0|0|1292|0|0|0|436|1292|1292|1292|11895.02|N
TNK|G8726X106|10/03/25|50.68|51.45|50.16|51.45|50.66|1.33|9838|344|0|0|0|9838|0|0|0|5206|9838|9838|9838|498423.95|N
TNL|894164102|10/03/25|61.80|62.63|61.79|61.83|62.19|.32|25308|1278|0|0|0|25308|0|0|0|21035|25308|25308|25308|1573988.10|N
TNMG|G8924F105|10/03/25|0.30|0.32|0.29|0.29|0.30|-.03|947701|1205|70|30|8|379778|230412|213110|124401|435219|947701|947701|947701|281802.52|Q
TNON|88066N303|10/03/25|1.21|1.23|1.20|1.23|1.21|0.00|9228|34|0|0|0|9228|0|0|0|7858|9228|9228|9228|11190.93|Q
TNON W|88066N113|10/03/25|0.02|0.02|0.02|0.02|0.02|0.00|439|2|0|0|0|439|0|0|0|0|439|439|439|7.73|Q
TNXP|890260839|10/03/25|24.56|25.27|23.59|23.94|24.19|-.83|77015|1524|2|0|0|72690|4325|0|0|62630|77015|77015|77015|1863233.02|Q
TNYA|87990A106|10/03/25|1.62|1.66|1.60|1.62|1.62|.01|172695|468|10|0|1|122037|32569|0|18089|55986|172695|172695|172695|280228.86|Q
TOAK|56170L661|10/03/25|28.13|28.13|28.13|28.13|28.13|0.00|235|3|0|0|0|235|0|0|0|0|235|235|235|6610.55|P
TOCT|45784N577|10/03/25|26.43|26.43|26.40|26.40|26.42|-.01|1010|10|0|0|0|1010|0|0|0|224|1010|1010|1010|26684.30|Z
TOGA|56167N191|10/03/25|35.75|35.75|35.59|35.59|35.62|0.00|12|3|0|0|0|12|0|0|0|7|12|12|12|427.48|P
TOI|68236X100|10/03/25|3.46|3.78|3.46|3.64|3.60|.19|121903|1062|1|1|0|110257|3400|8246|0|51188|121903|121903|121903|438446.78|Q
TOII W|68236X118|10/03/25|0.11|0.11|0.11|0.00|0.11|0.00|1|1|0|0|0|1|0|0|0|0|1|1|1|0.11|Q
TOK|464288265|10/03/25|135.93|135.93|135.92|135.92|135.91|.18|63|6|0|0|0|63|0|0|0|0|63|63|63|8562.46|P
TOKE|132061821|10/03/25|6.51|6.51|6.36|6.38|6.42|-.10|13114|58|0|0|0|13114|0|0|0|10803|13114|13114|13114|84143.24|Z
TOL|889478103|10/03/25|139.79|143.35|139.79|142.73|142.59|3.18|38301|1443|0|0|0|38301|0|0|0|28702|38301|38301|38301|5461229.18|N
TOLL|87975E107|10/03/25|34.95|34.95|34.89|34.93|34.89|.31|204|3|0|0|0|204|0|0|0|0|204|204|204|7116.80|Z
TOLZ|74347B508|10/03/25|53.94|54.32|53.94|54.27|54.30|.40|174|7|0|0|0|174|0|0|0|1|174|174|174|9447.34|P
TOMZ|890023203|10/03/25|1.01|1.01|1.00|1.01|1.00|-.01|497|7|0|0|0|497|0|0|0|350|497|497|497|497.80|Q
TONX|92337U302|10/03/25|7.07|7.12|6.79|6.86|6.93|-.19|42488|643|0|0|0|42488|0|0|0|9616|42488|42488|42488|294396.62|Q
TOON|37229T509|10/03/25|0.77|0.77|0.75|0.76|0.76|-.02|28020|119|2|0|0|19747|8273|0|0|3753|28020|28020|28020|21374.56|A
TOP|G989A6102|10/03/25|1.28|1.30|1.27|1.30|1.29|.02|8629|39|1|0|0|5703|2926|0|0|2131|8629|8629|8629|11134.06|Q
TOPC|46438G349|10/03/25|30.49|30.50|30.49|30.50|30.54|.01|38|4|0|0|0|38|0|0|0|3|38|38|38|1160.68|P
TOPP|89078D101|10/03/25|1.32|1.46|1.32|1.46|1.43|.09|967|16|0|0|0|967|0|0|0|328|967|967|967|1381.85|A
TOPS|Y8897Y230|10/03/25|5.73|5.75|5.73|5.74|5.74|-.01|682|21|0|0|0|682|0|0|0|531|682|682|682|3912.27|A
TOPT|46438G570|10/03/25|30.61|30.67|30.46|30.57|30.58|-.01|68771|394|0|1|1|30816|0|8176|29779|25462|68771|68771|68771|2103269.94|P
TORO|Y8900D108|10/03/25|4.22|4.25|4.06|4.14|4.12|.04|15165|129|0|0|0|15165|0|0|0|8869|15165|15165|15165|62458.95|Q
TOST|888787108|10/03/25|36.01|36.64|35.83|36.64|36.43|.52|273850|3881|2|0|0|264129|9721|0|0|133223|273850|273850|273850|9976931.26|N
TOT|00777X470|10/03/25|20.99|20.99|20.96|20.96|20.98|.01|110|3|0|0|0|110|0|0|0|109|110|110|110|2307.36|P
TOTL|78467V848|10/03/25|40.54|40.54|40.49|40.50|40.54|-.03|32813|135|0|0|1|22180|0|0|10633|31228|32813|32813|32813|1330130.64|P
TOTR|87283Q800|10/03/25|40.95|40.95|40.91|40.91|40.92|-.02|107|3|0|0|0|107|0|0|0|1|107|107|107|4378.61|P
TOUR|89977P106|10/03/25|0.95|0.96|0.95|0.96|0.96|.01|27920|24|0|2|0|15440|0|12480|0|9173|27920|27920|27920|26692.04|Q
TOUS|87283Q834|10/03/25|34.18|34.25|34.18|34.23|34.18|.32|6742|16|0|1|0|924|0|5818|0|4381|6742|6742|6742|230472.05|P
TOV|02072Q846|10/03/25|28.25|28.25|28.20|28.20|28.36|.01|27|4|0|0|0|27|0|0|0|7|27|27|27|765.71|P
TOVX|87164U508|10/03/25|0.41|0.43|0.39|0.41|0.40|.01|208778|307|9|8|2|82810|30438|60005|35525|131774|208778|208778|208778|84452.80|A
TOWN|89214P109|10/03/25|34.31|34.62|34.30|34.43|34.44|.12|8665|565|0|0|0|8665|0|0|0|4872|8665|8665|8665|298407.47|Q
TOYO|G8976D107|10/03/25|6.09|6.16|6.09|6.16|6.13|.17|272|8|0|0|0|272|0|0|0|80|272|272|272|1666.36|Q
TPB|90041L105|10/03/25|96.67|97.40|86.66|88.25|90.55|-8.37|35567|1047|0|0|0|35567|0|0|0|15808|35567|35567|35567|3220572.61|N
TPC|901109108|10/03/25|62.70|63.11|62.03|62.41|62.33|.37|16758|792|0|0|0|16758|0|0|0|6093|16758|16758|16758|1044463.01|N
TPCS|878739200|10/03/25|5.20|5.60|5.20|5.55|5.37|.31|4528|28|0|0|0|4528|0|0|0|2093|4528|4528|4528|24317.41|Q
TPET|89669L207|10/03/25|1.07|1.15|1.07|1.10|1.12|.03|6661|59|1|0|0|3861|2800|0|0|842|6661|6661|6661|7492.55|A
TPG|872657101|10/03/25|56.81|58.89|56.81|58.51|58.43|2.12|49745|1701|0|0|0|49745|0|0|0|36966|49745|49745|49745|2906790.20|Q
TPGX L|872652102|10/03/25|25.90|25.90|25.87|25.87|25.96|-.05|26|2|0|0|0|26|0|0|0|0|26|26|26|674.83|Q
TPH|87265H109|10/03/25|34.39|34.90|34.39|34.65|34.73|.47|13998|619|0|0|0|13998|0|0|0|4934|13998|13998|13998|486126.54|N
TPHD|887432326|10/03/25|39.34|39.61|39.34|39.43|39.40|.18|3684|20|0|0|0|3684|0|0|0|359|3684|3684|3684|145153.10|P
TPHE|887432276|10/03/25|26.15|26.16|26.15|26.16|26.15|.14|1|1|0|0|0|1|0|0|0|0|1|1|1|26.15|P
TPIF|887432334|10/03/25|33.70|33.81|33.70|33.74|33.75|.21|1313|11|0|0|0|1313|0|0|0|84|1313|1313|1313|44313.13|P
TPL|88262P102|10/03/25|968.63|968.63|944.73|945.91|952.83|-22.35|6505|715|0|0|0|6505|0|0|0|5822|6505|6505|6505|6198172.50|N
TPLC|887432359|10/03/25|46.48|46.67|46.48|46.55|46.60|.17|731|9|0|0|0|731|0|0|0|146|731|731|731|34064.51|P
TPLE|887432284|10/03/25|27.75|27.75|27.74|27.74|27.74|.13|142|4|0|0|0|142|0|0|0|10|142|142|142|3939.39|P
TPLS|88521L108|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TPOR|25460E679|10/03/25|28.18|28.84|28.18|28.48|28.57|.53|2340|53|0|0|0|2340|0|0|0|1322|2340|2340|2340|66843.33|P
TPR|876030107|10/03/25|116.48|117.71|114.85|114.91|115.77|-.69|116863|2820|3|1|0|98326|9877|8660|0|81550|116863|116863|116863|13528701.99|N
TPSC|887432342|10/03/25|41.78|41.78|41.72|41.72|41.78|.17|551|3|0|0|0|551|0|0|0|316|551|551|551|23020.74|P
TPST|87978U207|10/03/25|10.80|10.80|10.40|10.41|10.57|-.36|3055|67|0|0|0|3055|0|0|0|2281|3055|3055|3055|32293.65|Q
TPTA|88104K105|10/03/25|23.20|23.20|23.19|23.19|23.20|.01|1376|3|0|0|0|1376|0|0|0|1316|1376|1376|1376|31925.60|N
TPVG|89677Y100|10/03/25|5.80|5.80|5.69|5.69|5.74|-.10|14304|190|0|0|0|14304|0|0|0|7727|14304|14304|14304|82149.74|N
TPYP|890930308|10/03/25|36.17|36.41|36.17|36.41|36.32|.27|232|6|0|0|0|232|0|0|0|0|232|232|232|8426.07|N
TPZ|890930100|10/03/25|21.42|21.42|21.42|21.42|21.42|.18|5|1|0|0|0|5|0|0|0|0|5|5|5|107.10|N
TQQQ|74347X831|10/03/25|106.46|106.87|103.76|104.68|105.54|-1.42|7801576|56492|35|4|4|7592338|111115|22861|75262|5875523|7801576|7801576|7801576|823415973.30|Q
TQQY|38747R637|10/03/25|19.01|19.01|18.99|18.99|19.10|-.16|706|28|0|0|0|706|0|0|0|522|706|706|706|13484.53|Q
TR|890516107|10/03/25|42.93|43.78|42.93|43.56|43.52|.61|7224|393|0|0|0|7224|0|0|0|6026|7224|7224|7224|314398.63|N
TRAK|700215304|10/03/25|15.65|15.66|14.91|14.91|15.22|-.55|1522|78|0|0|0|1522|0|0|0|831|1522|1522|1522|23160.72|N
TRAW|68232V884|10/03/25|1.84|2.25|1.84|2.25|2.08|.43|26110|143|1|0|0|23844|2266|0|0|11000|26110|26110|26110|54280.65|Q
TRC|879080109|10/03/25|15.83|16.39|15.83|16.19|16.26|.41|3735|178|0|0|0|3735|0|0|0|1219|3735|3735|3735|60717.59|N
TRDA|29384C108|10/03/25|5.96|6.13|5.93|5.99|6.03|.07|9914|262|0|0|0|9914|0|0|0|1622|9914|9914|9914|59734.81|Q
TREE|52603B107|10/03/25|64.05|64.79|63.26|63.26|63.95|-.27|6721|690|0|0|0|6721|0|0|0|4405|6721|6721|6721|429780.19|Q
TREX|89531P105|10/03/25|52.73|53.53|52.55|52.68|52.90|.23|45543|1283|0|0|0|45543|0|0|0|19906|45543|45543|45543|2409217.40|N
TRFK|69374H386|10/03/25|69.15|69.34|68.16|68.53|68.91|-.26|20988|312|0|0|0|20988|0|0|0|13756|20988|20988|20988|1446357.74|P
TRFM|26922B683|10/03/25|49.61|49.61|49.19|49.19|49.39|-.16|1244|5|0|0|0|1244|0|0|0|1191|1244|1244|1244|61440.56|P
TRGP|87612G101|10/03/25|164.05|164.43|161.86|162.30|163.08|-.31|37067|1475|0|0|0|37067|0|0|0|23375|37067|37067|37067|6044951.46|N
TRI|884903808|10/03/25|151.52|153.63|150.44|152.98|152.28|1.47|176989|2799|0|0|0|176989|0|0|0|68315|176989|176989|176989|26951243.61|Q
TRIB|896438504|10/03/25|1.06|1.15|1.06|1.15|1.10|.08|2887|26|0|0|0|2887|0|0|0|415|2887|2887|2887|3175.67|Q
TRIL|88636V801|10/03/25|20.21|20.21|20.12|20.14|20.19|-.06|532|3|0|0|0|532|0|0|0|532|532|532|532|10742.17|Q
TRIN|896442308|10/03/25|15.57|15.57|15.22|15.24|15.39|-.32|34848|689|0|1|0|27348|0|7500|0|21226|34848|34848|34848|536410.45|Q
TRIN I|896442704|10/03/25|25.32|25.32|25.31|25.31|25.32|.02|18|1|0|0|0|18|0|0|0|0|18|18|18|455.76|Q
TRIN Z|896442605|10/03/25|25.28|25.28|25.25|25.25|25.28|.01|25|1|0|0|0|25|0|0|0|0|25|25|25|632.00|Q
TRIO|02072Q770|10/03/25|0.00|0.00|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|10/03/25|15.68|15.93|15.37|15.90|15.71|.22|218356|3361|5|0|0|204441|13915|0|0|169570|218356|218356|218356|3429323.47|Q
TRMB|896239100|10/03/25|80.38|81.25|80.36|80.71|80.82|.51|37955|1507|0|0|0|37955|0|0|0|18796|37955|37955|37955|3067692.00|Q
TRMD|G89479102|10/03/25|21.35|21.97|21.33|21.91|21.70|.61|60710|1117|0|0|0|60710|0|0|0|42974|60710|60710|60710|1317331.63|Q
TRMK|898402102|10/03/25|39.17|39.75|39.17|39.63|39.59|.56|10880|481|0|0|0|10880|0|0|0|4411|10880|10880|10880|430734.47|Q
TRML|89157D105|10/03/25|47.88|47.90|47.85|47.90|47.87|.04|18246|407|0|0|0|18246|0|0|0|10685|18246|18246|18246|873372.91|Q
TRN|896522109|10/03/25|28.06|28.38|28.05|28.09|28.20|.32|9149|322|0|0|0|9149|0|0|0|4579|9149|9149|9149|258009.63|N
TRND|69374H675|10/03/25|0.00|33.85|33.85|33.85|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
TRNO|88146M101|10/03/25|57.76|58.97|57.76|58.03|58.24|.34|25077|554|0|0|0|25077|0|0|0|19114|25077|25077|25077|1460386.10|N
TRNR|45840Y401|10/03/25|3.45|3.56|3.45|3.52|3.51|.01|1403|27|0|0|0|1403|0|0|0|501|1403|1403|1403|4928.19|Q
TRNS|893529107|10/03/25|71.25|72.57|71.25|72.34|72.25|1.89|3193|224|0|0|0|3193|0|0|0|1274|3193|3193|3193|230689.51|Q
TRON|85237B101|10/03/25|2.68|3.20|2.67|2.92|2.88|.30|1158248|2840|71|27|6|589975|251803|218567|97903|815321|1158248|1158248|1158248|3337752.40|Q
TROO|G9094C104|10/03/25|1.32|1.53|1.17|1.32|1.35|.03|54730|116|0|4|0|27452|0|27278|0|26398|54730|54730|54730|73813.56|Q
TROW|74144T108|10/03/25|101.80|103.29|101.80|103.29|102.55|1.58|50567|1943|0|0|0|50567|0|0|0|32391|50567|50567|50567|5185447.46|Q
TROX|G9087Q102|10/03/25|3.88|4.13|3.86|4.09|3.98|.03|250271|1389|6|5|1|181759|20013|37124|11375|154943|250271|250271|250271|997229.36|N
TRP|87807B107|10/03/25|54.21|55.34|54.03|55.09|55.01|.82|144400|1790|2|0|0|138240|6160|0|0|103094|144400|144400|144400|7943556.71|N
TRPA|41653L602|10/03/25|0.00|38.93|38.93|38.93|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TRS|896215209|10/03/25|37.63|37.99|37.45|37.71|37.72|.22|18419|664|0|0|0|18419|0|0|0|8218|18419|18419|18419|694805.19|Q
TRSG|G9124M106|10/03/25|1.38|1.44|1.38|1.44|1.39|-.04|449|4|0|0|0|449|0|0|0|150|449|449|449|625.11|Q
TRST|898349204|10/03/25|35.99|36.65|35.99|36.35|36.43|.62|4773|378|0|0|0|4773|0|0|0|3448|4773|4773|4773|173894.31|Q
TRSY|23306X811|10/03/25|0.00|30.08|30.08|30.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TRT|896712205|10/03/25|5.80|5.86|5.70|5.86|5.75|.05|902|8|0|0|0|902|0|0|0|2|902|902|902|5186.70|A
TRTN PRA|G9078F123|10/03/25|25.50|25.50|25.50|25.50|25.50|-.15|300|1|0|0|0|300|0|0|0|0|300|300|300|7650.00|N
TRTN PRB|G9078F131|10/03/25|25.37|25.40|25.37|25.40|25.37|.17|11|1|0|0|0|11|0|0|0|0|11|11|11|279.07|N
TRTN PRC|G9078F149|10/03/25|24.94|24.96|24.94|24.96|24.94|.06|10|1|0|0|0|10|0|0|0|0|10|10|10|249.40|N
TRTN PRD|G9078F206|10/03/25|0.00|22.88|22.88|22.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
TRTN PRE|G9078F156|10/03/25|19.57|19.57|19.51|19.51|19.57|.04|80|3|0|0|0|80|0|0|0|0|80|80|80|1565.42|N
TRTN PRF|G9078F164|10/03/25|25.30|25.30|25.11|25.11|25.30|-.10|67|3|0|0|0|67|0|0|0|0|67|67|67|1695.00|N
TRTX|87266M107|10/03/25|8.65|8.76|8.65|8.73|8.71|.14|27373|322|0|0|0|27373|0|0|0|22817|27373|27373|27373|238411.22|N
TRTX PRC|87266M206|10/03/25|17.56|17.56|17.55|17.55|17.56|-.09|14|1|0|0|0|14|0|0|0|0|14|14|14|245.84|N
TRTY|132061839|10/03/25|28.01|28.01|28.01|28.01|28.01|.08|100|1|0|0|0|100|0|0|0|0|100|100|100|2801.00|Z
TRU|89400J107|10/03/25|74.07|77.77|74.00|77.33|76.52|3.82|195210|3937|1|0|0|191101|4109|0|0|94997|195210|195210|195210|14937223.41|N
TRUD|92189H623|10/03/25|0.00|25.88|25.88|25.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TRUE|89785L107|10/03/25|1.76|1.80|1.74|1.78|1.78|-.02|22939|227|3|0|0|13234|9705|0|0|7585|22939|22939|22939|40922.24|Q
TRUG|243733409|10/03/25|2.43|2.47|2.39|2.39|2.43|0.00|14120|64|0|0|0|14120|0|0|0|7883|14120|14120|14120|34351.66|Q
TRUP|898202106|10/03/25|43.44|43.83|43.08|43.48|43.42|.27|14834|867|0|0|0|14834|0|0|0|6971|14834|14834|14834|644140.81|Q
TRUT|92189H631|10/03/25|0.00|26.40|26.40|26.40|25.92|-.10|20|2|0|0|0|20|0|0|0|10|20|20|20|518.30|Q
TRV|89417E109|10/03/25|280.00|286.08|280.00|284.61|284.71|4.63|24116|1514|0|0|0|24116|0|0|0|15197|24116|24116|24116|6866094.88|N
TRVG|89686D303|10/03/25|3.25|3.25|3.12|3.12|3.19|-.16|739|18|0|0|0|739|0|0|0|96|739|739|739|2359.47|Q
TRVI|89532M101|10/03/25|9.64|9.99|9.52|9.88|9.76|.32|81740|1724|0|0|0|81740|0|0|0|55512|81740|81740|81740|797876.94|Q
TRX|87283P109|10/03/25|0.62|0.63|0.61|0.63|0.62|.01|45387|215|3|0|0|34207|11180|0|0|8238|45387|45387|45387|28316.88|A
TS|88031M109|10/03/25|36.23|36.44|36.19|36.39|36.34|.42|70904|1336|0|0|0|70904|0|0|0|24728|70904|70904|70904|2576702.06|N
TSAT|879512309|10/03/25|27.79|29.90|27.79|29.85|29.36|2.09|15465|303|0|0|0|15465|0|0|0|10068|15465|15465|15465|454079.89|Q
TSBK|887098101|10/03/25|33.11|33.11|32.91|32.91|32.67|.36|788|37|0|0|0|788|0|0|0|235|788|788|788|25747.83|Q
TSCO|892356106|10/03/25|56.15|56.27|55.45|55.82|55.88|-.40|168588|3822|0|0|0|168588|0|0|0|97260|168588|168588|168588|9420182.71|Q
TSDD|38747R595|10/03/25|9.98|11.25|9.84|10.62|10.60|.29|1249801|3435|62|20|1|897045|200069|137687|15000|783532|1249801|1249801|1249801|13246189.03|Q
TSE|G9059U107|10/03/25|2.39|2.39|2.33|2.33|2.41|.03|10016|106|1|0|0|6016|4000|0|0|6584|10016|10016|10016|24166.16|N
TSEC|89157W707|10/03/25|26.26|26.28|26.25|26.25|26.27|-.01|138|9|0|0|0|138|0|0|0|0|138|138|138|3625.18|P
TSEL|89157W806|10/03/25|30.23|30.23|30.06|30.06|30.23|-.16|32|1|0|0|0|32|0|0|0|32|32|32|32|967.36|Q
TSEM|M87915274|10/03/25|76.48|76.74|72.12|72.72|73.53|-3.48|89944|2227|0|0|0|89944|0|0|0|34246|89944|89944|89944|6613316.39|Q
TSEP|33740F177|10/03/25|0.00|23.40|23.40|23.40|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TSHA|877619106|10/03/25|5.04|5.39|4.49|4.78|4.85|-.10|1416076|7180|40|11|3|1149748|121503|80601|64224|697191|1416076|1416076|1416076|6873005.12|Q
TSI|872340104|10/03/25|4.94|4.94|4.94|4.94|4.94|0.00|1001|9|0|0|0|1001|0|0|0|501|1001|1001|1001|4941.95|N
TSII|761562404|10/03/25|29.35|29.35|28.25|28.42|28.48|-.44|4743|200|0|0|0|4743|0|0|0|3460|4743|4743|4743|135073.40|Z
TSL|38747R702|10/03/25|18.71|18.83|17.30|17.96|17.87|-.33|65201|589|1|0|0|62482|2719|0|0|31239|65201|65201|65201|1165073.82|Q
TSLA|88160R101|10/03/25|443.19|446.67|416.60|429.84|430.60|-6.55|5332062|191128|33|3|0|5209546|100552|21964|0|1928253|5332062|5332062|5332062|2295997686.99|Q
TSLG|882927684|10/03/25|10.49|10.60|9.23|9.83|9.86|-.29|893914|1856|108|14|1|450630|332442|96042|14800|537411|893914|893914|893914|8817031.77|Q
TSLI|74349Y373|10/03/25|39.74|40.24|35.70|37.24|38.68|-1.21|7303|76|0|0|0|7303|0|0|0|3342|7303|7303|7303|282448.17|P
TSLL|25460G286|10/03/25|20.87|21.19|18.40|19.63|19.74|-.58|19201743|144137|855|90|17|15729362|2580203|627177|265001|7133848|19201743|19201743|19201743|378966004.18|Q
TSLO|88340C602|10/03/25|22.03|22.03|21.14|21.14|21.44|-1.13|15|5|0|0|0|15|0|0|0|4|15|15|15|321.56|Z
TSLP|500948880|10/03/25|24.67|24.67|23.95|24.30|24.25|-.18|1214|36|0|0|0|1214|0|0|0|1066|1214|1214|1214|29443.72|Z
TSLQ|46144X123|10/03/25|8.02|9.02|7.89|8.52|8.50|.25|9055120|27855|589|138|38|5627252|1818428|908434|701006|4502473|9055120|9055120|9055120|77007535.03|Q
TSLR|38747R777|10/03/25|33.70|34.14|29.69|31.64|31.95|-.96|299714|2916|7|1|1|262607|20366|6363|10378|121420|299714|299714|299714|9576245.13|Q
TSLS|25460G260|10/03/25|5.37|5.70|5.34|5.55|5.55|.08|2616469|1336|433|32|42|364065|1400335|227523|624546|1872339|2616469|2616469|2616469|14514416.83|Q
TSLT|26923N835|10/03/25|28.40|28.80|25.02|26.71|26.86|-.77|1125205|15272|20|0|0|1064817|60388|0|0|409195|1125205|1125205|1125205|30222832.83|Z
TSLV|45259A381|10/03/25|19.98|20.00|18.39|19.08|19.22|-.90|5855|59|0|0|0|5855|0|0|0|5250|5855|5855|5855|112556.08|Z
TSLW|77926X692|10/03/25|40.60|40.79|37.60|39.11|39.13|-.63|73566|1378|3|0|0|64066|9500|0|0|68450|73566|73566|73566|2878862.37|Z
TSLX|83012A109|10/03/25|22.51|22.53|22.23|22.31|22.36|-.20|12844|229|0|0|0|12844|0|0|0|7596|12844|12844|12844|287196.32|N
TSLY|88636J444|10/03/25|8.62|8.66|8.11|8.34|8.34|-.12|2871324|10931|182|87|24|1198842|568802|634167|469513|2033506|2871324|2871324|2871324|23948209.60|P
TSLZ|26923N827|10/03/25|0.71|0.80|0.70|0.76|0.76|.02|12406677|6745|575|320|217|2239900|1960189|2466095|5740493|5377620|12406677|12406677|12406677|9481892.91|Z
TSM|874039100|10/03/25|292.81|296.05|290.50|292.21|293.42|4.10|543580|16914|0|0|0|543580|0|0|0|254622|543580|543580|543580|159495969.55|N
TSME|88588G109|10/03/25|41.67|41.67|41.38|41.39|41.48|-.14|2025|17|0|0|0|2025|0|0|0|1360|2025|2025|2025|83991.38|P
TSMG|882927585|10/03/25|25.88|26.11|25.81|25.81|26.06|.51|17453|59|2|1|0|4096|6157|7200|0|9488|17453|17453|17453|454754.00|Q
TSMU|38747R652|10/03/25|43.34|44.20|43.20|43.30|43.68|1.15|7259|208|0|0|0|7259|0|0|0|5538|7259|7259|7259|317045.65|Q
TSMX|25461A544|10/03/25|51.55|52.70|50.94|51.40|51.80|1.39|59637|874|1|0|0|54900|4737|0|0|23116|59637|59637|59637|3089467.71|Q
TSMY|88636R859|10/03/25|16.80|16.83|16.69|16.73|16.73|.16|14292|107|0|1|0|7292|0|7000|0|9813|14292|14292|14292|239081.54|P
TSMZ|25461A536|10/03/25|12.85|12.96|12.81|12.96|12.92|-.17|7620|31|0|0|0|7620|0|0|0|7539|7620|7620|7620|98432.45|Q
TSN|902494103|10/03/25|54.49|54.83|54.49|54.69|54.73|.27|89083|1904|0|0|0|89083|0|0|0|44433|89083|89083|89083|4875252.59|N
TSPA|87283Q503|10/03/25|42.11|42.21|41.99|42.05|42.11|-.02|3944|26|0|0|0|3944|0|0|0|3172|3944|3944|3944|166067.80|P
TSPX|56170L653|10/03/25|0.00|0.00|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|10/03/25|25.75|25.79|25.66|25.66|25.77|.02|3981|50|0|0|0|3981|0|0|0|3499|3981|3981|3981|102573.82|Q
TSQ|892231101|10/03/25|6.65|6.65|6.47|6.47|6.55|-.05|758|15|0|0|0|758|0|0|0|15|758|758|758|4967.39|N
TSSI|87288V101|10/03/25|19.15|20.11|17.95|17.97|18.95|-.98|200141|2783|4|3|0|163732|14413|21996|0|113627|200141|200141|200141|3793103.04|Q
TSXD|25461H705|10/03/25|22.90|23.38|22.90|23.38|22.95|.18|2001|2|0|0|0|2001|0|0|0|2001|2001|2001|2001|45922.90|P
TSXU|25461H309|10/03/25|27.23|27.25|26.71|26.71|27.11|-.29|560|4|0|0|0|560|0|0|0|560|560|560|560|15181.89|P
TSYY|38747R611|10/03/25|8.43|8.46|7.73|8.11|8.14|-.37|1107368|11273|49|9|0|902356|145085|59927|0|933129|1107368|1107368|1107368|9008727.37|Q
TT|G8994E103|10/03/25|423.90|425.72|418.28|424.25|423.04|.61|29910|1031|0|0|0|29910|0|0|0|19778|29910|29910|29910|12653130.85|N
TTAM|B9151N105|10/03/25|14.84|15.30|14.76|15.27|15.08|.52|8211|217|0|0|0|8211|0|0|0|6301|8211|8211|8211|123829.84|N
TTAN|81764X103|10/03/25|104.00|104.00|100.87|101.62|102.28|-2.14|82191|1246|3|3|0|48006|11271|22914|0|63160|82191|82191|82191|8406231.47|Q
TTC|891092108|10/03/25|76.84|77.49|76.29|76.87|76.88|.38|18221|643|0|0|0|18221|0|0|0|12697|18221|18221|18221|1400874.49|N
TTD|88339J105|10/03/25|50.96|51.69|50.67|51.55|51.24|.66|885821|13999|7|3|0|846306|21205|18310|0|623351|885821|885821|885821|45391249.88|Q
TTDU|26923Q499|10/03/25|31.71|32.45|31.51|32.35|31.86|.82|9497|204|0|0|0|9497|0|0|0|4189|9497|9497|9497|302550.84|Z
TTE|89151E109|10/03/25|59.77|60.00|59.70|59.70|59.86|.22|49228|884|0|0|0|49228|0|0|0|40499|49228|49228|49228|2946742.66|N
TTEC|89854H102|10/03/25|3.38|3.74|3.38|3.60|3.62|.28|20487|473|0|0|0|20487|0|0|0|11515|20487|20487|20487|74203.63|Q
TTEK|88162G103|10/03/25|33.71|33.87|33.24|33.74|33.72|.06|103304|2270|0|0|0|103304|0|0|0|16338|103304|103304|103304|3483185.94|Q
TTEQ|87283Q792|10/03/25|32.92|32.92|32.83|32.83|32.88|-.06|409|2|0|0|0|409|0|0|0|409|409|409|409|13448.28|Q
TTGT|87874R308|10/03/25|5.68|5.88|5.65|5.73|5.73|.16|15222|429|0|0|0|15222|0|0|0|5312|15222|15222|15222|87290.81|Q
TTI|88162F105|10/03/25|5.59|5.71|5.51|5.55|5.61|-.01|77701|836|2|1|0|61895|8006|7800|0|37681|77701|77701|77701|435893.66|N
TTMI|87305R109|10/03/25|60.70|62.60|59.00|59.17|60.47|-1.11|168027|4613|0|0|0|168027|0|0|0|112111|168027|168027|168027|10160891.92|Q
TTSH|88677Q109|10/03/25|5.85|6.05|5.85|5.90|5.95|-.01|437|24|0|0|0|437|0|0|0|103|437|437|437|2599.73|Q
TTT|74347G887|10/03/25|67.14|67.93|67.14|67.93|67.37|.55|74|3|0|0|0|74|0|0|0|1|74|74|74|4985.43|P
TTWO|874054109|10/03/25|256.92|260.87|255.87|257.65|258.49|.72|53917|2595|0|0|0|53917|0|0|0|35390|53917|53917|53917|13936917.72|Q
TTXD|25461H804|10/03/25|24.36|24.48|24.36|24.48|24.36|.12|1|1|0|0|0|1|0|0|0|1|1|1|1|24.36|P
TTXU|25461H408|10/03/25|25.81|25.81|25.56|25.56|25.81|-.13|727|2|0|0|0|727|0|0|0|727|727|727|727|18763.07|P
TU|87971M103|10/03/25|15.56|15.73|15.56|15.68|15.69|.11|194560|547|15|4|0|117880|47873|28807|0|125140|194560|194560|194560|3052544.92|N
TUA|82889N657|10/03/25|22.01|22.01|21.94|21.94|21.97|-.07|6308|52|0|0|0|6308|0|0|0|2188|6308|6308|6308|138602.91|P
TUG|53656F151|10/03/25|39.54|39.54|39.34|39.34|39.54|-.06|718|4|0|0|0|718|0|0|0|18|718|718|718|28387.02|Q
TUGN|53656F169|10/03/25|26.17|26.17|26.11|26.11|26.13|-.06|4|2|0|0|0|4|0|0|0|1|4|4|4|104.50|Q
TUR|464286715|10/03/25|33.90|33.90|33.64|33.75|33.75|-.68|11464|211|0|0|0|11464|0|0|0|6040|11464|11464|11464|386936.08|Q
TURB|899924104|10/03/25|4.84|4.84|4.40|4.40|4.59|-.42|13876|199|0|0|0|13876|0|0|0|7354|13876|13876|13876|63738.55|Q
TURF|87283Q743|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TUSB|88588G307|10/03/25|50.40|50.43|50.40|50.41|50.42|0.00|584|6|0|0|0|584|0|0|0|129|584|584|584|29445.60|P
TUSI|89157W301|10/03/25|25.35|25.37|25.35|25.37|25.36|-.01|9711|50|0|0|0|9711|0|0|0|1710|9711|9711|9711|246250.71|Z
TUSK|56155L108|10/03/25|2.30|2.31|2.26|2.30|2.30|.01|3787|70|0|0|0|3787|0|0|0|1925|3787|3787|3787|8720.30|Q
TUYA|90114C107|10/03/25|2.54|2.60|2.53|2.59|2.58|.04|88667|275|3|1|1|61860|8190|6830|11787|26161|88667|88667|88667|229186.85|N
TV|40049J206|10/03/25|2.55|2.61|2.54|2.54|2.56|-.01|31856|267|0|0|0|31856|0|0|0|9938|31856|31856|31856|81395.95|N
TVA|G8772L105|10/03/25|10.73|10.76|10.73|10.75|10.75|.05|2657|14|0|0|0|2657|0|0|0|200|2657|2657|2657|28559.22|Q
TVAC U|G8772L121|10/03/25|0.00|0.00|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|10/03/25|1.19|1.19|1.08|1.08|1.19|-.04|1050|4|0|0|0|1050|0|0|0|0|1050|1050|1050|1249.50|Q
TVAI|G87890102|10/03/25|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|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
TVAI U|G87890128|10/03/25|0.00|0.00|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|10/03/25|34.30|34.30|34.23|34.23|34.28|.15|784|12|0|0|0|784|0|0|0|534|784|784|784|26878.87|P
TVC|880591300|10/03/25|24.07|24.07|24.03|24.03|24.06|-.10|108|2|0|0|0|108|0|0|0|108|108|108|108|2598.96|N
TVE|880591409|10/03/25|23.98|24.00|23.84|23.84|24.00|0.00|1610|7|0|0|0|1610|0|0|0|1410|1610|1610|1610|38633.80|N
TVGN|88165K101|10/03/25|0.77|0.77|0.66|0.66|0.71|-.11|128279|653|6|0|1|92878|17823|0|17578|79088|128279|128279|128279|90886.33|Q
TVGN W|88165K119|10/03/25|0.05|0.05|0.05|0.05|0.05|0.00|1446|7|0|0|0|1446|0|0|0|1245|1446|1446|1446|67.33|Q
TVRD|140755307|10/03/25|38.05|40.82|38.05|40.21|39.78|2.84|4660|196|0|0|0|4660|0|0|0|3751|4660|4660|4660|185352.79|Q
TVTX|89422G107|10/03/25|24.35|25.35|24.35|24.64|24.85|.40|43866|1333|0|0|0|43866|0|0|0|28218|43866|43866|43866|1090251.95|Q
TW|892672106|10/03/25|107.93|111.25|107.44|109.98|110.16|2.00|128817|3328|0|0|0|128817|0|0|0|61213|128817|128817|128817|14190917.15|Q
TWFG|87318A101|10/03/25|27.23|28.70|27.23|28.11|28.26|.63|8197|287|0|0|0|8197|0|0|0|7192|8197|8197|8197|231617.44|Q
TWG|G8945S110|10/03/25|7.02|7.72|6.96|7.09|7.21|0.00|20936|243|1|0|0|18136|2800|0|0|2742|20936|20936|20936|150848.43|Q
TWI|88830M102|10/03/25|7.81|8.42|7.81|8.32|8.19|.58|53345|959|2|0|0|48249|5096|0|0|40981|53345|53345|53345|436752.17|N
TWIN|901476101|10/03/25|13.55|13.99|13.55|13.96|13.87|.27|2467|76|0|0|0|2467|0|0|0|376|2467|2467|2467|34219.93|Q
TWLO|90138F102|10/03/25|105.14|105.14|99.25|102.94|101.73|-2.45|263714|5731|2|2|0|242313|7773|13628|0|113042|263714|263714|263714|26827379.34|N
TWM|74347G168|10/03/25|32.99|33.01|32.26|32.86|32.66|-.46|37217|244|1|0|0|33846|3371|0|0|25736|37217|37217|37217|1215437.81|P
TWN|874036106|10/03/25|54.66|54.70|54.66|54.70|54.66|.43|100|1|0|0|0|100|0|0|0|100|100|100|100|5466.00|N
TWNP|901643106|10/03/25|4.01|4.08|4.01|4.08|4.18|-.04|10452|8|2|0|0|702|9750|0|0|10451|10452|10452|10452|43732.13|Q
TWO|90187B804|10/03/25|9.74|9.85|9.74|9.80|9.79|-.29|82722|658|2|1|0|70213|7128|5381|0|48739|82722|82722|82722|809657.71|N
TWO PRA|90187B200|10/03/25|24.13|24.13|24.08|24.08|24.10|.01|259|2|0|0|0|259|0|0|0|0|259|259|259|6241.72|N
TWO PRB|90187B309|10/03/25|23.60|23.60|23.50|23.50|23.60|-.31|100|1|0|0|0|100|0|0|0|0|100|100|100|2360.00|N
TWO PRC|90187B507|10/03/25|24.41|24.50|24.39|24.50|24.42|.05|1418|11|0|0|0|1418|0|0|0|0|1418|1418|1418|34628.33|N
TWOD|90187B887|10/03/25|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|N
TWOX|46438G463|10/03/25|0.00|27.07|27.07|27.07|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
TWST|90184D100|10/03/25|31.10|33.07|30.84|31.09|31.77|.39|79414|2421|2|0|0|73268|6146|0|0|62405|79414|79414|79414|2522638.95|Q
TX|880890108|10/03/25|35.30|36.44|35.30|36.13|35.98|.78|8223|162|0|0|0|8223|0|0|0|6607|8223|8223|8223|295887.46|N
TXG|88025U109|10/03/25|12.47|12.96|12.44|12.75|12.74|.45|98717|2113|0|0|0|98717|0|0|0|47416|98717|98717|98717|1257720.03|Q
TXMD|88338N206|10/03/25|1.05|1.07|1.05|1.07|1.08|.01|53|8|0|0|0|53|0|0|0|50|53|53|53|57.05|Q
TXN|882508104|10/03/25|182.77|185.45|180.17|180.30|182.10|-2.00|393448|8975|0|1|1|301970|0|6444|85034|265061|393448|393448|393448|71647619.45|Q
TXNM|69349H107|10/03/25|56.94|57.07|56.91|56.95|56.98|.10|32420|512|1|0|0|29320|3100|0|0|20251|32420|32420|32420|1847432.94|N
TXO|87313P103|10/03/25|14.01|14.26|14.00|14.26|14.13|.23|2833|70|0|0|0|2833|0|0|0|1285|2833|2833|2833|40026.51|N
TXRH|882681109|10/03/25|165.04|166.92|164.01|166.51|165.90|1.48|48750|1749|0|0|0|48750|0|0|0|25140|48750|48750|48750|8087802.82|Q
TXS|88224A102|10/03/25|36.61|36.72|36.53|36.53|36.64|-.03|310|7|0|0|0|310|0|0|0|113|310|310|310|11356.97|P
TXSS|88224A409|10/03/25|0.00|0.00|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|10/03/25|86.34|87.27|86.34|86.83|86.95|.49|45868|1777|0|0|0|45868|0|0|0|24310|45868|45868|45868|3988146.98|N
TXUE|88521L306|10/03/25|30.90|30.91|30.84|30.90|30.90|.28|1311|14|0|0|0|1311|0|0|0|811|1311|1311|1311|40507.71|Q
TXUG|88521L405|10/03/25|0.00|0.00|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|10/03/25|50.36|50.36|50.32|50.32|50.36|0.00|218|3|0|0|0|218|0|0|0|68|218|218|218|10979.14|P
TY|895436103|10/03/25|34.10|34.27|34.10|34.27|34.19|.07|1480|23|0|0|0|1480|0|0|0|909|1480|1480|1480|50599.32|N
TY PR|895436202|10/03/25|0.00|45.18|45.18|45.18|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
TYA|82889N798|10/03/25|13.75|13.75|13.65|13.65|13.68|-.12|8394|74|0|0|0|8394|0|0|0|6979|8394|8394|8394|114868.58|Z
TYD|25459W565|10/03/25|26.05|26.05|25.85|25.85|25.95|-.22|3255|27|0|0|0|3255|0|0|0|2093|3255|3255|3255|84475.78|P
TYG|89147L886|10/03/25|43.35|43.52|43.35|43.40|43.47|.47|2252|42|0|0|0|2252|0|0|0|316|2252|2252|2252|97903.57|N
TYGO|88675P103|10/03/25|2.47|2.51|2.39|2.42|2.43|-.02|17904|240|1|0|0|14476|3428|0|0|9102|17904|17904|17904|43566.16|Q
TYL|902252105|10/03/25|498.21|509.30|497.93|502.73|503.37|4.40|19223|1148|0|0|0|19223|0|0|0|10154|19223|19223|19223|9676371.58|N
TYLD|132061789|10/03/25|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|Z
TYLG|37960A743|10/03/25|36.11|36.11|36.00|36.00|36.09|-.09|226|7|0|0|0|226|0|0|0|72|226|226|226|8157.03|P
TYO|25459W557|10/03/25|12.99|13.08|12.99|13.08|13.04|.11|686|11|0|0|0|686|0|0|0|257|686|686|686|8944.62|P
TYRA|90240B106|10/03/25|13.61|13.90|13.59|13.69|13.75|.31|4095|251|0|0|0|4095|0|0|0|2400|4095|4095|4095|56307.40|Q
TZA|25460E232|10/03/25|7.91|7.92|7.63|7.85|7.78|-.17|7762832|2247|548|372|139|1082430|2003264|2500836|2176302|5783705|7762832|7762832|7762832|60392320.14|P
TZOO|89421Q205|10/03/25|9.99|10.21|9.90|9.97|10.08|.12|9632|240|0|0|0|9632|0|0|0|5595|9632|9632|9632|97127.18|Q
TZUP|88604J103|10/03/25|5.36|5.54|5.12|5.18|5.31|-.25|19054|209|0|0|0|19054|0|0|0|16515|19054|19054|19054|101232.20|Q
U|91332U101|10/03/25|39.47|39.70|37.17|37.88|38.16|-1.23|512916|10234|8|0|0|487902|25014|0|0|255774|512916|512916|512916|19575167.47|N
UA|904311206|10/03/25|4.96|4.98|4.89|4.93|4.92|0.00|165204|662|3|0|0|155104|10100|0|0|85591|165204|165204|165204|813036.89|N
UAA|904311107|10/03/25|5.11|5.12|5.03|5.05|5.07|-.05|342551|1057|24|2|0|261834|68870|11847|0|163727|342551|342551|342551|1736325.98|N
UAE|46434V761|10/03/25|19.17|19.17|19.09|19.09|19.13|.01|3773|29|0|0|0|3773|0|0|0|2249|3773|3773|3773|72187.64|Q
UAL|910047109|10/03/25|95.42|95.78|94.18|95.32|95.13|.50|294743|6895|1|0|0|292673|2070|0|0|157381|294743|294743|294743|28039982.53|Q
UAMY|911549103|10/03/25|7.63|8.39|7.46|7.69|7.88|.18|1467544|7034|51|18|9|982755|169254|119647|195888|700238|1467544|1467544|1467544|11558901.70|A
UAN|126633205|10/03/25|92.15|93.23|92.15|93.23|92.51|.88|1090|28|0|0|0|1090|0|0|0|239|1090|1090|1090|100832.63|N
UAPR|45782C805|10/03/25|32.20|32.20|32.17|32.17|32.20|.01|100|1|0|0|0|100|0|0|0|100|100|100|100|3220.00|Z
UAUG|45782C672|10/03/25|0.00|39.32|39.32|39.32|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
UAVS|00848K309|10/03/25|2.58|2.63|2.39|2.61|2.52|.11|767993|2842|52|10|1|505330|177482|75096|10085|456870|767993|767993|767993|1936360.02|A
UBCP|909911109|10/03/25|0.00|13.97|13.97|13.97|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UBER|90353T100|10/03/25|97.10|98.29|96.48|96.58|97.32|-.01|465340|9634|1|0|0|461140|4200|0|0|153857|465340|465340|465340|45287685.10|N
UBFO|911460103|10/03/25|9.10|9.24|9.10|9.18|9.12|-.06|3664|30|0|0|0|3664|0|0|0|326|3664|3664|3664|33420.62|Q
UBND|92647X863|10/03/25|22.11|22.11|22.11|22.11|22.11|-.02|234|2|0|0|0|234|0|0|0|234|234|234|234|5173.07|Q
UBOT|25460G823|10/03/25|26.86|27.26|26.61|26.90|27.00|.67|7421|124|0|0|0|7421|0|0|0|3822|7421|7421|7421|200399.33|P
UBR|74347B490|10/03/25|23.08|23.23|22.96|23.23|23.01|.11|737|11|0|0|0|737|0|0|0|266|737|737|737|16956.84|P
UBRL|38747R694|10/03/25|34.39|35.47|34.32|34.32|34.82|-.04|5425|147|0|0|0|5425|0|0|0|1929|5425|5425|5425|188903.41|Q
UBS|H42097107|10/03/25|40.96|41.22|40.94|41.11|41.11|.77|79190|1046|0|0|0|79190|0|0|0|41776|79190|79190|79190|3255557.10|N
UBSI|909907107|10/03/25|36.83|37.33|36.83|37.19|37.16|.45|25611|845|0|0|0|25611|0|0|0|18021|25611|25611|25611|951785.03|Q
UBT|74347R172|10/03/25|17.50|17.52|17.38|17.38|17.46|-.12|9414|75|1|0|0|6614|2800|0|0|5478|9414|9414|9414|164394.13|P
UBXG|G9161K112|10/03/25|1.84|1.88|1.84|1.84|1.87|-.04|6863|82|0|0|0|6863|0|0|0|1806|6863|6863|6863|12865.33|Q
UCAR|G9520U116|10/03/25|2.00|2.04|2.00|2.04|1.94|.04|39|7|0|0|0|39|0|0|0|0|39|39|39|75.52|Q
UCB|90984P303|10/03/25|31.44|31.83|31.44|31.51|31.66|.36|22099|595|0|0|0|22099|0|0|0|16346|22099|22099|22099|699757.97|N
UCC|74347R750|10/03/25|53.69|53.93|52.71|52.83|53.13|-.73|477|26|0|0|0|477|0|0|0|354|477|477|477|25344.07|P
UCFI|462837105|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|27.15|27.22|27.15|27.22|27.15|.13|16|2|0|0|0|16|0|0|0|2|16|16|16|434.40|P
UCL|90354D104|10/03/25|2.13|2.20|2.13|2.16|2.18|.02|4979|13|0|0|0|4979|0|0|0|2120|4979|4979|4979|10860.57|Q
UCO|74347Y888|10/03/25|21.58|21.79|21.50|21.54|21.64|.05|487273|3223|13|2|0|431614|42788|12871|0|342087|487273|487273|487273|10544575.56|P
UCON|33740F888|10/03/25|25.24|25.29|25.24|25.25|25.26|-.02|20905|85|1|0|0|17870|3035|0|0|12677|20905|20905|20905|528037.72|P
UCRD|92647X855|10/03/25|0.00|0.00|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|10/03/25|29.00|29.75|28.91|29.01|29.37|-.10|28089|1329|0|0|0|28089|0|0|0|7582|28089|28089|28089|824921.89|Q
UCYB|74347G770|10/03/25|63.38|63.38|63.10|63.10|63.22|.30|115|2|0|0|0|115|0|0|0|115|115|115|115|7269.98|Q
UDEC|45782C532|10/03/25|38.50|38.50|38.47|38.47|38.50|.05|14|1|0|0|0|14|0|0|0|14|14|14|14|539.00|Z
UDI|90290T858|10/03/25|0.00|31.31|31.31|31.31|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
UDIV|35473P306|10/03/25|52.68|52.68|52.55|52.55|52.57|0.00|167|5|0|0|0|167|0|0|0|2|167|167|167|8779.08|P
UDMY|902685106|10/03/25|6.86|6.95|6.74|6.76|6.80|-.07|193648|1630|1|0|0|190148|3500|0|0|109754|193648|193648|193648|1316460.16|Q
UDN|46141D104|10/03/25|18.82|18.84|18.82|18.83|18.82|.05|8002|17|1|0|0|5792|2210|0|0|6141|8002|8002|8002|150603.25|P
UDOW|74347X823|10/03/25|108.31|111.50|108.24|109.51|109.97|1.55|511350|7908|3|2|0|485995|9068|16287|0|312829|511350|511350|511350|56235318.47|P
UDR|902653104|10/03/25|36.35|36.87|36.34|36.38|36.60|-.01|61289|1444|0|0|0|61289|0|0|0|47190|61289|61289|61289|2242887.18|N
UE|91704F104|10/03/25|20.16|20.36|20.04|20.04|20.18|-.05|14956|354|0|0|0|14956|0|0|0|7084|14956|14956|14956|301835.23|N
UEC|916896103|10/03/25|13.19|13.43|12.81|13.19|13.18|-.42|4302150|23283|125|32|4|3501351|413599|222770|164430|1514092|4302150|4302150|4302150|56686271.72|A
UEIC|913483103|10/03/25|4.70|4.70|4.67|4.67|4.70|-.09|7466|111|1|0|0|5106|2360|0|0|6731|7466|7466|7466|35078.46|Q
UEVM|92647N543|10/03/25|55.57|55.57|55.35|55.35|55.36|-.08|205|5|0|0|0|205|0|0|0|0|205|205|205|11348.44|Q
UFCS|910340108|10/03/25|30.33|31.09|30.33|30.75|30.89|.55|4987|236|0|0|0|4987|0|0|0|3024|4987|4987|4987|154068.82|Q
UFEB|45782C425|10/03/25|35.90|35.90|35.81|35.82|35.82|0.00|823|6|0|0|0|823|0|0|0|423|823|823|823|29479.89|Z
UFG|G92Y4F100|10/03/25|1.48|1.57|1.47|1.51|1.51|.03|351425|1728|19|6|0|242108|62622|46695|0|131594|351425|351425|351425|530418.90|Q
UFI|904677200|10/03/25|4.52|4.61|4.51|4.61|4.59|.18|9167|34|2|0|0|2187|6980|0|0|3675|9167|9167|9167|42087.40|N
UFIV|74933W510|10/03/25|49.31|49.31|49.28|49.28|49.28|-.08|585|7|0|0|0|585|0|0|0|585|585|585|585|28828.55|Q
UFO|74280R205|10/03/25|37.78|38.33|37.66|38.26|38.14|.68|14040|208|0|0|0|14040|0|0|0|9478|14040|14040|14040|535456.35|Q
UFPI|90278Q108|10/03/25|93.45|94.14|92.15|92.15|93.24|-1.10|15221|1052|0|0|0|15221|0|0|0|8690|15221|15221|15221|1419279.71|Q
UFPT|902673102|10/03/25|195.35|198.56|194.45|194.45|197.31|-.81|7617|674|0|0|0|7617|0|0|0|5148|7617|7617|7617|1502930.34|Q
UG|910571108|10/03/25|7.77|7.77|7.76|7.76|7.79|-.33|158|12|0|0|0|158|0|0|0|26|158|158|158|1231.20|Q
UGA|91201T102|10/03/25|62.10|62.44|62.10|62.23|62.24|.27|5846|47|0|0|0|5846|0|0|0|1178|5846|5846|5846|363850.85|P
UGE|74347R768|10/03/25|17.03|17.13|17.03|17.03|17.11|.03|2840|45|0|0|0|2840|0|0|0|2496|2840|2840|2840|48588.38|P
UGI|902681105|10/03/25|32.48|32.66|32.28|32.62|32.51|.21|69583|1333|1|0|0|67083|2500|0|0|39131|69583|69583|69583|2262348.84|N
UGL|74347W601|10/03/25|46.51|46.75|46.15|46.64|46.54|.77|554261|1793|40|6|2|331360|139079|43845|39977|403145|554261|554261|554261|25796025.85|P
UGP|90400P101|10/03/25|3.93|3.94|3.90|3.91|3.92|-.05|147703|293|19|2|0|72124|62978|12601|0|57484|147703|147703|147703|578710.76|N
UGRO|91704K202|10/03/25|0.47|0.48|0.46|0.46|0.46|-.02|14235|85|0|0|0|14235|0|0|0|612|14235|14235|14235|6556.51|Q
UHAL|023586100|10/03/25|57.96|57.96|56.96|56.96|57.37|-.47|4208|202|0|0|0|4208|0|0|0|2062|4208|4208|4208|241410.15|N
UHAL B|023586506|10/03/25|51.97|52.18|51.42|51.48|51.64|-.34|8031|326|0|0|0|8031|0|0|0|0|8031|8031|8031|414706.97|N
UHG|91060H108|10/03/25|4.19|4.20|4.14|4.15|4.19|.07|7429|41|0|0|0|7429|0|0|0|1601|7429|7429|7429|31154.50|Q
UHGW W|91060H116|10/03/25|1.70|1.70|1.70|1.70|1.69|.29|106|3|0|0|0|106|0|0|0|0|106|106|106|178.67|Q
UHS|913903100|10/03/25|206.07|208.60|206.07|207.24|207.50|1.63|21578|922|0|0|0|21578|0|0|0|17051|21578|21578|21578|4477363.12|N
UHT|91359E105|10/03/25|39.00|39.00|38.44|38.46|38.59|-.16|1810|69|0|0|0|1810|0|0|0|968|1810|1810|1810|69856.02|N
UI|90353W103|10/03/25|683.47|683.83|661.51|661.51|673.67|-16.48|29323|2671|0|0|0|29323|0|0|0|16842|29323|29323|29323|19754113.36|N
UIS|909214306|10/03/25|3.90|3.93|3.87|3.92|3.90|.07|21188|326|0|0|0|21188|0|0|0|7985|21188|21188|21188|82560.27|N
UITB|92647N527|10/03/25|47.67|47.67|47.62|47.63|47.64|-.05|4783|60|0|0|0|4783|0|0|0|1938|4783|4783|4783|227874.95|Q
UIVM|92647N550|10/03/25|61.40|61.51|61.40|61.51|61.39|.56|53|4|0|0|0|53|0|0|0|0|53|53|53|3253.57|Q
UJAN|45782C300|10/03/25|42.31|42.31|42.16|42.18|42.17|.06|110|2|0|0|0|110|0|0|0|10|110|110|110|4639.10|Z
UJB|74348A707|10/03/25|78.44|78.44|78.23|78.23|78.43|-.21|17|3|0|0|0|17|0|0|0|17|17|17|17|1333.30|P
UJUL|45782C839|10/03/25|38.15|38.16|38.15|38.16|38.15|.05|100|1|0|0|0|100|0|0|0|0|100|100|100|3815.00|Z
UJUN|45782C730|10/03/25|0.00|36.77|36.77|36.77|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
UK|G9449A134|10/03/25|0.99|0.99|0.99|0.99|0.99|0.00|193|15|0|0|0|193|0|0|0|64|193|193|193|191.50|Q
UKOM W|G9449A118|10/03/25|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
UL|904767704|10/03/25|59.04|59.47|59.00|59.04|59.23|.09|256394|3037|3|0|0|246921|9473|0|0|190760|256394|256394|256394|15185903.75|N
ULBI|903899102|10/03/25|6.96|7.05|6.86|6.87|6.98|.03|1554|47|0|0|0|1554|0|0|0|37|1554|1554|1554|10848.01|Q
ULCC|35909R108|10/03/25|4.40|4.64|4.37|4.59|4.53|.23|250956|1973|2|1|0|232667|8289|10000|0|194144|250956|250956|250956|1136618.75|Q
ULE|74347W874|10/03/25|13.25|13.25|13.18|13.19|13.19|.05|1940|10|0|0|0|1940|0|0|0|1799|1940|1940|1940|25591.94|P
ULH|91388P105|10/03/25|22.00|22.00|20.99|21.37|21.35|-.36|4935|248|0|0|0|4935|0|0|0|2852|4935|4935|4935|105361.77|Q
ULS|903731107|10/03/25|71.46|72.68|71.36|72.18|72.19|.58|12884|388|0|0|0|12884|0|0|0|10404|12884|12884|12884|930102.50|N
ULST|78467V707|10/03/25|40.62|40.62|40.60|40.60|40.61|0.00|2883|7|1|0|0|737|2146|0|0|1543|2883|2883|2883|117092.72|P
ULTA|90384S303|10/03/25|558.26|562.00|555.08|556.08|558.17|-1.74|18160|1366|0|0|0|18160|0|0|0|13418|18160|18160|18160|10136297.02|Q
ULTY|88636J527|10/03/25|5.49|5.52|5.46|5.47|5.49|0.00|2681770|12100|152|42|21|898022|516817|280684|986247|1461021|2681770|2681770|2681770|14726179.96|P
ULVM|92647N576|10/03/25|0.00|90.70|90.70|90.70|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ULY|916931207|10/03/25|3.01|3.01|2.93|2.93|2.96|-.08|1653|17|0|0|0|1653|0|0|0|927|1653|1653|1653|4901.09|Q
UMAC|91532F102|10/03/25|16.07|17.18|15.19|16.34|16.31|1.43|1596737|13753|30|14|5|1141483|93511|105672|256071|565541|1596737|1596737|1596737|26045275.54|A
UMAR|45782C375|10/03/25|39.11|39.11|39.04|39.04|39.11|0.00|17|1|0|0|0|17|0|0|0|0|17|17|17|664.79|Z
UMAY|45782C292|10/03/25|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|10/03/25|118.36|119.83|118.36|119.52|119.38|1.24|10418|600|0|0|0|10418|0|0|0|7742|10418|10418|10418|1243650.58|Q
UMBF O|902788405|10/03/25|27.59|27.60|27.44|27.44|27.55|.04|743|12|0|0|0|743|0|0|0|725|743|743|743|20473.03|Q
UMC|910873405|10/03/25|7.29|7.33|7.21|7.24|7.25|-.05|259090|863|5|6|0|203741|16434|38915|0|224411|259090|259090|259090|1877739.84|N
UMDD|74347X815|10/03/25|26.00|26.16|26.00|26.01|26.02|.13|2131|15|0|0|0|2131|0|0|0|1848|2131|2131|2131|55456.19|P
UMH|903002103|10/03/25|14.62|14.74|14.57|14.57|14.64|0.00|20079|440|0|0|0|20079|0|0|0|10299|20079|20079|20079|293904.70|N
UMH PRD|903002509|10/03/25|23.13|23.13|23.11|23.12|23.12|-.02|300|3|0|0|0|300|0|0|0|0|300|300|300|6936.00|N
UMI|90290T882|10/03/25|51.06|51.50|51.06|51.39|51.17|.34|1732|10|0|0|0|1732|0|0|0|199|1732|1732|1732|88626.88|P
UMMA|53656F268|10/03/25|28.54|28.61|28.54|28.60|28.61|.24|904|86|0|0|0|904|0|0|0|14|904|904|904|25861.63|Q
UNB|905400107|10/03/25|25.05|25.05|24.90|24.90|24.92|.28|116|9|0|0|0|116|0|0|0|111|116|116|116|2891.27|Q
UNCY|90466Y202|10/03/25|4.62|4.78|4.50|4.60|4.60|0.00|25129|143|0|2|0|10874|0|14255|0|21026|25129|25129|25129|115528.98|Q
UNF|904708104|10/03/25|167.53|170.83|167.24|169.27|168.68|2.00|7366|509|0|0|0|7366|0|0|0|4579|7366|7366|7366|1242469.01|N
UNFI|911163103|10/03/25|40.04|41.16|40.04|40.54|40.65|.51|47034|1305|0|0|0|47034|0|0|0|26741|47034|47034|47034|1912043.11|N
UNG|912318409|10/03/25|13.37|13.42|13.00|13.05|13.19|-.40|2751475|3779|238|73|3|1408517|760396|485493|97069|2293500|2751475|2751475|2751475|36281757.61|P
UNH|91324P102|10/03/25|357.30|367.75|356.77|360.17|361.40|6.50|999349|36466|8|2|1|942162|27837|19050|10300|353544|999349|999349|999349|361165469.97|N
UNHG|882927122|10/03/25|22.65|23.97|22.59|23.02|23.11|.81|550635|6234|13|4|0|481827|43547|25261|0|331120|550635|550635|550635|12722649.81|Q
UNIT|912932100|10/03/25|5.75|5.97|5.67|5.85|5.86|.05|305785|2018|16|1|0|256426|43059|6300|0|253743|305785|305785|305785|1790400.98|Q
UNIY|97717Y469|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UNL|91288X109|10/03/25|8.06|8.06|8.00|8.00|8.03|-.08|4638|14|1|0|0|2098|2540|0|0|4075|4638|4638|4638|37229.53|P
UNM|91529Y106|10/03/25|78.75|79.66|78.68|79.42|79.11|.82|64186|1401|2|0|0|59294|4892|0|0|51013|64186|64186|64186|5077827.89|N
UNMA|91529Y601|10/03/25|24.26|24.26|24.25|24.26|24.25|.09|336|7|0|0|0|336|0|0|0|0|336|336|336|8147.26|N
UNOV|45782C565|10/03/25|37.54|37.56|37.54|37.56|37.54|.06|100|1|0|0|0|100|0|0|0|100|100|100|100|3754.00|Z
UNP|907818108|10/03/25|235.00|237.60|235.00|236.78|236.59|2.23|89646|3243|0|0|0|89646|0|0|0|52897|89646|89646|89646|21209462.44|N
UNTY|913290102|10/03/25|47.90|48.61|47.90|48.37|48.36|.54|1335|121|0|0|0|1335|0|0|0|222|1335|1335|1335|64560.34|Q
UNX|46092D582|10/03/25|17.45|17.45|15.80|16.24|16.72|-.95|4458|50|0|0|0|4458|0|0|0|2918|4458|4458|4458|74547.72|Z
UOCT|45782C821|10/03/25|38.53|38.53|38.49|38.49|38.51|-.01|3007|7|0|0|0|3007|0|0|0|2950|3007|3007|3007|115799.75|Z
UOKA|G59290117|10/03/25|2.96|3.43|2.96|3.34|3.08|.34|32482|405|0|0|0|32482|0|0|0|13353|32482|32482|32482|100003.99|Q
UONE|91705J105|10/03/25|1.32|1.34|1.31|1.31|1.33|.01|761|13|0|0|0|761|0|0|0|115|761|761|761|1013.79|Q
UONE K|91705J204|10/03/25|0.72|0.73|0.72|0.73|0.72|.05|757|11|0|0|0|757|0|0|0|596|757|757|757|547.62|Q
UP|96328L205|10/03/25|1.96|2.06|1.89|1.95|1.98|.06|554995|1584|17|5|6|344479|53810|29890|126816|293269|554995|554995|554995|1098299.92|N
UPAR|886364595|10/03/25|15.25|15.25|15.17|15.17|15.19|.06|56|2|0|0|0|56|0|0|0|37|56|56|56|850.76|P
UPB|91678A107|10/03/25|18.59|19.06|18.59|18.63|18.88|.03|14514|721|0|0|0|14514|0|0|0|12492|14514|14514|14514|274052.48|Q
UPBD|76009N100|10/03/25|22.91|23.09|22.65|22.74|22.82|-.03|27899|809|0|0|0|27899|0|0|0|16905|27899|27899|27899|636794.47|Q
UPC|G9442G138|10/03/25|4.47|4.71|4.47|4.71|4.53|.19|1628|34|0|0|0|1628|0|0|0|30|1628|1628|1628|7370.29|Q
UPGD|46137V522|10/03/25|75.92|76.05|75.89|75.89|76.02|.20|804|13|0|0|0|804|0|0|0|202|804|804|804|61121.69|P
UPGR|23306X704|10/03/25|25.00|25.00|24.79|24.79|24.99|24.79|989|5|0|0|0|989|0|0|0|961|989|989|989|24717.00|Q
UPLD|91544A109|10/03/25|2.37|2.40|2.34|2.38|2.38|0.00|5136|106|0|0|0|5136|0|0|0|2093|5136|5136|5136|12221.40|Q
UPRO|74347X864|10/03/25|113.33|114.68|112.47|112.88|113.17|-.13|1652023|12888|7|5|3|760583|18019|38049|835372|1370551|1652023|1652023|1652023|186965593.96|P
UPS|911312106|10/03/25|85.78|87.33|85.45|86.80|86.86|1.19|355913|7579|0|0|0|355913|0|0|0|194113|355913|355913|355913|30915546.16|N
UPSD|26922B444|10/03/25|26.91|26.91|26.73|26.73|26.89|.02|120|2|0|0|0|120|0|0|0|120|120|120|120|3226.80|Z
UPST|91680M107|10/03/25|53.32|53.59|51.80|51.95|52.64|-.93|347163|7464|1|0|0|342563|4600|0|0|230753|347163|347163|347163|18274235.62|Q
UPSX|46092D772|10/03/25|17.14|17.29|16.19|16.26|16.77|-.63|270215|4143|1|0|0|267747|2468|0|0|147685|270215|270215|270215|4531260.88|Z
UPV|74347X526|10/03/25|85.47|85.80|85.47|85.80|85.74|.89|24|6|0|0|0|24|0|0|0|10|24|24|24|2057.69|P
UPW|74347R685|10/03/25|93.07|96.10|93.07|94.88|94.54|2.36|1487|32|0|0|0|1487|0|0|0|341|1487|1487|1487|140579.66|P
UPWK|91688F104|10/03/25|18.26|18.26|17.19|17.25|17.68|-.92|165823|3417|1|0|1|152025|2398|0|11400|76379|165823|165823|165823|2932054.74|Q
UPXI|39959A205|10/03/25|7.13|7.68|7.13|7.46|7.46|.19|869014|3730|28|9|10|439025|80379|57473|292137|593610|869014|869014|869014|6482679.10|Q
URA|37954Y871|10/03/25|50.30|50.52|48.73|49.60|49.76|-.60|990780|10198|3|1|2|884150|9181|5385|92064|584553|990780|990780|990780|49297377.22|P
URAA|25461A643|10/03/25|45.18|45.44|42.51|43.93|44.31|-.80|16905|251|2|0|0|10417|6488|0|0|8409|16905|16905|16905|748978.32|P
URAN|882927759|10/03/25|47.61|47.86|46.92|46.92|47.26|-.48|539|10|0|0|0|539|0|0|0|107|539|539|539|25473.86|Z
URBN|917047102|10/03/25|73.37|73.37|72.68|72.91|72.97|-.23|58207|2116|0|0|0|58207|0|0|0|30425|58207|58207|58207|4247156.68|Q
URE|74347X625|10/03/25|63.73|64.30|63.73|64.30|64.08|.58|160|5|0|0|0|160|0|0|0|1|160|160|160|10252.36|P
URG|91688R108|10/03/25|1.76|1.78|1.70|1.74|1.74|-.03|651943|552|44|21|15|140999|139291|155457|216196|458149|651943|651943|651943|1132593.18|A
URGN|M96088105|10/03/25|17.29|17.62|17.10|17.39|17.37|.33|45227|1406|0|0|0|45227|0|0|0|21870|45227|45227|45227|785519.03|Q
URI|911363109|10/03/25|980.00|997.11|980.00|981.34|987.22|3.58|13582|806|0|0|0|13582|0|0|0|9986|13582|13582|13582|13408361.57|N
URNJ|85208P808|10/03/25|29.94|29.94|28.80|29.14|29.47|-.59|17201|160|1|0|0|14709|2492|0|0|11848|17201|17201|17201|506875.45|Q
URNM|85208P303|10/03/25|61.24|61.25|59.07|59.70|60.29|-1.31|285899|2869|2|2|0|266954|7024|11921|0|113846|285899|285899|285899|17237629.43|P
UROY|91702V101|10/03/25|4.24|4.47|4.22|4.27|4.36|.07|340913|1484|7|1|3|264229|23061|10000|43623|79883|340913|340913|340913|1487590.64|Q
URSP|74349Y449|10/03/25|41.60|41.79|41.36|41.36|41.72|.33|432|7|0|0|0|432|0|0|0|432|432|432|432|18021.91|P
URTH|464286392|10/03/25|183.11|183.75|182.83|183.01|183.14|.37|66658|508|0|2|0|53024|0|13634|0|55438|66658|66658|66658|12207989.95|P
URTY|74347X799|10/03/25|55.13|56.97|54.97|55.51|55.91|1.19|508689|6802|4|0|1|483311|12778|0|12600|340792|508689|508689|508689|28441292.55|P
USA|530158104|10/03/25|6.42|6.45|6.42|6.44|6.43|0.00|17470|61|1|0|0|15240|2230|0|0|13176|17470|17470|17470|112411.73|N
USAC|90290N109|10/03/25|23.61|23.67|23.35|23.35|23.58|-.21|3102|111|0|0|0|3102|0|0|0|2046|3102|3102|3102|73133.19|N
USAF|900934407|10/03/25|0.00|27.41|27.41|27.41|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
USAI|69374H634|10/03/25|39.36|39.75|39.36|39.64|39.57|.29|286|9|0|0|0|286|0|0|0|77|286|286|286|11315.88|P
USAR|91733P107|10/03/25|26.09|28.24|25.01|25.96|26.49|3.26|2930141|28851|65|10|5|2510324|230119|63668|126030|1482281|2930141|2930141|2930141|77612152.49|Q
USAR W|91733P115|10/03/25|14.78|16.85|13.88|14.50|15.51|3.02|524116|4018|4|0|1|488830|13386|0|21900|88637|524116|524116|524116|8126812.32|Q
USAS|03062D803|10/03/25|3.97|3.99|3.86|3.98|3.93|.12|330534|870|13|1|0|289407|33127|8000|0|183326|330534|330534|330534|1299473.27|A
USAU|90291C201|10/03/25|16.53|18.10|16.53|17.89|17.76|1.37|85023|840|1|0|1|42202|2500|0|40321|62985|85023|85023|85023|1509640.60|Q
USB|902973304|10/03/25|48.09|48.45|47.85|48.06|48.18|.14|405347|5323|2|0|0|400247|5100|0|0|149961|405347|405347|405347|19528312.59|N
USB PRA|902973866|10/03/25|820.00|820.00|820.00|820.00|821.51|1.00|105|26|0|0|0|105|0|0|0|0|105|105|105|86258.10|N
USB PRH|902973155|10/03/25|19.66|19.66|19.50|19.55|19.52|-.07|7597|48|0|0|0|7597|0|0|0|0|7597|7597|7597|148277.38|N
USB PRP|902973759|10/03/25|24.52|24.52|24.49|24.49|24.52|-.11|1030|6|0|0|0|1030|0|0|0|0|1030|1030|1030|25255.60|N
USB PRQ|902973734|10/03/25|16.12|16.12|16.04|16.04|16.10|-.07|76|15|0|0|0|76|0|0|0|0|76|76|76|1223.58|N
USB PRR|902973718|10/03/25|17.04|17.04|16.95|17.00|17.00|-.07|2734|16|0|0|0|2734|0|0|0|0|2734|2734|2734|46480.63|N
USB PRS|902973668|10/03/25|19.99|19.99|19.88|19.88|19.94|-.05|164|8|0|0|0|164|0|0|0|0|164|164|164|3270.05|N
USBC|499238202|10/03/25|1.18|1.18|1.09|1.11|1.13|-.10|55287|326|3|0|0|44296|10991|0|0|16352|55287|55287|55287|62489.15|A
USCA|23306X605|10/03/25|41.34|41.34|41.27|41.27|41.33|-.02|19|2|0|0|0|19|0|0|0|3|19|19|19|785.36|P
USCB|90355N101|10/03/25|16.96|17.13|16.96|17.13|17.07|.15|362|32|0|0|0|362|0|0|0|166|362|362|362|6180.55|Q
USCI|911717106|10/03/25|77.42|77.42|77.33|77.33|77.39|.12|604|9|0|0|0|604|0|0|0|387|604|604|604|46742.47|P
USCL|46436E155|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
USD|74347R669|10/03/25|104.48|105.62|100.85|102.57|103.35|-1.36|76619|1582|2|0|0|70405|6214|0|0|46208|76619|76619|76619|7918274.45|P
USDU|97717W471|10/03/25|26.58|26.58|26.42|26.42|26.43|-.03|5946|42|0|0|0|5946|0|0|0|3348|5946|5946|5946|157143.69|P
USDX|74933W254|10/03/25|25.83|25.85|25.83|25.85|25.85|.03|169|4|0|0|0|169|0|0|0|130|169|169|169|4367.94|Q
USE|90290T874|10/03/25|27.89|28.01|27.89|28.01|27.94|.18|6|2|0|0|0|6|0|0|0|0|6|6|6|167.61|P
USEA|Y92335101|10/03/25|1.69|1.69|1.67|1.68|1.67|-.01|143|3|0|0|0|143|0|0|0|0|143|143|143|239.35|Q
USEG|911805307|10/03/25|1.22|1.23|1.20|1.21|1.21|.01|14921|115|0|0|0|14921|0|0|0|1735|14921|14921|14921|18002.41|Q
USEP|45782C649|10/03/25|38.77|38.77|38.77|38.77|38.77|.03|100|1|0|0|0|100|0|0|0|0|100|100|100|3877.00|Z
USFD|912008109|10/03/25|75.58|76.60|75.58|76.16|76.29|.63|46601|1064|0|0|0|46601|0|0|0|25808|46601|46601|46601|3554978.36|N
USFI|35473P413|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
USFR|97717Y527|10/03/25|50.30|50.30|50.29|50.29|50.29|.02|123640|115|7|2|2|19504|23604|14001|66531|53524|123640|123640|123640|6218294.81|P
USG|90290T866|10/03/25|38.99|39.12|38.99|39.12|39.04|.33|283|11|0|0|0|283|0|0|0|140|283|283|283|11048.96|P
USGO|90291W108|10/03/25|13.17|13.48|13.10|13.46|13.32|.26|13435|263|0|0|0|13435|0|0|0|10510|13435|13435|13435|178976.33|Q
USGO W|90291W116|10/03/25|1.71|1.85|1.71|1.85|1.77|.31|647|24|0|0|0|647|0|0|0|343|647|647|647|1148.40|Q
USHY|46435U853|10/03/25|37.63|37.64|37.59|37.59|37.60|-.03|888380|2226|70|19|6|442479|242740|115200|87961|632601|888380|888380|888380|33407514.72|Z
USIG|464288620|10/03/25|52.22|52.25|52.16|52.17|52.19|-.06|112907|302|8|0|0|93407|19500|0|0|97682|112907|112907|112907|5892155.51|Q
USIN|97717Y410|10/03/25|0.00|0.00|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|10/03/25|1.41|1.45|1.41|1.45|1.43|.06|425|29|0|0|0|425|0|0|0|51|425|425|425|608.70|Q
USL|91288V103|10/03/25|34.86|35.04|34.77|34.77|34.96|-.05|607|11|0|0|0|607|0|0|0|491|607|607|607|21221.31|P
USLM|911922102|10/03/25|131.36|131.66|128.66|129.18|130.30|-1.52|5547|397|0|0|0|5547|0|0|0|2493|5547|5547|5547|722763.44|Q
USMC|74255Y870|10/03/25|68.31|68.32|67.96|67.96|68.26|-.25|636|13|0|0|0|636|0|0|0|415|636|636|636|43412.61|Q
USMF|97717Y857|10/03/25|0.00|52.17|52.17|52.17|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
USML|90278V701|10/03/25|43.19|43.19|42.96|42.96|43.19|.24|100|1|0|0|0|100|0|0|0|0|100|100|100|4319.00|P
USMV|46429B697|10/03/25|95.04|95.58|94.90|95.13|95.35|.29|346699|1854|0|0|0|346699|0|0|0|156060|346699|346699|346699|33056468.01|Z
USNA|90328M107|10/03/25|27.45|27.46|27.05|27.15|27.34|-.27|4389|245|0|0|0|4389|0|0|0|2821|4389|4389|4389|120008.02|N
USNG|032108441|10/03/25|0.00|28.11|28.11|28.11|28.59|.07|2|1|0|0|0|2|0|0|0|2|2|2|2|57.18|P
USNZ|23306X209|10/03/25|42.64|42.64|42.56|42.56|42.61|.02|68|2|0|0|0|68|0|0|0|67|68|68|68|2897.22|P
USO|91232N207|10/03/25|71.77|72.29|71.63|71.71|72.00|.17|2559145|13248|9|1|1|2494268|21749|5005|38123|2219931|2559145|2559145|2559145|184269597.39|P
USOI|22539U602|10/03/25|49.92|49.95|49.92|49.95|49.99|.15|599|57|0|0|0|599|0|0|0|459|599|599|599|29945.52|Q
USOY|88636J378|10/03/25|7.55|7.55|7.50|7.50|7.54|.01|4132|139|0|0|0|4132|0|0|0|2932|4132|4132|4132|31157.91|Q
USPH|90337L108|10/03/25|87.10|90.80|87.10|89.05|89.94|1.83|14289|432|0|0|0|14289|0|0|0|10637|14289|14289|14289|1285135.87|N
USPX|35473P405|10/03/25|58.92|59.00|58.81|58.81|59.00|-.04|108|3|0|0|0|108|0|0|0|8|108|108|108|6371.48|P
USRD|882927874|10/03/25|0.00|0.00|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|10/03/25|58.52|59.16|58.52|58.78|58.87|.27|53254|363|0|0|1|41615|0|0|11639|36645|53254|53254|53254|3135086.59|P
USSE|81580H449|10/03/25|33.28|33.39|33.13|33.13|33.26|-.08|652|7|0|0|0|652|0|0|0|100|652|652|652|21688.66|P
USSG|233051150|10/03/25|61.80|61.97|61.65|61.68|61.81|-.14|4158|50|0|0|0|4158|0|0|0|2519|4158|4158|4158|257003.45|P
USSH|97717Y394|10/03/25|50.85|50.85|50.84|50.84|50.85|-.01|357|6|0|0|0|357|0|0|0|324|357|357|357|18152.21|Q
UST|74347R180|10/03/25|44.34|44.34|44.13|44.13|44.22|-.18|713|5|0|0|0|713|0|0|0|6|713|713|713|31530.43|P
USTB|92647N535|10/03/25|51.03|51.03|51.03|51.03|51.02|-.01|518|7|0|0|0|518|0|0|0|502|518|518|518|26430.84|Q
USVM|92647N568|10/03/25|91.60|91.60|91.35|91.35|91.44|.35|421|5|0|0|0|421|0|0|0|408|421|421|421|38497.85|Q
USVN|74933W528|10/03/25|48.70|48.70|48.65|48.65|48.70|-.11|72|1|0|0|0|72|0|0|0|72|72|72|72|3506.04|Q
USXF|46436E767|10/03/25|57.99|58.14|57.79|57.79|57.99|-.05|4817|46|0|0|0|4817|0|0|0|2948|4817|4817|4817|279323.54|Q
UTEN|74933W536|10/03/25|44.28|44.28|44.18|44.18|44.23|-.11|6483|31|0|0|0|6483|0|0|0|4051|6483|6483|6483|286731.83|Q
UTES|26923G806|10/03/25|84.61|86.35|84.50|85.06|85.53|.72|48507|602|1|0|0|44269|4238|0|0|38715|48507|48507|48507|4148841.59|P
UTF|19248A109|10/03/25|24.33|24.78|24.33|24.65|24.62|.42|33088|280|0|0|0|33088|0|0|0|13797|33088|33088|33088|814609.20|N
UTF RT|19248A117|10/03/25|0.06|0.07|0.06|0.06|0.06|0.00|125366|194|7|1|2|50226|18644|6700|49796|0|125366|125366|125366|8023.78|N
UTG|756158101|10/03/25|40.00|40.56|40.00|40.24|40.37|.30|16123|184|0|0|0|16123|0|0|0|5971|16123|16123|16123|650955.72|A
UTHR|91307C102|10/03/25|444.03|455.00|444.03|453.22|451.51|9.52|39275|1967|0|0|0|39275|0|0|0|22760|39275|39275|39275|17733082.53|Q
UTHY|74933W551|10/03/25|42.14|42.16|42.14|42.16|42.14|-.10|38|1|0|0|0|38|0|0|0|38|38|38|38|1601.32|Q
UTI|913915104|10/03/25|31.54|31.66|31.07|31.28|31.39|-.19|22747|796|0|0|0|22747|0|0|0|17933|22747|22747|22747|714050.63|N
UTL|913259107|10/03/25|47.07|47.43|46.82|46.82|47.13|.14|2361|122|0|0|0|2361|0|0|0|1970|2361|2361|2361|111266.91|N
UTMD|917488108|10/03/25|63.87|63.87|63.56|63.56|63.88|-.34|122|33|0|0|0|122|0|0|0|59|122|122|122|7793.74|Q
UTRE|74933W494|10/03/25|49.77|49.78|49.77|49.78|49.77|-.02|9|1|0|0|0|9|0|0|0|0|9|9|9|447.89|Q
UTSI|G9310A122|10/03/25|2.47|2.47|2.47|2.47|2.47|0.00|1479|18|0|0|0|1479|0|0|0|143|1479|1479|1479|3655.45|Q
UTSL|25460E711|10/03/25|45.34|47.76|45.34|46.57|46.91|1.50|19284|319|0|0|0|19284|0|0|0|14145|19284|19284|19284|904518.71|P
UTWO|74933W486|10/03/25|48.50|48.50|48.49|48.49|48.49|-.02|4019|33|0|0|0|4019|0|0|0|4019|4019|4019|4019|194891.23|Q
UTWY|74933W544|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UTZ|918090101|10/03/25|12.21|12.55|12.21|12.45|12.45|.24|18844|390|0|0|0|18844|0|0|0|13820|18844|18844|18844|234556.20|N
UUP|46141D203|10/03/25|27.51|27.53|27.47|27.49|27.50|-.05|140805|80|2|3|1|30249|4893|23641|82022|59581|140805|140805|140805|3871595.50|P
UUU|913821302|10/03/25|4.67|4.88|4.65|4.74|4.75|.14|14278|91|1|0|0|11778|2500|0|0|5154|14278|14278|14278|67783.64|A
UUUU|292671708|10/03/25|17.04|17.84|16.03|16.55|16.92|-.30|2951623|20823|75|19|4|2513596|230462|148730|58835|1390445|2951623|2951623|2951623|49927324.87|A
UVE|91359V107|10/03/25|26.90|28.58|26.90|28.37|28.22|1.83|17604|512|1|0|0|14862|2742|0|0|12000|17604|17604|17604|496831.74|N
UVIX|92891H606|10/03/25|10.00|10.29|9.92|10.00|10.07|-.12|2405362|6147|125|20|3|1873094|350580|131945|49743|1238017|2405362|2405362|2405362|24224969.44|Z
UVSP|915271100|10/03/25|29.79|30.08|29.60|29.84|29.88|.33|5022|278|0|0|0|5022|0|0|0|2667|5022|5022|5022|150047.55|Q
UVV|913456109|10/03/25|55.98|56.15|55.32|55.44|55.73|-.39|9874|344|0|0|0|9874|0|0|0|5382|9874|9874|9874|550294.43|N
UVXY|74347Y755|10/03/25|10.49|10.72|10.44|10.49|10.54|-.10|2910954|5015|305|28|1|1791400|938228|169063|12263|2340853|2910954|2910954|2910954|30695721.11|Z
UWM|74347R842|10/03/25|47.66|48.67|47.66|47.79|47.99|.68|80614|476|1|0|1|58441|2800|0|19373|40597|80614|80614|80614|3868660.99|P
UWMC|91823B109|10/03/25|6.13|6.17|5.94|5.98|6.01|-.10|353808|1491|13|0|0|315473|38335|0|0|171784|353808|353808|353808|2126160.88|N
UWMC WS|91823B117|10/03/25|0.13|0.14|0.13|0.14|0.13|0.00|2400|0|1|0|0|0|2400|0|0|0|2400|2400|2400|312.00|N
UX|77926X684|10/03/25|30.88|30.88|30.24|30.24|30.89|-1.01|758|2|0|0|0|758|0|0|0|0|758|758|758|23415.14|Z
UXAP|33740U364|10/03/25|0.00|0.00|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|10/03/25|46.76|46.99|46.53|46.53|46.91|.14|529|17|0|0|0|529|0|0|0|274|529|529|529|24813.21|P
UXIN|91818X306|10/03/25|3.41|3.48|3.40|3.48|3.43|.10|12732|104|0|0|0|12732|0|0|0|6156|12732|12732|12732|43637.60|Q
UXJA|33740U430|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
UXJL|33740U323|10/03/25|0.00|32.42|32.42|32.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
UXOC|33740F144|10/03/25|35.18|35.18|35.03|35.03|35.13|-.01|223|3|0|0|0|223|0|0|0|223|223|223|223|7833.99|Z
UXRP|74349Y498|10/03/25|31.83|33.27|31.60|31.97|32.51|-1.19|24403|304|1|0|0|21130|3273|0|0|14179|24403|24403|24403|793315.43|P
UYG|74347X633|10/03/25|97.86|99.42|97.80|98.58|98.82|1.35|2081|34|0|0|0|2081|0|0|0|720|2081|2081|2081|205645.24|P
UYLD|03463K752|10/03/25|51.19|51.19|51.16|51.16|51.18|0.00|500|5|0|0|0|500|0|0|0|100|500|500|500|25590.50|Q
UYM|74347R776|10/03/25|24.46|24.46|24.43|24.43|24.47|.11|1400|14|0|0|0|1400|0|0|0|337|1400|1400|1400|34260.05|P
UYSC|G93Y0A104|10/03/25|10.15|10.16|10.15|10.16|10.15|.01|1000|1|0|0|0|1000|0|0|0|1000|1000|1000|1000|10150.00|Q
UYSC R|G93Y0A112|10/03/25|0.00|0.24|0.24|0.24|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
UYSC U|G93Y0A120|10/03/25|0.00|0.00|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|10/03/25|21.50|21.50|21.31|21.37|21.37|-.03|490|7|0|0|0|490|0|0|0|0|490|490|490|10473.31|N
UZE|911684801|10/03/25|18.48|18.49|18.48|18.48|18.47|-.06|350|5|0|0|0|350|0|0|0|0|350|350|350|6465.75|N
UZF|911684884|10/03/25|18.59|18.59|18.42|18.47|18.45|-.09|213|3|0|0|0|213|0|0|0|0|213|213|213|3930.67|N
V|92826C839|10/03/25|346.00|353.02|346.00|349.89|350.74|3.93|226100|8013|0|0|0|226100|0|0|0|116119|226100|226100|226100|79301980.08|N
VABK|928031103|10/03/25|37.98|38.25|37.98|38.20|38.03|.57|874|67|0|0|0|874|0|0|0|483|874|874|874|33236.35|Q
VABS|92790A603|10/03/25|24.35|24.35|24.35|24.35|24.36|.01|4|2|0|0|0|4|0|0|0|0|4|4|4|97.42|P
VAC|57164Y107|10/03/25|67.68|69.42|67.68|68.61|68.69|1.37|16335|564|0|0|0|16335|0|0|0|11345|16335|16335|16335|1122011.30|N
VACH|G93A7H104|10/03/25|10.50|10.50|10.47|10.47|10.50|.01|100|1|0|0|0|100|0|0|0|0|100|100|100|1050.00|Q
VACH U|G93A7H120|10/03/25|0.00|0.00|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|10/03/25|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
VAL|G9460G101|10/03/25|50.75|52.85|50.75|52.08|51.97|1.85|59072|1767|0|0|0|59072|0|0|0|28209|59072|59072|59072|3070259.95|N
VAL WS|G9460G119|10/03/25|2.80|2.88|2.69|2.88|2.77|.19|665|9|0|0|0|665|0|0|0|0|665|665|665|1840.00|N
VALE|91912E105|10/03/25|10.98|11.08|10.98|11.01|11.03|-.01|1410701|1895|94|32|20|670019|305971|195730|238981|731271|1410701|1410701|1410701|15553812.66|N
VALN|92025Y103|10/03/25|11.72|11.72|11.37|11.37|11.54|-.03|21474|201|0|0|0|21474|0|0|0|14503|21474|21474|21474|247760.39|Q
VALQ|025072208|10/03/25|64.71|64.85|64.71|64.85|64.82|.14|251|3|0|0|0|251|0|0|0|251|251|251|251|16270.17|P
VALU|920437100|10/03/25|39.25|39.25|38.33|38.70|38.65|0.00|1250|22|0|0|0|1250|0|0|0|794|1250|1250|1250|48307.45|Q
VAMO|132061888|10/03/25|33.46|33.48|33.46|33.48|33.46|.05|5|1|0|0|0|5|0|0|0|5|5|5|5|167.28|Z
VANI|92854B109|10/03/25|1.53|1.53|1.41|1.41|1.45|-.12|14703|55|1|0|0|11863|2840|0|0|1073|14703|14703|14703|21314.68|Q
VATE|45784J303|10/03/25|4.56|4.65|4.56|4.65|4.58|.06|8202|19|0|1|0|1702|0|6500|0|495|8202|8202|8202|37559.75|N
VAW|92204A801|10/03/25|205.04|206.00|205.04|205.51|205.25|.33|5494|73|0|0|0|5494|0|0|0|2105|5494|5494|5494|1127634.05|P
VB|922908751|10/03/25|257.45|259.49|257.37|257.86|258.12|1.34|42562|728|0|0|1|31799|0|0|10763|27063|42562|42562|42562|10985913.40|P
VBF|46132L107|10/03/25|15.81|15.81|15.81|15.81|15.81|0.00|103|6|0|0|0|103|0|0|0|0|103|103|103|1628.00|N
VBIL|922040845|10/03/25|75.42|75.42|75.41|75.42|75.42|.03|32112|155|0|0|0|32112|0|0|0|27774|32112|32112|32112|2421769.30|Q
VBIX|926711300|10/03/25|3.37|3.51|3.24|3.36|3.47|.09|8437|19|1|0|0|5690|2747|0|0|6475|8437|8437|8437|29299.98|Q
VBK|922908595|10/03/25|302.83|304.78|301.43|302.39|302.89|.94|89626|1543|0|1|0|82369|0|7257|0|42910|89626|89626|89626|27147258.02|P
VBND|26922A602|10/03/25|44.55|44.55|44.25|44.40|44.37|-.04|2790|28|0|0|0|2790|0|0|0|2089|2790|2790|2790|123779.90|P
VBNK|92512J106|10/03/25|12.29|12.44|12.10|12.40|12.31|.11|2827|115|0|0|0|2827|0|0|0|1944|2827|2827|2827|34801.01|Q
VBR|922908611|10/03/25|210.56|212.50|210.45|211.15|211.49|1.12|29139|524|1|0|0|25010|4129|0|0|14910|29139|29139|29139|6162720.95|P
VBTX|923451108|10/03/25|33.26|33.71|33.17|33.52|33.47|.46|124834|1889|0|1|0|119730|0|5104|0|81708|124834|124834|124834|4178133.28|Q
VC|92839U206|10/03/25|122.90|123.09|120.79|120.91|121.60|-1.44|30846|1143|0|0|0|30846|0|0|0|15299|30846|30846|30846|3750741.32|Q
VCEB|921910691|10/03/25|64.29|64.29|64.21|64.24|64.26|-.02|243|5|0|0|0|243|0|0|0|0|243|243|243|15614.19|Z
VCEL|92346J108|10/03/25|32.00|33.19|32.00|32.43|32.70|.89|15698|915|0|0|0|15698|0|0|0|11745|15698|15698|15698|513403.05|Q
VCIC|G93Y09107|10/03/25|10.79|10.82|10.74|10.82|10.81|.06|12093|47|0|0|0|12093|0|0|0|102|12093|12093|12093|130744.26|Q
VCIC U|G93Y09123|10/03/25|0.00|11.60|11.60|11.60|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VCIC W|G93Y09115|10/03/25|1.70|1.70|1.70|1.70|1.70|.12|526|5|0|0|0|526|0|0|0|0|526|526|526|894.20|Q
VCIG|G98218111|10/03/25|6.40|6.49|6.25|6.34|6.37|.03|29546|410|2|0|0|23500|6046|0|0|9411|29546|29546|29546|188276.80|Q
VCIT|92206C870|10/03/25|84.16|84.20|84.03|84.07|84.08|-.10|525338|962|38|2|0|383860|126178|15300|0|416364|525338|525338|525338|44169165.35|Q
VCLN|92790A702|10/03/25|23.95|24.09|23.95|24.09|23.64|.29|3|3|0|0|0|3|0|0|0|0|3|3|3|70.92|P
VCLT|92206C813|10/03/25|77.92|77.92|77.70|77.74|77.77|-.10|280581|2242|11|0|0|250295|30286|0|0|209936|280581|280581|280581|21821032.36|Q
VCR|92204A108|10/03/25|397.77|398.25|393.13|394.12|395.39|-2.13|4327|99|0|0|0|4327|0|0|0|1211|4327|4327|4327|1710837.58|P
VCRB|922020748|10/03/25|78.48|78.48|78.27|78.30|78.35|-.11|8032|65|0|0|0|8032|0|0|0|3783|8032|8032|8032|629332.65|Q
VCRM|922907712|10/03/25|75.21|75.21|75.11|75.11|75.18|.03|6618|55|0|0|0|6618|0|0|0|2404|6618|6618|6618|497572.16|Z
VCSH|92206C409|10/03/25|79.80|79.82|79.76|79.76|79.78|-.05|108314|216|9|0|0|83932|24382|0|0|51059|108314|108314|108314|8640935.68|Q
VCTR|92645B103|10/03/25|64.35|65.63|64.35|65.39|65.24|1.35|19034|923|0|0|0|19034|0|0|0|9738|19034|19034|19034|1241739.57|Q
VCV|46132H106|10/03/25|10.55|10.60|10.52|10.59|10.56|.05|3742|36|0|0|0|3742|0|0|0|1103|3742|3742|3742|39524.50|N
VCYT|92337F107|10/03/25|35.98|36.63|35.80|36.00|36.14|.35|38862|1202|0|1|0|33280|0|5582|0|31520|38862|38862|38862|1404402.30|Q
VDC|92204A207|10/03/25|212.32|213.62|212.32|212.84|212.85|.32|12895|290|1|0|0|8678|4217|0|0|4306|12895|12895|12895|2744642.59|P
VDE|92204A306|10/03/25|125.32|126.22|125.32|125.57|125.74|.85|154766|1397|2|0|0|146992|7774|0|0|108147|154766|154766|154766|19459817.32|P
VEA|921943858|10/03/25|60.88|61.15|60.82|61.06|61.02|.56|1692076|2646|101|11|4|1002744|259892|81597|347843|1517503|1692076|1692076|1692076|103254207.34|P
VECO|922417100|10/03/25|32.70|33.06|31.52|31.60|31.97|-1.49|84570|1634|0|0|0|84570|0|0|0|49188|84570|84570|84570|2703752.87|Q
VEEA|693489122|10/03/25|0.79|0.84|0.76|0.83|0.80|.03|39859|245|3|0|0|30834|9025|0|0|15888|39859|39859|39859|32039.94|Q
VEEA W|693489114|10/03/25|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
VEEE|90177C200|10/03/25|2.74|2.82|2.74|2.77|2.78|.03|5327|74|0|0|0|5327|0|0|0|1355|5327|5327|5327|14814.03|Q
VEEV|922475108|10/03/25|300.29|301.41|294.60|296.00|296.83|-4.79|57131|2275|0|0|0|57131|0|0|0|35734|57131|57131|57131|16958075.24|N
VEGA|00768Y768|10/03/25|49.04|49.04|48.96|48.96|49.04|.04|300|2|0|0|0|300|0|0|0|300|300|300|300|14712.00|P
VEGI|464286350|10/03/25|39.31|39.42|39.31|39.42|39.39|.18|675|27|0|0|0|675|0|0|0|161|675|675|675|26589.99|P
VEGN|26922A297|10/03/25|60.32|60.32|60.23|60.23|60.24|.24|49|5|0|0|0|49|0|0|0|26|49|49|49|2951.65|Z
VEL|92262D101|10/03/25|18.15|18.15|18.03|18.04|18.06|.04|2058|111|0|0|0|2058|0|0|0|1627|2058|2058|2058|37173.87|N
VELO|92259N302|10/03/25|4.00|4.00|3.53|3.58|3.80|-.33|47630|487|0|1|0|37730|0|9900|0|12088|47630|47630|47630|181052.06|Q
VEMY|92790A801|10/03/25|27.78|27.78|27.78|27.78|27.79|.07|140|4|0|0|0|140|0|0|0|0|140|140|140|3890.80|P
VENU|92333E104|10/03/25|12.21|12.84|12.21|12.75|12.68|.34|4044|133|0|0|0|4044|0|0|0|1999|4044|4044|4044|51268.24|A
VEON|91822M502|10/03/25|51.84|53.46|51.60|52.32|52.07|.88|2849|165|0|0|0|2849|0|0|0|1159|2849|2849|2849|148351.81|Q
VERA|92337R101|10/03/25|29.30|30.61|29.19|30.12|29.83|.93|54747|1387|0|1|0|46515|0|8232|0|35387|54747|54747|54747|1633213.24|Q
VERI|92347M100|10/03/25|5.58|6.09|5.39|5.58|5.79|.29|954999|5351|36|6|3|715403|128062|45218|66316|377723|954999|954999|954999|5529845.34|Q
VERO|92332W303|10/03/25|2.42|2.45|2.31|2.31|2.37|-.19|14085|83|1|0|0|11596|2489|0|0|8725|14085|14085|14085|33350.26|Q
VERS|74347G325|10/03/25|62.37|62.37|62.37|62.37|62.61|.14|50|4|0|0|0|50|0|0|0|48|50|50|50|3130.65|P
VERU|92536C202|10/03/25|3.89|3.95|3.75|3.78|3.85|-.05|4978|90|0|0|0|4978|0|0|0|2021|4978|4978|4978|19162.36|Q
VERX|92538J106|10/03/25|24.80|25.28|24.80|25.05|25.02|.31|33928|1339|0|0|0|33928|0|0|0|17179|33928|33928|33928|848985.19|Q
VET|923725105|10/03/25|7.99|8.38|7.99|8.37|8.18|.46|84333|594|1|0|0|82210|2123|0|0|65233|84333|84333|84333|690037.49|N
VETZ|886364389|10/03/25|20.02|20.02|19.99|19.99|20.03|-.02|28|5|0|0|0|28|0|0|0|0|28|28|28|560.76|P
VEU|922042775|10/03/25|72.50|72.75|72.44|72.63|72.61|.51|304927|1293|4|0|2|195479|14279|0|95169|189653|304927|304927|304927|22142171.06|P
VEXC|921910683|10/03/25|76.67|76.74|76.62|76.62|76.71|.26|1589|21|0|0|0|1589|0|0|0|78|1589|1589|1589|121894.83|P
VFC|918204108|10/03/25|15.40|15.59|15.16|15.20|15.37|-.18|242965|2889|5|0|0|229939|13026|0|0|123602|242965|242965|242965|3733921.61|N
VFF|92707Y108|10/03/25|2.85|3.01|2.80|2.83|2.92|0.00|886880|763|17|8|12|156992|51181|61483|617224|136723|886880|886880|886880|2592184.93|Q
VFH|92204A405|10/03/25|130.22|131.47|130.22|131.00|130.93|.97|67261|1246|1|1|0|57727|3011|6523|0|49896|67261|67261|67261|8806653.59|P
VFL|24610T108|10/03/25|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|A
VFLO|92647X830|10/03/25|37.90|38.13|37.86|37.87|38.02|.06|15720|70|0|0|0|15720|0|0|0|12563|15720|15720|15720|597633.94|Q
VFMF|921935607|10/03/25|0.00|144.64|144.64|144.64|144.32|.73|27|1|0|0|0|27|0|0|0|27|27|27|27|3896.64|Z
VFMO|921935508|10/03/25|194.04|194.04|193.00|193.64|193.79|.24|755|36|0|0|0|755|0|0|0|707|755|755|755|146310.48|Z
VFMV|921935409|10/03/25|131.32|131.32|130.64|130.64|130.62|.13|8|2|0|0|0|8|0|0|0|0|8|8|8|1044.96|Z
VFQY|921935706|10/03/25|152.00|152.35|152.00|152.10|152.18|.45|1857|14|0|0|0|1857|0|0|0|1857|1857|1857|1857|282601.79|Z
VFS|Y9390M103|10/03/25|3.23|3.31|3.22|3.30|3.26|.05|48452|542|1|0|0|44452|4000|0|0|25273|48452|48452|48452|157941.59|Q
VFSW W|Y9390M111|10/03/25|0.23|0.23|0.20|0.22|0.20|.02|4076|3|1|0|0|1476|2600|0|0|4000|4076|4076|4076|833.48|Q
VFVA|921935805|10/03/25|129.50|129.89|129.50|129.52|129.87|1.28|2014|37|0|0|0|2014|0|0|0|2008|2014|2014|2014|261557.10|Z
VG|92333F101|10/03/25|13.84|14.03|13.73|13.96|13.91|.19|241766|2209|2|0|0|236526|5240|0|0|154072|241766|241766|241766|3363652.81|N
VGAS|923372106|10/03/25|3.13|3.13|3.12|3.12|3.10|.08|2311|15|0|0|0|2311|0|0|0|1020|2311|2311|2311|7170.14|Q
VGAS W|923372114|10/03/25|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
VGHY|922031687|10/03/25|75.44|75.44|75.35|75.35|75.39|-.09|1659|15|0|0|0|1659|0|0|0|107|1659|1659|1659|125074.18|Z
VGI|92829B101|10/03/25|0.00|7.98|7.98|7.98|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
VGIT|92206C706|10/03/25|60.04|60.07|59.96|59.96|59.99|-.09|341544|386|16|7|9|97838|48167|55439|140100|314567|341544|341544|341544|20490142.96|Q
VGK|922042874|10/03/25|81.11|81.46|81.11|81.35|81.31|.44|358989|2871|0|0|2|245953|0|0|113036|150658|358989|358989|358989|29188923.93|P
VGLT|92206C847|10/03/25|57.00|57.05|56.80|56.82|56.87|-.13|237981|1262|11|1|0|202890|29691|5400|0|160315|237981|237981|237981|13534222.56|Q
VGM|46131M106|10/03/25|10.18|10.18|10.08|10.09|10.13|-.11|7078|28|1|0|0|4378|2700|0|0|1609|7078|7078|7078|71673.27|N
VGMS|922020722|10/03/25|51.66|51.68|51.64|51.64|51.66|-.05|1874|21|0|0|0|1874|0|0|0|0|1874|1874|1874|96805.96|Z
VGSH|92206C102|10/03/25|58.74|58.75|58.71|58.72|58.72|-.01|185364|266|6|10|2|59870|22966|75647|26881|155649|185364|185364|185364|10884728.29|Q
VGSR|56170L695|10/03/25|10.73|10.75|10.71|10.71|10.72|.07|4730|52|0|0|0|4730|0|0|0|1700|4730|4730|4730|50684.44|Q
VGT|92204A702|10/03/25|758.84|762.58|753.10|755.67|758.64|-2.32|61401|2367|1|1|0|49101|4229|8071|0|46646|61401|61401|61401|46581441.69|P
VGUS|922040852|10/03/25|75.46|75.46|75.46|75.46|75.46|.02|8533|2|0|1|0|119|0|8414|0|8533|8533|8533|8533|643899.68|Q
VGVT|922020714|10/03/25|76.44|76.44|76.35|76.35|76.40|0.00|2909|5|0|0|0|2909|0|0|0|1335|2909|2909|2909|222253.05|P
VGZ|927926303|10/03/25|2.18|2.23|2.10|2.16|2.17|.01|131096|612|3|2|1|95600|7966|17330|10200|47064|131096|131096|131096|284499.32|A
VHC|92823T207|10/03/25|17.00|17.00|16.50|16.50|16.91|-.41|362|23|0|0|0|362|0|0|0|157|362|362|362|6121.82|Q
VHI|918905209|10/03/25|15.81|15.84|15.76|15.84|15.80|.44|1401|22|0|0|0|1401|0|0|0|847|1401|1401|1401|22133.98|N
VHT|92204A504|10/03/25|267.30|271.83|267.30|269.57|269.64|3.03|54755|1088|0|1|0|48991|0|5764|0|34681|54755|54755|54755|14764201.10|P
VIA|92556W104|10/03/25|47.73|47.73|45.20|46.00|46.12|-1.49|17637|338|0|0|0|17637|0|0|0|2319|17637|17637|17637|813381.45|N
VIAS P|92556D205|10/03/25|25.50|25.50|25.50|25.50|25.50|.16|400|1|0|0|0|400|0|0|0|400|400|400|400|10200.00|Q
VIAV|925550105|10/03/25|12.83|12.94|12.68|12.72|12.78|-.06|131377|1898|0|0|0|131377|0|0|0|58429|131377|131377|131377|1678484.25|Q
VICE|00768Y545|10/03/25|36.02|36.02|35.71|35.71|35.87|-.32|368|4|0|0|0|368|0|0|0|310|368|368|368|13201.19|P
VICI|925652109|10/03/25|32.76|33.00|32.63|32.63|32.79|-.13|246616|1977|2|0|0|241316|5300|0|0|144559|246616|246616|246616|8087444.94|N
VICR|925815102|10/03/25|49.52|50.13|49.09|49.09|49.49|.20|9353|575|0|0|0|9353|0|0|0|4615|9353|9353|9353|462919.90|Q
VIDI|26922A404|10/03/25|32.52|32.52|32.40|32.42|32.46|.20|867|6|0|0|0|867|0|0|0|0|867|867|867|28146.18|P
VIG|921908844|10/03/25|217.26|218.90|217.26|217.79|218.09|.84|84085|1434|1|0|1|65109|2252|0|16724|53839|84085|84085|84085|18338492.58|P
VIGI|921946810|10/03/25|90.96|91.29|90.96|91.20|91.19|.99|6478|127|0|0|0|6478|0|0|0|4290|6478|6478|6478|590750.53|Q
VIK|G93A5A101|10/03/25|61.33|61.62|60.28|60.31|60.94|-.73|58440|1476|0|0|0|58440|0|0|0|44849|58440|58440|58440|3561198.71|N
VINP|G9451V109|10/03/25|10.62|10.70|10.51|10.70|10.64|.10|1396|60|0|0|0|1396|0|0|0|608|1396|1396|1396|14851.15|Q
VIOG|921932794|10/03/25|122.18|122.88|122.18|122.46|122.18|.47|1513|17|0|0|0|1513|0|0|0|1258|1513|1513|1513|184865.80|P
VIOO|921932828|10/03/25|111.74|112.88|111.74|111.88|112.19|.61|17128|195|0|0|0|17128|0|0|0|12662|17128|17128|17128|1921594.10|P
VIOT|92762J103|10/03/25|3.22|3.47|3.16|3.46|3.28|.29|23356|202|1|0|0|18356|5000|0|0|7189|23356|23356|23356|76653.47|Q
VIOV|921932778|10/03/25|96.33|97.12|96.33|96.82|97.03|.74|2878|47|0|0|0|2878|0|0|0|1406|2878|2878|2878|279238.41|P
VIPS|92763W103|10/03/25|20.37|20.37|20.01|20.30|20.18|-.10|103674|1008|1|0|0|100920|2754|0|0|19374|103674|103674|103674|2091697.62|N
VIR|92764N102|10/03/25|5.67|5.82|5.39|5.72|5.65|.05|154326|2030|3|0|0|142824|11502|0|0|39357|154326|154326|154326|872147.28|Q
VIRC|927651109|10/03/25|7.50|7.54|7.41|7.44|7.48|.02|4377|92|0|0|0|4377|0|0|0|2990|4377|4377|4377|32742.76|Q
VIRT|928254101|10/03/25|34.01|34.01|33.38|33.65|33.62|-.59|51145|1246|0|0|0|51145|0|0|0|17370|51145|51145|51145|1719530.68|N
VIS|92204A603|10/03/25|297.30|298.61|297.30|297.66|297.73|.67|6135|96|0|0|0|6135|0|0|0|2207|6135|6135|6135|1826576.39|P
VIST|92837L109|10/03/25|34.29|35.43|34.29|34.53|34.82|.22|46585|867|1|0|0|44300|2285|0|0|25342|46585|46585|46585|1622091.22|N
VITL|92847W103|10/03/25|41.30|42.75|41.30|42.02|42.18|.79|47406|1399|0|0|0|47406|0|0|0|24345|47406|47406|47406|1999561.35|Q
VIV|87936R205|10/03/25|12.34|12.43|12.22|12.42|12.34|-.06|73537|884|0|0|0|73537|0|0|0|48200|73537|73537|73537|907434.89|N
VIVK|92852R403|10/03/25|0.30|0.30|0.26|0.29|0.28|.01|1584903|1630|86|48|23|413208|285415|355917|530363|471744|1584903|1584903|1584903|445197.84|Q
VIVS|68620A302|10/03/25|3.46|3.46|3.29|3.34|3.38|-.12|3299|73|0|0|0|3299|0|0|0|1121|3299|3299|3299|11159.55|Q
VIXI|88636V686|10/03/25|14.87|15.01|14.87|15.00|15.01|.09|2985|3|0|0|0|2985|0|0|0|2985|2985|2985|2985|44790.85|Q
VIXM|74347W338|10/03/25|15.86|15.92|15.86|15.92|15.89|.04|3150|34|0|0|0|3150|0|0|0|2058|3150|3150|3150|50058.76|Z
VIXY|74347Y730|10/03/25|32.29|32.72|32.15|32.27|32.42|-.41|404875|4528|3|1|0|390942|8033|5900|0|118717|404875|404875|404875|13124497.26|Z
VKI|46132E103|10/03/25|8.86|8.86|8.77|8.80|8.81|-.03|6444|46|0|0|0|6444|0|0|0|3057|6444|6444|6444|56779.58|A
VKQ|46131J103|10/03/25|9.64|9.64|9.57|9.59|9.61|-.07|10500|56|0|0|0|10500|0|0|0|2723|10500|10500|10500|100896.96|N
VKTX|92686J106|10/03/25|28.19|29.82|28.10|29.72|28.96|1.84|427696|7244|15|0|0|381445|46251|0|0|182159|427696|427696|427696|12386177.78|Q
VLGE A|927107409|10/03/25|36.72|36.92|36.71|36.92|36.90|.01|1484|77|0|0|0|1484|0|0|0|732|1484|1484|1484|54757.15|Q
VLLU|41151J778|10/03/25|0.00|22.74|22.74|22.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
VLN|M9607U115|10/03/25|1.92|1.93|1.87|1.90|1.90|.05|50923|126|3|1|0|35955|9518|5450|0|28138|50923|50923|50923|96784.70|N
VLN WS|M9607U107|10/03/25|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|N
VLO|91913Y100|10/03/25|166.71|168.40|160.00|160.44|162.44|-4.20|186627|4834|0|0|0|186627|0|0|0|103004|186627|186627|186627|30315906.93|N
VLRS|21240E105|10/03/25|7.02|7.02|6.87|6.96|6.93|-.03|17424|205|0|0|0|17424|0|0|0|12916|17424|17424|17424|120737.22|N
VLT|46131F101|10/03/25|11.31|11.34|11.26|11.26|11.30|-.05|562|7|0|0|0|562|0|0|0|500|562|562|562|6352.24|N
VLTO|92338C103|10/03/25|106.19|107.83|106.11|107.16|107.40|.69|26855|987|0|0|0|26855|0|0|0|18469|26855|26855|26855|2884212.61|N
VLU|78464A128|10/03/25|204.89|205.18|204.89|205.18|205.40|.68|413|15|0|0|0|413|0|0|0|334|413|413|413|84830.29|P
VLUE|46432F388|10/03/25|127.33|128.05|127.23|127.44|127.64|.53|16400|268|0|0|0|16400|0|0|0|10850|16400|16400|16400|2093230.78|Z
VLY|919794107|10/03/25|10.62|10.77|10.62|10.64|10.67|.07|553528|2122|24|2|0|479498|61665|12365|0|335519|553528|553528|553528|5904516.27|Q
VLYP N|919794404|10/03/25|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
VLYP O|919794305|10/03/25|25.11|25.12|25.11|25.12|25.11|-.02|1|1|0|0|0|1|0|0|0|1|1|1|1|25.11|Q
VLYP P|919794206|10/03/25|25.34|25.41|25.34|25.41|25.35|.01|12|2|0|0|0|12|0|0|0|11|12|12|12|304.23|Q
VMAR|92840Q301|10/03/25|1.49|1.54|1.48|1.52|1.51|.02|12801|128|1|0|0|10358|2443|0|0|2855|12801|12801|12801|19350.20|Q
VMAX|518416847|10/03/25|0.00|0.00|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|10/03/25|47.06|47.06|46.96|46.96|46.98|-.07|47060|211|1|0|0|43760|3300|0|0|33228|47060|47060|47060|2211021.03|Q
VMC|929160109|10/03/25|303.76|305.65|299.07|304.78|303.71|1.38|17271|768|0|0|0|17271|0|0|0|13175|17271|17271|17271|5245290.13|N
VMD|92663R105|10/03/25|6.90|7.01|6.90|6.95|6.98|.09|8423|145|1|0|0|5923|2500|0|0|5739|8423|8423|8423|58766.27|Q
VMEO|92719V100|10/03/25|7.78|7.80|7.77|7.78|7.78|0.00|32559|234|1|0|0|28353|4206|0|0|11559|32559|32559|32559|253175.25|Q
VMI|920253101|10/03/25|396.39|396.76|394.38|394.71|395.57|1.98|2939|211|0|0|0|2939|0|0|0|2259|2939|2939|2939|1162579.02|N
VMO|46132C107|10/03/25|9.63|9.65|9.58|9.59|9.61|-.10|5297|42|0|0|0|5297|0|0|0|2927|5297|5297|5297|50893.13|N
VNAM|37960A883|10/03/25|22.50|22.59|22.50|22.59|22.55|.14|950|13|0|0|0|950|0|0|0|486|950|950|950|21420.39|P
VNCE|92719W207|10/03/25|3.25|3.38|3.10|3.14|3.23|-.01|38111|318|3|0|0|30891|7220|0|0|2396|38111|38111|38111|123022.59|N
VNDA|921659108|10/03/25|5.18|5.48|5.18|5.45|5.35|.28|59012|429|2|2|0|37175|5346|16491|0|42552|59012|59012|59012|315844.23|Q
VNET|90138A103|10/03/25|11.15|11.15|10.52|10.58|10.83|-.64|447358|3537|8|0|0|420761|26597|0|0|217912|447358|447358|447358|4843642.79|Q
VNIE|00791R723|10/03/25|25.41|25.41|25.41|25.41|25.41|.04|156|1|0|0|0|156|0|0|0|0|156|156|156|3963.96|P
VNLA|47103U886|10/03/25|49.14|49.17|49.14|49.15|49.16|.01|21785|44|1|1|0|9289|3896|8600|0|12712|21785|21785|21785|1070846.32|P
VNM|92189F817|10/03/25|17.48|17.54|17.48|17.54|17.51|.02|34928|388|0|0|0|34928|0|0|0|14237|34928|34928|34928|611576.65|Z
VNME|G9580A109|10/03/25|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
VNME U|G9580A125|10/03/25|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
VNME W|G9580A117|10/03/25|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
VNO|929042109|10/03/25|41.16|41.57|40.87|41.03|41.09|-.04|29695|808|0|0|0|29695|0|0|0|24626|29695|29695|29695|1220074.28|N
VNO PRL|929042844|10/03/25|18.63|18.63|18.41|18.43|18.43|.01|339|7|0|0|0|339|0|0|0|0|339|339|339|6248.18|N
VNO PRM|929042828|10/03/25|18.65|18.65|18.58|18.58|18.65|.08|13|1|0|0|0|13|0|0|0|0|13|13|13|242.45|N
VNO PRN|929042810|10/03/25|18.33|18.60|18.33|18.59|18.59|.26|416|5|0|0|0|416|0|0|0|0|416|416|416|7733.36|N
VNO PRO|929042794|10/03/25|0.00|15.48|15.48|15.48|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
VNOM|64361Q101|10/03/25|38.44|39.05|38.31|39.00|38.73|.93|54426|1356|0|0|0|54426|0|0|0|19885|54426|54426|54426|2107710.12|Q
VNQ|922908553|10/03/25|91.20|92.16|91.20|91.42|91.69|.34|865237|5409|1|0|2|737427|2950|0|124860|551489|865237|865237|865237|79333805.69|P
VNQI|922042676|10/03/25|47.71|48.06|47.70|47.90|47.84|.27|34638|372|2|0|0|28974|5664|0|0|25261|34638|34638|34638|1656987.89|Q
VNRX|928661107|10/03/25|0.65|0.65|0.64|0.65|0.64|.02|10340|31|1|0|0|7140|3200|0|0|5430|10340|10340|10340|6656.20|A
VNSE|63875W208|10/03/25|0.00|38.61|38.61|38.61|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
VNT|928881101|10/03/25|42.02|42.08|41.33|41.41|41.64|-.41|65002|1599|0|0|0|65002|0|0|0|41604|65002|65002|65002|2706982.49|N
VNTG|G7486J109|10/03/25|7.54|7.59|7.36|7.37|7.46|-.17|92060|170|3|2|0|67528|9362|15170|0|36764|92060|92060|92060|686585.60|A
VO|922908629|10/03/25|294.98|296.85|294.98|295.21|295.43|.68|125203|1608|0|0|2|57682|0|0|67521|84056|125203|125203|125203|36988901.20|P
VOC|91829B103|10/03/25|2.98|3.04|2.98|3.04|3.00|.05|22|6|0|0|0|22|0|0|0|3|22|22|22|66.08|N
VOD|92857W308|10/03/25|11.38|11.45|11.33|11.36|11.36|-.05|542637|1332|40|8|0|372312|120641|49684|0|223720|542637|542637|542637|6165319.30|Q
VOE|922908512|10/03/25|174.70|176.02|174.70|175.26|175.40|.98|113464|1532|0|1|0|107628|0|5836|0|92701|113464|113464|113464|19902016.54|P
VOLT|87975E834|10/03/25|29.11|29.19|29.00|29.00|29.06|.05|3934|40|0|0|0|3934|0|0|0|3077|3934|3934|3934|114331.20|Q
VONE|92206C730|10/03/25|304.54|304.71|303.93|303.96|304.45|.06|1449|54|0|0|0|1449|0|0|0|1130|1449|1449|1449|441144.71|Q
VONG|92206C680|10/03/25|121.54|121.66|120.51|120.89|121.20|-.50|91460|1913|0|0|0|91460|0|0|0|41737|91460|91460|91460|11085092.80|Q
VONV|92206C714|10/03/25|89.72|90.38|89.72|89.97|90.13|.42|8828|132|0|0|0|8828|0|0|0|7772|8828|8828|8828|795640.68|Q
VOO|922908363|10/03/25|615.93|618.39|614.33|615.30|616.27|.05|804862|17112|3|0|3|595109|6874|0|202879|541989|804862|804862|804862|496014736.58|P
VOOG|921932505|10/03/25|438.55|439.00|435.34|437.13|437.90|-.86|36607|823|0|2|0|23488|0|13119|0|27861|36607|36607|36607|16030350.54|P
VOOV|921932703|10/03/25|200.11|201.36|200.11|200.69|200.42|.74|12382|141|0|1|0|5123|0|7259|0|9076|12382|12382|12382|2481607.25|P
VOR|929033207|10/03/25|37.00|39.31|37.00|37.29|38.00|.61|36516|509|1|0|0|33314|3202|0|0|18637|36516|36516|36516|1387773.01|Q
VOT|922908538|10/03/25|296.73|297.83|295.81|295.95|296.70|-.13|11471|216|1|0|0|8086|3385|0|0|6407|11471|11471|11471|3403392.18|P
VOTE|29287L106|10/03/25|79.12|79.12|78.77|78.77|79.02|-.03|190|9|0|0|0|190|0|0|0|131|190|190|190|15013.07|Q
VOX|92204A884|10/03/25|186.03|186.28|185.25|185.40|185.65|-.73|18534|436|0|0|0|18534|0|0|0|12856|18534|18534|18534|3440890.22|P
VOXR|92919F103|10/03/25|4.19|4.25|4.08|4.16|4.14|.04|20690|240|0|0|0|20690|0|0|0|11850|20690|20690|20690|85608.96|Q
VOYA|929089100|10/03/25|74.82|75.51|74.82|75.09|75.17|.36|16211|801|0|0|0|16211|0|0|0|9039|16211|16211|16211|1218552.26|N
VOYA PRB|929089209|10/03/25|24.37|24.38|24.37|24.38|24.37|-.13|135|4|0|0|0|135|0|0|0|0|135|135|135|3289.44|N
VOYG|92892B103|10/03/25|32.55|33.69|31.51|31.69|32.57|-.39|48488|903|3|0|0|36371|12117|0|0|41657|48488|48488|48488|1579049.45|N
VOYX|46092D624|10/03/25|30.40|30.40|27.51|27.78|28.32|-.57|647|9|0|0|0|647|0|0|0|1|647|647|647|18320.36|Z
VPC|26923G798|10/03/25|19.10|19.19|18.98|19.01|19.02|-.09|3411|28|0|0|0|3411|0|0|0|2092|3411|3411|3411|64874.82|P
VPG|92835K103|10/03/25|32.88|32.88|32.40|32.40|32.50|-.09|1430|62|0|0|0|1430|0|0|0|975|1430|1430|1430|46472.35|N
VPL|922042866|10/03/25|89.57|89.90|89.43|89.69|89.70|1.25|110721|1262|2|0|0|103143|7578|0|0|54615|110721|110721|110721|9932061.46|P
VPLS|922020755|10/03/25|78.66|78.66|78.54|78.56|78.59|-.03|6066|54|0|0|0|6066|0|0|0|4367|6066|6066|6066|476704.38|Q
VPU|92204A876|10/03/25|191.31|194.45|191.27|192.83|192.84|2.03|28475|510|0|1|0|21007|0|7468|0|22311|28475|28475|28475|5491095.12|P
VPV|46132K109|10/03/25|10.37|10.45|10.37|10.45|10.38|.06|301|3|0|0|0|301|0|0|0|96|301|301|301|3123.19|N
VRA|92335C106|10/03/25|2.08|2.13|2.08|2.09|2.10|.01|12338|78|0|0|0|12338|0|0|0|8586|12338|12338|12338|25937.16|Q
VRAI|26923G780|10/03/25|24.11|24.11|24.05|24.05|24.08|.17|120|3|0|0|0|120|0|0|0|0|120|120|120|2889.88|P
VRAR|37892C106|10/03/25|1.62|1.78|1.59|1.73|1.71|.17|58605|174|2|2|1|26355|7889|12642|11719|23475|58605|58605|58605|100036.27|Q
VRAX|G9495L125|10/03/25|0.62|0.63|0.61|0.62|0.63|.01|4236|36|0|0|0|4236|0|0|0|1351|4236|4236|4236|2652.33|Q
VRCA|92511W207|10/03/25|4.60|4.68|4.58|4.64|4.67|.09|8347|34|1|0|0|5276|3071|0|0|7886|8347|8347|8347|38938.99|Q
VRDN|92790C104|10/03/25|21.23|21.96|21.23|21.66|21.70|.44|28458|789|0|0|0|28458|0|0|0|21439|28458|28458|28458|617610.59|Q
VRE|554489104|10/03/25|15.07|15.15|14.90|14.91|15.02|-.13|20450|476|0|0|0|20450|0|0|0|9878|20450|20450|20450|307077.55|N
VREX|92214X106|10/03/25|11.89|12.22|11.87|11.95|12.07|.09|14722|510|0|0|0|14722|0|0|0|6790|14722|14722|14722|177670.03|Q
VRIG|46090A879|10/03/25|25.11|25.11|25.11|25.11|25.11|.01|1870|21|0|0|0|1870|0|0|0|0|1870|1870|1870|46946.35|Q
VRM|92918V307|10/03/25|27.37|27.37|26.81|26.81|26.70|26.81|78|11|0|0|0|78|0|0|0|28|78|78|78|2082.39|Q
VRME|92346X206|10/03/25|1.02|1.02|0.96|1.01|1.06|.03|54242|348|0|0|0|54242|0|0|0|19810|54242|54242|54242|57487.61|Q
VRNA|925050106|10/03/25|106.83|106.84|106.79|106.79|106.81|-.02|129694|908|2|1|0|118877|5241|5576|0|55731|129694|129694|129694|13852126.80|Q
VRNS|922280102|10/03/25|59.64|59.84|58.64|59.33|59.16|-.13|46107|1785|0|0|0|46107|0|0|0|24896|46107|46107|46107|2727625.81|Q
VRNT|92343X100|10/03/25|20.28|20.29|20.26|20.27|20.27|-.02|42400|345|0|0|0|42400|0|0|0|22196|42400|42400|42400|859363.78|Q
VRP|46138G870|10/03/25|24.74|24.78|24.69|24.76|24.75|.03|40185|164|1|0|0|35904|4281|0|0|8901|40185|40185|40185|994721.44|P
VRRM|92511U102|10/03/25|24.20|24.21|23.76|23.79|23.93|-.43|91763|1761|0|0|0|91763|0|0|0|43715|91763|91763|91763|2196272.07|Q
VRSK|92345Y106|10/03/25|246.95|250.11|246.17|248.93|249.07|1.50|39563|1769|0|0|0|39563|0|0|0|25781|39563|39563|39563|9853903.42|Q
VRSN|92343E102|10/03/25|275.44|275.44|271.16|273.06|273.04|-2.37|18401|1269|0|0|0|18401|0|0|0|13118|18401|18401|18401|5024178.09|Q
VRT|92537N108|10/03/25|161.74|163.84|157.87|160.30|161.54|-1.33|321277|7919|2|2|0|303234|7460|10583|0|139474|321277|321277|321277|51898352.30|N
VRTL|38747R512|10/03/25|55.28|56.16|53.11|54.51|54.98|-.84|8420|214|0|0|0|8420|0|0|0|5867|8420|8420|8420|462971.05|Q
VRTS|92828Q109|10/03/25|187.96|191.80|187.96|191.80|189.99|3.94|3305|404|0|0|0|3305|0|0|0|2150|3305|3305|3305|627912.94|N
VRTX|92532F100|10/03/25|412.00|412.00|403.15|403.28|406.23|-5.41|49853|2954|0|0|0|49853|0|0|0|27261|49853|49853|49853|20251631.76|Q
VS|92540Q106|10/03/25|2.13|2.13|2.12|2.13|2.10|.06|166|6|0|0|0|166|0|0|0|100|166|166|166|348.28|Q
VSA|876108200|10/03/25|3.15|3.22|2.81|3.02|3.10|-.29|27825|335|1|0|0|25325|2500|0|0|11253|27825|27825|27825|86383.51|Q
VSAT|92552V100|10/03/25|30.89|32.15|30.38|32.06|31.71|1.19|147087|3096|1|0|0|142087|5000|0|0|103405|147087|147087|147087|4663502.48|Q
VSCO|926400102|10/03/25|29.81|29.81|28.96|29.12|29.29|-.10|81471|1393|1|1|0|73901|2541|5029|0|58453|81471|81471|81471|2386587.86|N
VSDA|92647N667|10/03/25|53.80|53.95|53.80|53.94|53.94|.47|509|5|0|0|0|509|0|0|0|43|509|509|509|27454.76|Q
VSDB|922020730|10/03/25|76.50|76.52|76.50|76.52|76.49|-.03|191|5|0|0|0|191|0|0|0|9|191|191|191|14610.48|Z
VSDM|922907696|10/03/25|76.48|76.50|76.44|76.44|76.49|-.02|2289|17|0|0|0|2289|0|0|0|500|2289|2289|2289|175089.98|Z
VSEC|918284100|10/03/25|166.76|169.27|164.02|164.28|165.87|-1.36|6907|538|0|0|0|6907|0|0|0|5623|6907|6907|6907|1145678.07|Q
VSEE|92919Y102|10/03/25|0.00|0.64|0.64|0.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
VSEE W|92919Y110|10/03/25|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|10/03/25|70.59|70.67|70.45|70.64|70.58|.61|3476|39|0|0|0|3476|0|0|0|2981|3476|3476|3476|245334.69|Z
VSH|928298108|10/03/25|16.12|16.60|16.11|16.15|16.32|.34|51253|1108|0|1|0|45353|0|5900|0|31981|51253|51253|51253|836246.20|N
VSHY|92790A207|10/03/25|0.00|22.01|22.01|22.01|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
VSLU|26923N405|10/03/25|43.08|43.16|43.05|43.05|43.10|-.03|698|10|0|0|0|698|0|0|0|698|698|698|698|30084.96|P
VSME|G9517U202|10/03/25|2.35|2.40|2.18|2.18|2.33|-.11|243710|265|4|3|3|50726|12039|17145|163800|64475|243710|243710|243710|567943.92|Q
VSMV|92647N691|10/03/25|54.19|54.19|54.12|54.12|54.19|.26|212|3|0|0|0|212|0|0|0|212|212|212|212|11488.28|Q
VSS|922042718|10/03/25|143.77|144.30|143.66|144.01|143.94|.94|17742|255|1|0|0|15132|2610|0|0|7758|17742|17742|17742|2553825.91|P
VSSY W|92540Q114|10/03/25|0.05|0.05|0.05|0.05|0.05|0.00|2000|1|0|0|0|2000|0|0|0|0|2000|2000|2000|100.40|Q
VST|92840M102|10/03/25|204.20|210.12|201.72|201.99|204.95|-.64|212383|5919|2|2|0|190723|7082|14578|0|98574|212383|212383|212383|43527757.67|N
VSTA|G9440A109|10/03/25|4.92|4.95|4.92|4.94|4.92|.01|1393|6|0|0|0|1393|0|0|0|956|1393|1393|1393|6856.56|Q
VSTD|98740Y302|10/03/25|1.53|1.56|1.50|1.56|1.54|.04|6861|143|0|0|0|6861|0|0|0|2402|6861|6861|6861|10533.20|Q
VSTL|88636R180|10/03/25|22.07|23.07|21.62|21.62|22.44|-.17|4751|88|0|0|0|4751|0|0|0|1263|4751|4751|4751|106590.38|Q
VSTM|92337C203|10/03/25|9.05|9.23|8.68|8.68|8.97|-.32|71100|1477|0|0|0|71100|0|0|0|43318|71100|71100|71100|637446.59|Q
VSTS|29430C102|10/03/25|4.90|5.11|4.90|5.05|5.04|.18|82345|868|0|0|0|82345|0|0|0|41106|82345|82345|82345|414817.49|N
VT|922042742|10/03/25|139.13|139.64|138.81|139.08|139.25|.37|416540|3964|0|0|2|358458|0|0|58082|332350|416540|416540|416540|58004084.55|P
VTAK|74933X708|10/03/25|2.58|2.60|2.56|2.56|2.59|-.06|2462|47|0|0|0|2462|0|0|0|726|2462|2462|2462|6387.24|A
VTC|92206C573|10/03/25|78.44|78.44|78.34|78.34|78.36|-.09|1478|12|0|0|0|1478|0|0|0|1478|1478|1478|1478|115812.04|Q
VTEB|922907746|10/03/25|50.07|50.07|49.98|49.98|50.01|-.01|840374|932|29|6|3|266186|81956|41834|450398|472935|840374|840374|840374|42030674.34|P
VTEC|922021605|10/03/25|99.58|99.59|99.53|99.59|99.56|.06|2636|27|0|0|0|2636|0|0|0|1535|2636|2636|2636|262428.36|Z
VTEI|922907738|10/03/25|100.18|100.22|100.18|100.20|100.21|.07|364|10|0|0|0|364|0|0|0|214|364|364|364|36476.30|Z
VTEL|922907688|10/03/25|102.74|102.74|102.74|102.74|102.74|.09|100|1|0|0|0|100|0|0|0|100|100|100|100|10274.00|Z
VTES|921935870|10/03/25|101.65|101.66|101.63|101.66|101.64|.02|17311|95|1|0|0|14944|2367|0|0|11609|17311|17311|17311|1759557.61|P
VTEX|G9470A102|10/03/25|4.40|4.42|4.35|4.41|4.39|.03|70189|406|0|1|1|39710|0|9885|20594|50462|70189|70189|70189|307916.95|N
VTG|922020680|10/03/25|76.45|76.45|76.32|76.32|76.41|-.10|869|9|0|0|0|869|0|0|0|704|869|869|869|66403.62|P
VTGN|92840H400|10/03/25|3.60|3.70|3.49|3.63|3.56|.05|55609|285|3|0|0|45716|9893|0|0|34055|55609|55609|55609|197765.77|Q
VTHR|92206C599|10/03/25|296.60|297.44|295.69|295.71|296.98|.09|1255|32|0|0|0|1255|0|0|0|931|1255|1255|1255|372705.16|Q
VTI|922908769|10/03/25|330.36|331.74|329.43|329.97|330.66|.18|1195780|20296|3|2|2|1095951|8151|13337|78341|963441|1195780|1195780|1195780|395401133.77|P
VTIP|922020805|10/03/25|50.04|50.04|50.00|50.00|50.02|-.03|105931|232|5|4|1|55264|13749|26418|10500|85292|105931|105931|105931|5298356.87|Q
VTLE|516806205|10/03/25|16.46|17.20|16.46|17.07|16.99|.86|63084|1045|1|0|0|58463|4621|0|0|30950|63084|63084|63084|1071620.33|N
VTMX|92540K109|10/03/25|27.34|27.34|27.00|27.03|27.12|-.27|2357|87|0|0|0|2357|0|0|0|1097|2357|2357|2357|63914.45|N
VTN|46131T101|10/03/25|11.08|11.14|11.08|11.11|11.12|-.01|446|9|0|0|0|446|0|0|0|446|446|446|446|4960.24|N
VTOL|11040G103|10/03/25|36.52|37.34|36.52|36.57|36.88|.16|3366|112|0|0|0|3366|0|0|0|2384|3366|3366|3366|124131.44|N
VTP|922020698|10/03/25|76.65|76.65|76.49|76.49|76.63|-.11|1686|7|0|0|0|1686|0|0|0|1006|1686|1686|1686|129202.10|P
VTR|92276F100|10/03/25|69.57|70.49|69.57|69.78|70.13|.18|124441|2938|0|0|0|124441|0|0|0|76407|124441|124441|124441|8726938.76|N
VTRS|92556V106|10/03/25|10.10|10.38|10.10|10.19|10.21|.08|402923|2442|8|0|0|378658|24265|0|0|134022|402923|402923|402923|4111921.86|Q
VTS|92852X103|10/03/25|23.05|23.54|23.05|23.42|23.36|.41|14020|408|0|0|0|14020|0|0|0|11586|14020|14020|14020|327487.40|N
VTSI|92827K301|10/03/25|5.74|5.74|5.52|5.52|5.73|-.08|5984|43|1|0|0|2534|3450|0|0|4569|5984|5984|5984|34298.60|Q
VTV|922908744|10/03/25|186.88|188.42|186.88|187.53|187.84|1.00|433660|6255|3|1|1|380416|8880|7008|37356|277790|433660|433660|433660|81460030.34|P
VTVT|918385204|10/03/25|24.18|24.18|24.10|24.10|24.11|.97|148|12|0|0|0|148|0|0|0|47|148|148|148|3568.47|Q
VTWG|92206C623|10/03/25|240.00|240.00|237.88|237.91|238.20|1.77|1381|22|0|0|0|1381|0|0|0|1379|1381|1381|1381|328956.15|Q
VTWO|92206C664|10/03/25|99.15|100.25|99.13|99.36|99.68|.74|136742|627|0|0|0|136742|0|0|0|108751|136742|136742|136742|13630282.29|Q
VTWV|92206C649|10/03/25|158.00|159.45|158.00|158.39|158.88|1.55|745|36|0|0|0|745|0|0|0|740|745|745|745|118365.45|Q
VTYX|92332V107|10/03/25|3.64|3.77|3.43|3.62|3.55|.09|130853|773|3|1|0|115553|9600|5700|0|26890|130853|130853|130853|464850.97|Q
VUG|922908736|10/03/25|483.61|484.21|479.81|481.44|482.31|-1.84|173668|3884|1|0|1|142116|2183|0|29369|81539|173668|173668|173668|83761111.98|P
VUSB|92203C303|10/03/25|49.85|49.86|49.84|49.85|49.85|.01|7299|28|0|0|0|7299|0|0|0|3411|7299|7299|7299|363826.20|Z
VUSE|26922A503|10/03/25|66.71|66.71|66.65|66.65|66.70|.02|73|10|0|0|0|73|0|0|0|65|73|73|73|4869.08|P
VUZI|92921W300|10/03/25|3.84|3.99|3.71|3.89|3.84|.10|340709|2106|14|2|0|282415|46278|12016|0|207508|340709|340709|340709|1309228.89|Q
VV|922908637|10/03/25|309.69|310.82|308.92|309.24|309.88|-.01|31250|819|0|1|0|23945|0|7305|0|18178|31250|31250|31250|9683836.07|P
VVOS|92859E207|10/03/25|3.22|3.26|3.16|3.20|3.21|-.01|8077|218|0|0|0|8077|0|0|0|4317|8077|8077|8077|25953.79|Q
VVPR|G9376R209|10/03/25|5.58|5.84|5.30|5.41|5.53|-.22|60718|686|1|0|0|57938|2780|0|0|39813|60718|60718|60718|335885.63|Q
VVR|46131H107|10/03/25|3.40|3.40|3.35|3.35|3.37|-.06|55536|260|1|0|0|53159|2377|0|0|8463|55536|55536|55536|186904.12|N
VVV|92047W101|10/03/25|36.16|36.21|35.75|35.76|35.97|-.31|53764|1558|0|0|0|53764|0|0|0|22079|53764|53764|53764|1933814.37|N
VVX|92242T101|10/03/25|59.00|60.06|59.00|59.63|59.61|1.02|6661|277|0|0|0|6661|0|0|0|4936|6661|6661|6661|397066.29|N
VWAV|927950105|10/03/25|9.35|9.35|8.62|8.84|8.88|-.26|9927|260|0|0|0|9927|0|0|0|7334|9927|9927|9927|88102.96|Q
VWAV W|927950113|10/03/25|0.39|0.40|0.39|0.40|0.34|-.03|5701|10|0|0|0|5701|0|0|0|500|5701|5701|5701|1963.83|Q
VWID|26923G848|10/03/25|0.00|33.93|33.93|33.93|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
VWO|922042858|10/03/25|54.88|54.94|54.65|54.79|54.82|.12|1230720|2554|43|19|7|545263|133229|141069|411159|900610|1230720|1230720|1230720|67464386.96|P
VWOB|921946885|10/03/25|66.91|66.93|66.81|66.90|66.89|.06|13929|110|0|0|0|13929|0|0|0|11619|13929|13929|13929|931702.54|Q
VXF|922908652|10/03/25|212.31|213.51|211.38|212.10|212.53|.68|43766|839|1|0|0|40645|3121|0|0|20856|43766|43766|43766|9301492.88|P
VXUS|921909768|10/03/25|74.55|74.77|74.44|74.66|74.63|.54|233464|1891|0|0|0|233464|0|0|0|106625|233464|233464|233464|17424405.42|Q
VXX|06748M196|10/03/25|33.21|33.71|33.08|33.23|33.32|-.20|1300866|10169|11|1|1|1254967|28922|6624|10353|973167|1300866|1300866|1300866|43339115.34|Z
VXZ|06748M188|10/03/25|55.38|55.52|55.38|55.52|55.41|-.13|118|4|0|0|0|118|0|0|0|100|118|118|118|6538.40|Z
VYGR|92915B106|10/03/25|4.74|4.86|4.74|4.86|4.79|.13|31923|720|1|0|0|28923|3000|0|0|13701|31923|31923|31923|153014.86|Q
VYLD|48133Q408|10/03/25|26.97|26.97|26.91|26.91|26.93|-.05|259|3|0|0|0|259|0|0|0|258|259|259|259|6974.80|P
VYM|921946406|10/03/25|141.25|142.20|141.25|141.55|141.74|.64|173015|2971|1|0|1|143744|2881|0|26390|98367|173015|173015|173015|24522293.40|P
VYMI|921946794|10/03/25|85.23|85.47|85.20|85.38|85.35|.56|83247|1301|0|0|0|83247|0|0|0|64417|83247|83247|83247|7105446.07|Q
VYNE|92941V308|10/03/25|0.33|0.38|0.33|0.37|0.36|.04|538039|1700|48|9|3|261658|160961|74996|40424|344980|538039|538039|538039|192370.31|Q
VYX|62886E108|10/03/25|12.68|13.01|12.68|12.78|12.80|.17|35223|642|0|0|0|35223|0|0|0|14066|35223|35223|35223|450986.36|N
VZ|92343V104|10/03/25|43.47|43.93|43.41|43.68|43.70|.27|807682|6824|15|0|1|743880|45027|0|18775|543838|807682|807682|807682|35297125.39|N
VZLA|92859G608|10/03/25|4.36|4.55|4.35|4.44|4.44|.07|357413|964|12|1|0|316556|33270|7587|0|277624|357413|357413|357413|1586524.87|A
W|94419L101|10/03/25|87.00|90.52|86.88|88.54|88.88|2.20|96848|2644|0|0|0|96848|0|0|0|57161|96848|96848|96848|8608209.65|N
WAB|929740108|10/03/25|198.61|201.67|198.61|200.17|200.66|2.34|22813|1143|0|0|0|22813|0|0|0|13709|22813|22813|22813|4577544.56|N
WABC|957090103|10/03/25|48.83|49.17|47.88|47.98|48.49|-.52|9476|511|0|0|0|9476|0|0|0|4590|9476|9476|9476|459492.44|Q
WABF|35473P397|10/03/25|0.00|0.00|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|10/03/25|30.12|30.46|29.92|29.97|30.13|.06|25613|922|0|0|0|25613|0|0|0|15049|25613|25613|25613|771774.46|Q
WAFD P|938824307|10/03/25|16.58|16.58|16.50|16.50|16.53|-.05|340|6|0|0|0|340|0|0|0|0|340|340|340|5621.50|Q
WAFU|G94184101|10/03/25|2.03|2.10|1.97|1.99|2.09|-.07|5333|45|1|0|0|1133|4200|0|0|283|5333|5333|5333|11132.31|Q
WAI|G8923U129|10/03/25|3.56|3.63|3.30|3.32|3.45|-.43|8968|259|0|0|0|8968|0|0|0|1696|8968|8968|8968|30980.96|Q
WAL|957638109|10/03/25|86.38|87.20|85.88|86.75|86.68|1.28|26482|900|0|0|0|26482|0|0|0|16125|26482|26482|26482|2295431.83|N
WAL PRA|957638406|10/03/25|22.56|22.56|22.33|22.33|22.42|-.15|4205|20|0|0|0|4205|0|0|0|0|4205|4205|4205|94291.81|N
WALD|G9503X103|10/03/25|1.90|1.94|1.83|1.87|1.85|-.02|16129|173|0|0|0|16129|0|0|0|2232|16129|16129|16129|29845.58|Q
WALD W|G9503X111|10/03/25|0.03|0.03|0.03|0.03|0.03|-.01|16100|3|4|0|0|1600|14500|0|0|7100|16100|16100|16100|498.41|Q
WANT|25459Y801|10/03/25|53.45|53.45|51.99|51.99|52.37|-1.06|1450|32|0|0|0|1450|0|0|0|448|1450|1450|1450|75933.80|P
WAR|26922B410|10/03/25|26.61|26.67|26.40|26.40|26.60|-.04|1284|20|0|0|0|1284|0|0|0|1147|1284|1284|1284|34157.72|P
WASH|940610108|10/03/25|28.60|28.95|28.60|28.89|28.85|.54|8361|491|0|0|0|8361|0|0|0|4074|8361|8361|8361|241238.85|Q
WAT|941848103|10/03/25|323.70|332.70|323.70|328.56|329.68|6.61|29936|1242|0|0|0|29936|0|0|0|25423|29936|29936|29936|9869325.85|N
WATT|29272C301|10/03/25|7.96|8.31|7.96|8.12|8.17|.30|14269|94|0|0|0|14269|0|0|0|10956|14269|14269|14269|116546.18|Q
WAVE|27900N103|10/03/25|8.50|8.50|8.13|8.13|8.25|-.41|677|12|0|0|0|677|0|0|0|415|677|677|677|5582.75|Q
WAY|946784105|10/03/25|38.08|39.09|38.05|38.65|38.86|.45|171237|3481|0|0|0|171237|0|0|0|94992|171237|171237|171237|6653848.08|Q
WB|948596101|10/03/25|12.74|12.74|12.43|12.62|12.54|-.22|48533|818|1|0|0|44664|3869|0|0|18810|48533|48533|48533|608441.06|Q
WBD|934423104|10/03/25|19.38|19.60|18.83|19.00|19.13|-.25|1503317|10594|10|4|1|1420037|28831|33614|20835|618985|1503317|1503317|1503317|28762640.47|Q
WBI|940923105|10/03/25|25.50|26.00|25.20|25.77|25.67|.34|51070|564|0|1|0|43528|0|7542|0|28151|51070|51070|51070|1310966.38|N
WBIF|00400R601|10/03/25|31.35|31.35|31.34|31.34|31.35|-.14|64|1|0|0|0|64|0|0|0|0|64|64|64|2006.40|P
WBIG|00400R700|10/03/25|23.78|23.78|23.73|23.73|23.76|.10|100|2|0|0|0|100|0|0|0|0|100|100|100|2376.16|P
WBIL|00400R809|10/03/25|34.90|34.97|34.90|34.97|34.90|.01|76|1|0|0|0|76|0|0|0|0|76|76|76|2652.40|P
WBIY|00400R858|10/03/25|31.37|31.56|31.37|31.50|31.48|.31|988|9|0|0|0|988|0|0|0|201|988|988|988|31097.58|P
WBS|947890109|10/03/25|59.49|60.00|59.35|59.60|59.67|.62|16398|589|0|0|0|16398|0|0|0|7867|16398|16398|16398|978465.34|N
WBS PRF|947890505|10/03/25|20.96|20.96|20.72|20.72|20.96|-.07|8|1|0|0|0|8|0|0|0|0|8|8|8|167.68|N
WBS PRG|947890703|10/03/25|0.00|24.89|24.89|24.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
WBTN|94845U105|10/03/25|17.91|18.40|17.91|18.03|18.17|.24|29621|1121|0|0|0|29621|0|0|0|21139|29621|29621|29621|538246.69|Q
WBUY|G9513S110|10/03/25|3.55|3.57|3.51|3.51|3.53|-.05|1752|52|0|0|0|1752|0|0|0|957|1752|1752|1752|6183.87|Q
WBX|N94209124|10/03/25|4.44|5.27|4.44|5.13|5.05|.56|3387|53|0|0|0|3387|0|0|0|709|3387|3387|3387|17099.04|N
WCAP|84858T665|10/03/25|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|P
WCBR|97717Y659|10/03/25|32.01|32.01|31.75|31.75|31.94|-.09|18|3|0|0|0|18|0|0|0|18|18|18|18|574.91|Q
WCC|95082P105|10/03/25|215.98|218.06|214.25|215.84|216.35|2.09|18387|666|0|0|0|18387|0|0|0|14270|18387|18387|18387|3978095.70|N
WCEO|90214Q576|10/03/25|0.00|32.73|32.73|32.73|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
WCLD|97717Y691|10/03/25|35.30|35.53|35.01|35.13|35.30|-.04|13487|93|0|0|0|13487|0|0|0|7874|13487|13487|13487|476091.01|Q
WCME|33733E740|10/03/25|17.41|17.41|17.36|17.36|17.39|.01|663|3|0|0|0|663|0|0|0|0|663|663|663|11529.59|P
WCMI|33733E732|10/03/25|17.20|17.21|17.10|17.15|17.17|.07|6658|67|0|0|0|6658|0|0|0|4170|6658|6658|6658|114307.83|P
WCN|94106B101|10/03/25|173.47|175.23|172.58|174.36|174.48|1.34|43241|1047|0|0|0|43241|0|0|0|12816|43241|43241|43241|7544861.09|N
WCPB|664925880|10/03/25|25.58|25.58|25.52|25.52|25.58|-.03|11|1|0|0|0|11|0|0|0|9|11|11|11|281.38|P
WCT|G9545M115|10/03/25|0.38|0.39|0.38|0.39|0.39|.03|67881|204|3|3|0|34941|8640|24300|0|25255|67881|67881|67881|26134.61|Q
WD|93148P102|10/03/25|84.21|86.35|83.97|83.97|84.92|-.41|15834|415|0|0|0|15834|0|0|0|9889|15834|15834|15834|1344665.40|N
WDAF|97717Y311|10/03/25|31.88|31.88|31.77|31.87|31.82|.45|4000|10|0|0|0|4000|0|0|0|0|4000|4000|4000|127268.00|Q
WDAY|98138H101|10/03/25|232.58|237.65|230.86|236.45|235.14|4.23|130137|5028|0|0|0|130137|0|0|0|80843|130137|130137|130137|30600760.42|Q
WDC|958102105|10/03/25|131.80|136.20|130.00|131.30|133.10|.07|545568|11048|3|0|0|535714|9854|0|0|302476|545568|545568|545568|72614068.63|Q
WDEF|97717Y337|10/03/25|34.35|34.35|34.05|34.08|34.17|.07|6212|39|0|0|0|6212|0|0|0|2134|6212|6212|6212|212244.25|P
WDFC|929236107|10/03/25|195.90|197.35|193.86|194.24|195.31|-1.72|8048|647|0|0|0|8048|0|0|0|4608|8048|8048|8048|1571814.87|Q
WDGF|97717Y329|10/03/25|0.00|32.67|32.67|32.67|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WDH|94132V105|10/03/25|1.90|1.96|1.90|1.94|1.93|.05|70195|338|2|1|0|56852|7445|5898|0|21635|70195|70195|70195|135600.05|N
WDI|95790K109|10/03/25|14.84|14.97|14.82|14.94|14.89|.06|3907|66|0|0|0|3907|0|0|0|2097|3907|3907|3907|58158.29|N
WDIV|78463X459|10/03/25|73.02|73.35|73.02|73.27|73.18|.43|779|15|0|0|0|779|0|0|0|756|779|779|779|57006.93|P
WDNA|97717Y618|10/03/25|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|Z
WDS|980228308|10/03/25|15.14|15.29|15.14|15.24|15.24|.27|28031|357|0|0|0|28031|0|0|0|10883|28031|28031|28031|427074.71|N
WDTE|88636J147|10/03/25|33.84|33.94|33.83|33.92|33.89|.08|2535|52|0|0|0|2535|0|0|0|1587|2535|2535|2535|85899.04|P
WEA|957664105|10/03/25|11.26|11.29|11.26|11.29|11.26|.03|100|1|0|0|0|100|0|0|0|0|100|100|100|1126.00|N
WEAT|88166A508|10/03/25|4.16|4.18|4.15|4.15|4.16|-.01|37662|110|4|0|0|23702|13960|0|0|21060|37662|37662|37662|156660.31|P
WEAV|94724R108|10/03/25|6.59|6.75|6.58|6.64|6.68|.09|36192|520|0|0|0|36192|0|0|0|16896|36192|36192|36192|241709.17|N
WEBL|25460E364|10/03/25|32.36|32.36|31.39|31.56|31.87|-.79|40400|490|1|0|0|37814|2586|0|0|27570|40400|40400|40400|1287348.78|P
WEBS|25461A486|10/03/25|18.33|18.85|18.33|18.84|18.53|.46|13320|69|0|0|0|13320|0|0|0|10157|13320|13320|13320|246781.51|P
WEC|92939U106|10/03/25|112.75|114.04|112.75|113.28|113.57|1.26|72955|1902|0|0|0|72955|0|0|0|34493|72955|72955|72955|8285658.09|N
WEED|53656F128|10/03/25|22.60|23.40|21.87|21.87|22.26|-.73|2164|20|0|0|0|2164|0|0|0|2060|2164|2164|2164|48179.05|Z
WEEI|90386K571|10/03/25|21.18|21.18|21.12|21.12|21.14|.07|283|5|0|0|0|283|0|0|0|170|283|283|283|5982.68|Q
WEEK|77926X676|10/03/25|100.07|100.10|100.05|100.05|100.08|-.03|1905|41|0|0|0|1905|0|0|0|674|1905|1905|1905|190654.15|Z
WEEL|88636J410|10/03/25|20.13|20.13|20.06|20.06|20.09|.01|246|7|0|0|0|246|0|0|0|224|246|246|246|4942.84|P
WELL|95040Q104|10/03/25|175.42|176.51|175.01|175.08|175.85|-.50|65212|1523|0|0|0|65212|0|0|0|28098|65212|65212|65212|11467812.12|N
WEN|95058W100|10/03/25|9.40|9.60|9.39|9.56|9.52|.15|206939|1686|2|0|0|199911|7028|0|0|102665|206939|206939|206939|1970803.67|Q
WENN|G9R39C103|10/03/25|10.16|10.17|10.15|10.15|10.17|-.01|25199|4|0|0|1|399|0|0|24800|99|25199|25199|25199|256271.35|Q
WENN W|G9R39C111|10/03/25|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|10/03/25|26.46|28.07|26.46|27.45|27.56|.95|93939|2013|0|0|0|93939|0|0|0|48809|93939|93939|93939|2588786.20|Q
WES|958669103|10/03/25|38.82|39.14|38.53|38.60|38.78|-.29|96219|1101|0|0|0|96219|0|0|0|59500|96219|96219|96219|3731645.84|N
WEST|96145W103|10/03/25|4.89|5.07|4.83|4.86|4.92|-.02|15280|363|0|0|0|15280|0|0|0|9014|15280|15280|15280|75153.81|Q
WETH|961881208|10/03/25|1.24|1.30|1.24|1.30|1.28|.08|6689|47|0|0|0|6689|0|0|0|2725|6689|6689|6689|8559.00|Q
WETO|G9513A101|10/03/25|1.91|1.91|1.60|1.70|1.73|-.27|68299|216|7|1|0|43971|18915|5413|0|11077|68299|68299|68299|118132.92|Q
WEX|96208T104|10/03/25|160.00|161.94|159.30|159.61|160.24|.80|9583|364|0|0|0|9583|0|0|0|8405|9583|9583|9583|1535552.70|N
WEYS|962149100|10/03/25|30.03|30.03|29.64|29.64|29.97|.01|815|34|0|0|0|815|0|0|0|712|815|815|815|24428.17|Q
WF|981064108|10/03/25|55.95|56.20|55.95|56.14|56.13|.60|671|34|0|0|0|671|0|0|0|431|671|671|671|37659.92|N
WFC|949746101|10/03/25|80.93|81.67|80.46|80.68|80.92|.18|468705|7652|0|0|0|468705|0|0|0|189557|468705|468705|468705|37926649.58|N
WFC PRA|94988U128|10/03/25|19.85|19.85|19.74|19.74|19.83|-.06|77|5|0|0|0|77|0|0|0|0|77|77|77|1526.69|N
WFC PRC|95002Y202|10/03/25|18.39|18.42|18.33|18.35|18.39|-.06|3657|23|0|0|0|3657|0|0|0|0|3657|3657|3657|67258.34|N
WFC PRD|95002Y400|10/03/25|17.98|17.98|17.88|17.88|17.93|-.05|5137|28|0|0|0|5137|0|0|0|0|5137|5137|5137|92109.67|N
WFC PRL|949746804|10/03/25|1250.10|1250.10|1247.50|1247.50|1250.69|-5.50|28|4|0|0|0|28|0|0|0|0|28|28|28|35019.45|N
WFC PRY|94988U656|10/03/25|25.00|25.00|24.94|24.94|24.94|.01|186|6|0|0|0|186|0|0|0|0|186|186|186|4639.44|N
WFC PRZ|94988U151|10/03/25|20.03|20.04|19.99|19.99|20.03|-.04|1146|27|0|0|0|1146|0|0|0|0|1146|1146|1146|22959.96|N
WFCF|96327X200|10/03/25|13.40|13.40|13.29|13.29|13.40|-.28|100|4|0|0|0|100|0|0|0|1|100|100|100|1339.88|Q
WFF|G9627R107|10/03/25|0.97|1.01|0.96|0.99|0.99|.03|11816|66|0|0|0|11816|0|0|0|2688|11816|11816|11816|11650.31|Q
WFG|952845105|10/03/25|67.82|69.43|67.82|68.47|68.46|.17|23829|424|0|0|0|23829|0|0|0|17147|23829|23829|23829|1631418.27|N
WFH|25460G773|10/03/25|72.45|72.45|72.26|72.26|72.42|.05|256|2|0|0|0|256|0|0|0|0|256|256|256|18539.66|P
WFRD|G48833118|10/03/25|67.27|67.27|65.14|65.61|66.08|-.67|42847|1709|0|0|0|42847|0|0|0|30563|42847|42847|42847|2831359.82|Q
WGMI|91917A207|10/03/25|47.00|50.00|47.00|48.19|48.62|1.70|39809|360|0|0|0|39809|0|0|0|31469|39809|39809|39809|1935407.80|Q
WGO|974637100|10/03/25|34.44|35.08|34.44|34.79|34.74|.73|11073|408|0|0|0|11073|0|0|0|5460|11073|11073|11073|384714.47|N
WGRX|949503106|10/03/25|0.81|0.83|0.64|0.68|0.71|-.13|271566|1518|13|2|2|185020|39565|19730|27251|47817|271566|271566|271566|193176.85|Q
WGS|81663L200|10/03/25|117.61|121.26|117.22|118.35|119.46|1.01|39558|2357|0|0|0|39558|0|0|0|27714|39558|39558|39558|4725403.92|Q
WGSW W|81663L119|10/03/25|0.08|0.09|0.08|0.08|0.08|-.01|756|7|0|0|0|756|0|0|0|540|756|756|756|61.61|Q
WH|98311A105|10/03/25|81.40|81.68|80.80|81.52|81.42|.34|35871|920|0|0|0|35871|0|0|0|18555|35871|35871|35871|2920745.71|N
WHD|127203107|10/03/25|38.61|38.80|37.56|37.59|38.10|-.63|36634|1164|0|0|0|36634|0|0|0|22389|36634|36634|36634|1395663.99|N
WHF|96524V106|10/03/25|6.94|7.09|6.94|6.99|7.00|.10|6375|177|0|0|0|6375|0|0|0|3719|6375|6375|6375|44617.60|Q
WHFC L|96524V403|10/03/25|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|Q
WHG|961765104|10/03/25|16.97|16.97|16.65|16.78|16.70|.26|144|7|0|0|0|144|0|0|0|144|144|144|144|2404.64|N
WHLR|963025796|10/03/25|5.53|6.09|5.53|5.76|5.88|.33|7603|208|0|0|0|7603|0|0|0|2276|7603|7603|7603|44717.06|Q
WHLR D|963025606|10/03/25|0.00|0.00|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 L|963025804|10/03/25|109.99|109.99|109.99|0.00|100.11|0.00|9|5|0|0|0|9|0|0|0|0|9|9|9|900.97|Q
WHLR P|963025309|10/03/25|4.03|4.05|4.02|4.05|4.03|-.18|1000|5|0|0|0|1000|0|0|0|0|1000|1000|1000|4025.00|Q
WHR|963320106|10/03/25|80.19|80.42|79.15|80.09|79.90|.53|32195|934|0|0|0|32195|0|0|0|23561|32195|32195|32195|2572296.89|N
WHTX|92864M608|10/03/25|0.00|9.89|9.89|9.89|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
WHWK|00032Q104|10/03/25|1.93|2.01|1.93|1.97|1.97|.02|1897|19|0|0|0|1897|0|0|0|1174|1897|1897|1897|3738.29|Q
WIA|95766Q106|10/03/25|8.42|8.45|8.42|8.45|8.43|.03|3971|20|0|0|0|3971|0|0|0|1042|3971|3971|3971|33492.61|N
WILC|M52523103|10/03/25|19.48|20.00|19.48|20.00|19.82|.52|3250|32|0|0|0|3250|0|0|0|1040|3250|3250|3250|64430.57|Q
WILD|45259A431|10/03/25|38.38|38.72|35.83|36.94|37.57|-1.42|12902|100|1|0|0|10662|2240|0|0|11387|12902|12902|12902|484696.51|P
WIMI|G9687V204|10/03/25|4.69|5.03|4.64|4.67|4.89|-.02|48275|341|0|0|0|48275|0|0|0|27704|48275|48275|48275|236027.89|Q
WINA|974250102|10/03/25|516.26|526.22|512.10|512.10|521.39|-5.77|9882|1042|0|0|0|9882|0|0|0|7023|9882|9882|9882|5152367.02|Q
WING|974155103|10/03/25|263.17|263.17|249.20|251.96|255.16|-13.35|65360|2319|0|0|0|65360|0|0|0|43596|65360|65360|65360|16677485.03|Q
WINN|41151J406|10/03/25|31.37|31.43|31.22|31.25|31.36|-.08|568|9|0|0|0|568|0|0|0|368|568|568|568|17809.82|N
WIP|78464A490|10/03/25|39.21|39.22|39.09|39.16|39.16|.15|3999|43|0|0|0|3999|0|0|0|1775|3999|3999|3999|156585.29|P
WISE|882927502|10/03/25|46.25|46.60|45.69|45.69|46.43|.17|2058|19|0|0|0|2058|0|0|0|1436|2058|2058|2058|95558.48|Q
WIT|97651M109|10/03/25|2.63|2.63|2.60|2.62|2.62|0.00|556016|722|54|18|3|232908|160268|120828|42012|264329|556016|556016|556016|1455674.61|N
WIW|95766R104|10/03/25|8.89|8.89|8.87|8.87|8.88|.01|2361|19|0|0|0|2361|0|0|0|1498|2361|2361|2361|20955.44|N
WIX|M98068105|10/03/25|154.01|154.98|149.86|151.76|152.43|-1.95|102422|1939|1|4|0|72548|2597|27277|0|39452|102422|102422|102422|15612409.15|Q
WK|98139A105|10/03/25|87.41|88.33|87.23|87.84|87.86|.38|20655|678|0|0|0|20655|0|0|0|16041|20655|20655|20655|1814740.56|N
WKC|981475106|10/03/25|26.31|26.45|26.06|26.07|26.26|0.00|12181|475|0|0|0|12181|0|0|0|4337|12181|12181|12181|319887.27|N
WKEY|97727L408|10/03/25|7.00|7.34|6.85|7.01|7.02|-.07|42217|276|0|0|0|42217|0|0|0|15997|42217|42217|42217|296357.21|Q
WKHS|98138J404|10/03/25|1.12|1.23|1.12|1.15|1.17|.04|200144|513|11|5|0|118827|41473|39844|0|151604|200144|200144|200144|233939.77|Q
WKSP|98139Q308|10/03/25|3.46|3.64|3.19|3.32|3.36|-.11|27737|186|0|0|0|27737|0|0|0|8630|27737|27737|27737|93235.83|Q
WLAC|G9675P102|10/03/25|11.65|12.30|11.63|12.06|11.81|.46|76690|389|3|1|0|60188|8402|8100|0|6698|76690|76690|76690|905359.03|Q
WLAC U|G9675P128|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WLAC W|G9675P110|10/03/25|2.41|3.00|2.31|2.75|2.66|.23|38705|151|0|1|0|29405|0|9300|0|3510|38705|38705|38705|102809.78|Q
WLDN|96924N100|10/03/25|93.48|93.48|90.73|91.21|92.23|-2.20|12358|748|0|0|0|12358|0|0|0|3919|12358|12358|12358|1139797.01|Q
WLDR|90214Q105|10/03/25|37.47|37.54|37.47|37.54|37.55|.08|15|4|0|0|0|15|0|0|0|15|15|15|15|563.19|Z
WLDS|M97838201|10/03/25|5.44|5.44|4.81|4.91|5.16|-.29|86717|1513|1|1|0|74217|2500|10000|0|56260|86717|86717|86717|447033.29|Q
WLDS W|M97838185|10/03/25|3.02|3.02|2.68|2.93|2.80|-.64|796|6|0|0|0|796|0|0|0|446|796|796|796|2227.00|Q
WLFC|970646105|10/03/25|137.15|137.51|136.60|136.60|137.47|-.61|2433|505|0|0|0|2433|0|0|0|1333|2433|2433|2433|334471.62|Q
WLK|960413102|10/03/25|79.60|82.60|79.42|82.34|81.81|2.46|27562|959|0|0|0|27562|0|0|0|21831|27562|27562|27562|2254894.81|N
WLKP|960417103|10/03/25|21.20|21.45|21.20|21.45|21.39|.39|2024|24|0|0|0|2024|0|0|0|745|2024|2024|2024|43292.52|N
WLTG|26923N801|10/03/25|35.17|35.22|35.17|35.22|35.17|.18|11|1|0|0|0|11|0|0|0|11|11|11|11|386.87|N
WLY|968223206|10/03/25|40.50|40.85|39.95|39.96|40.35|-.11|10581|478|0|0|0|10581|0|0|0|7488|10581|10581|10581|426944.49|N
WLYB|968223305|10/03/25|0.00|0.00|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|10/03/25|216.51|220.89|216.41|219.78|219.70|2.87|48828|1852|0|0|0|48828|0|0|0|21480|48828|48828|48828|10727508.03|N
WMB|969457100|10/03/25|64.12|65.00|63.81|64.47|64.69|.39|300962|5509|0|0|0|300962|0|0|0|172987|300962|300962|300962|19468971.34|N
WMG|934550203|10/03/25|34.22|34.22|33.66|33.86|33.81|-.32|114262|1904|0|0|0|114262|0|0|0|70956|114262|114262|114262|3863230.29|Q
WMK|948849104|10/03/25|71.57|73.03|71.57|73.00|72.62|1.42|6256|305|0|0|0|6256|0|0|0|4011|6256|6256|6256|454297.48|N
WMS|00790R104|10/03/25|143.49|143.73|140.93|141.95|142.03|-.56|20107|726|0|0|0|20107|0|0|0|18334|20107|20107|20107|2855730.44|N
WMT|931142103|10/03/25|101.40|102.80|101.23|102.07|102.20|.37|708829|12464|1|0|0|706329|2500|0|0|292156|708829|708829|708829|72441448.76|N
WNC|929566107|10/03/25|9.64|9.95|9.64|9.70|9.76|.10|14668|541|0|0|0|14668|0|0|0|5169|14668|14668|14668|143205.86|N
WNEB|958892101|10/03/25|11.88|11.88|11.58|11.73|11.67|.17|2412|126|0|0|0|2412|0|0|0|1076|2412|2412|2412|28139.30|Q
WNS|G98196101|10/03/25|76.28|76.34|76.25|76.30|76.27|.05|49746|500|0|0|0|49746|0|0|0|25194|49746|49746|49746|3794005.07|N
WNTR|88636R347|10/03/25|27.96|28.36|27.76|27.93|28.02|-.07|34829|451|1|1|0|22952|3912|7965|0|13264|34829|34829|34829|975773.98|P
WNW|G9604C123|10/03/25|1.92|1.92|1.88|1.89|1.91|-.09|1241|13|0|0|0|1241|0|0|0|1060|1241|1241|1241|2364.56|Q
WOK|G9767H109|10/03/25|0.08|0.08|0.08|0.08|0.08|0.00|4443845|2710|224|112|87|876613|786060|847896|1933276|1770985|4443845|4443845|4443845|351893.55|Q
WOLF|97785W106|10/03/25|25.09|27.51|23.73|24.43|25.56|-.27|417658|5526|14|0|0|379354|38304|0|0|193298|417658|417658|417658|10676921.85|N
WOMN|45259A100|10/03/25|40.81|40.88|40.81|40.83|40.94|.15|1139|23|0|0|0|1139|0|0|0|337|1139|1139|1139|46635.95|P
WOOD|464288174|10/03/25|74.00|74.35|74.00|74.14|74.23|.38|1231|22|0|0|0|1231|0|0|0|18|1231|1231|1231|91379.82|Q
WOOF|71601V105|10/03/25|3.90|3.96|3.79|3.82|3.87|-.05|151826|1367|0|0|0|151826|0|0|0|60197|151826|151826|151826|587913.64|Q
WOR|981811102|10/03/25|56.20|56.46|55.47|55.57|55.91|-.31|12573|450|0|0|0|12573|0|0|0|5295|12573|12573|12573|703004.18|N
WORX|78396V208|10/03/25|0.29|0.34|0.28|0.32|0.41|.03|12791757|24656|890|182|51|7796755|2814801|1266671|913530|6052746|12791757|12791757|12791757|5215390.85|Q
WOW|96758W101|10/03/25|5.13|5.15|5.13|5.14|5.14|.04|27148|114|1|0|0|23956|3192|0|0|19546|27148|27148|27148|139454.64|N
WPAY|77926X585|10/03/25|54.71|54.71|53.70|54.11|54.32|-.51|36009|1093|0|0|0|36009|0|0|0|31782|36009|36009|36009|1955867.93|Z
WPC|92936U109|10/03/25|68.44|69.77|68.44|69.19|69.47|.76|37079|1029|0|0|0|37079|0|0|0|25175|37079|37079|37079|2576001.30|N
WPM|962879102|10/03/25|110.33|111.25|109.33|109.66|110.04|-.19|114416|1985|0|0|0|114416|0|0|0|76587|114416|114416|114416|12590494.41|N
WPP|92937A102|10/03/25|24.39|24.94|24.39|24.90|24.77|.64|25070|398|0|0|0|25070|0|0|0|13953|25070|25070|25070|620987.60|N
WPRT|960908507|10/03/25|2.31|2.37|2.30|2.34|2.34|.07|5528|22|0|0|0|5528|0|0|0|4277|5528|5528|5528|12929.57|Q
WRAP|98212N107|10/03/25|2.78|2.87|2.64|2.77|2.75|.09|23501|235|0|0|0|23501|0|0|0|12489|23501|23501|23501|64524.76|Q
WRB|084423102|10/03/25|76.09|77.25|76.09|76.85|76.98|.65|75942|1744|1|0|0|72806|3136|0|0|35898|75942|75942|75942|5846171.52|N
WRB PRE|084423706|10/03/25|23.38|23.38|23.24|23.24|23.33|-.06|151|6|0|0|0|151|0|0|0|0|151|151|151|3522.38|N
WRB PRF|084423805|10/03/25|21.42|21.42|21.40|21.40|21.45|.02|23|3|0|0|0|23|0|0|0|0|23|23|23|493.32|N
WRB PRG|084423888|10/03/25|18.36|18.44|18.36|18.44|18.36|.01|2|1|0|0|0|2|0|0|0|0|2|2|2|36.72|N
WRB PRH|084423870|10/03/25|0.00|18.39|18.39|18.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|N
WRBY|93403J106|10/03/25|26.72|26.99|26.03|26.22|26.27|-.22|61179|1661|0|0|0|61179|0|0|0|24575|61179|61179|61179|1607220.60|N
WRD|950915108|10/03/25|11.30|11.30|10.58|10.98|10.94|-.30|487724|3927|18|4|0|405968|52076|29680|0|252142|487724|487724|487724|5334111.26|Q
WRLD|981419104|10/03/25|172.66|176.03|172.66|176.03|175.33|2.87|1761|306|0|0|0|1761|0|0|0|1053|1761|1761|1761|308749.01|Q
WRN|95805V108|10/03/25|1.93|2.00|1.91|1.99|1.95|.08|100716|268|6|0|0|83864|16852|0|0|64357|100716|100716|100716|196178.56|A
WRND|45409B255|10/03/25|0.00|0.00|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|10/03/25|31.72|32.22|31.59|31.59|31.86|0.00|6739|274|0|0|0|6739|0|0|0|4543|6739|6739|6739|214717.91|N
WSBC|950810101|10/03/25|32.45|33.02|32.33|32.81|32.82|.57|29303|908|0|0|0|29303|0|0|0|19061|29303|29303|29303|961599.74|Q
WSBC P|950810705|10/03/25|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
WSBF|94188P101|10/03/25|15.48|15.48|15.25|15.26|15.29|.05|780|88|0|0|0|780|0|0|0|261|780|780|780|11926.01|Q
WSBK|97269D103|10/03/25|0.00|9.64|9.64|9.64|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WSC|971378104|10/03/25|21.52|21.98|21.52|21.68|21.79|.22|80664|1926|0|0|0|80664|0|0|0|44784|80664|80664|80664|1757351.78|Q
WSFS|929328102|10/03/25|53.98|54.56|53.95|53.98|54.18|.32|16435|855|0|0|0|16435|0|0|0|12482|16435|16435|16435|890517.31|Q
WSM|969904101|10/03/25|196.90|203.63|196.90|199.43|200.82|3.27|38537|1500|0|0|0|38537|0|0|0|29873|38537|38537|38537|7738935.83|N
WSML|46438G430|10/03/25|0.00|30.70|30.70|30.70|38.40|.40|2|1|0|0|0|2|0|0|0|2|2|2|2|76.80|Q
WSO|942622200|10/03/25|410.69|420.72|410.69|415.03|416.63|3.51|22197|1129|0|0|0|22197|0|0|0|15580|22197|22197|22197|9247837.26|N
WSO B|942622101|10/03/25|0.00|0.00|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|10/03/25|12.12|12.20|12.06|12.07|12.11|-.01|9929|239|0|0|0|9929|0|0|0|3158|9929|9929|9929|120227.73|N
WST|955306105|10/03/25|274.05|275.30|270.98|272.56|272.44|-.61|20633|846|0|0|0|20633|0|0|0|10401|20633|20633|20633|5621339.86|N
WT|97717P104|10/03/25|13.48|13.63|13.34|13.60|13.48|.26|103373|1491|0|0|0|103373|0|0|0|41863|103373|103373|103373|1393635.64|N
WTAI|97717Y543|10/03/25|29.75|29.75|29.30|29.46|29.65|-.13|18201|123|4|0|0|9801|8400|0|0|17481|18201|18201|18201|539588.06|Z
WTBA|95123P106|10/03/25|20.50|20.50|20.06|20.06|20.32|-.31|3305|88|0|0|0|3305|0|0|0|622|3305|3305|3305|67157.42|Q
WTBN|97717Y451|10/03/25|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|Q
WTF|G9548D104|10/03/25|6.13|6.26|5.90|5.90|6.13|-.24|18218|134|0|0|0|18218|0|0|0|4260|18218|18218|18218|111749.13|Q
WTFC|97650W108|10/03/25|131.91|132.09|130.00|130.38|130.64|-.43|16873|931|0|0|0|16873|0|0|0|10464|16873|16873|16873|2204286.56|Q
WTFC N|97650W702|10/03/25|0.00|26.42|26.42|26.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WTG|G9717M109|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|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|10/03/25|1.87|1.93|1.87|1.89|1.96|.04|154779|390|6|0|3|81118|18661|0|55000|35502|154779|154779|154779|303195.06|N
WTID|06368L403|10/03/25|11.98|11.98|11.98|11.98|11.98|-.17|100|1|0|0|0|100|0|0|0|100|100|100|100|1198.00|P
WTIP|97717Y352|10/03/25|0.00|31.82|31.82|31.82|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WTIU|06368L304|10/03/25|10.41|10.46|10.35|10.36|10.41|.22|12306|50|1|0|0|10137|2169|0|0|11344|12306|12306|12306|128164.97|P
WTM|G9618E107|10/03/25|1795.00|1856.42|1795.00|1842.21|1823.84|178.56|6844|594|0|0|0|6844|0|0|0|4476|6844|6844|6844|12482374.06|N
WTMF|97717W125|10/03/25|38.09|38.36|38.09|38.36|38.30|.16|725|11|0|0|0|725|0|0|0|267|725|725|725|27764.19|P
WTMU|97717Y386|10/03/25|0.00|0.00|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|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WTO|G9411M124|10/03/25|1.19|1.19|1.17|1.17|1.23|.03|12583|79|0|0|0|12583|0|0|0|5797|12583|12583|12583|15429.40|Q
WTPI|97717X560|10/03/25|33.35|33.39|33.28|33.32|33.33|-.01|6946|40|1|0|0|4748|2198|0|0|3050|6946|6946|6946|231520.92|P
WTRE|97717W331|10/03/25|22.77|23.18|22.77|23.00|23.12|.30|714|6|0|0|0|714|0|0|0|0|714|714|714|16510.11|P
WTRG|29670G102|10/03/25|38.68|39.40|38.67|39.40|39.29|.83|46774|1135|1|0|0|43926|2848|0|0|39424|46774|46774|46774|1837635.52|N
WTS|942749102|10/03/25|281.66|282.80|281.66|282.60|282.16|1.72|2280|283|0|0|0|2280|0|0|0|1809|2280|2280|2280|643335.50|N
WTTR|81617J301|10/03/25|10.67|10.87|10.67|10.78|10.74|.16|22728|488|0|0|0|22728|0|0|0|14459|22728|22728|22728|244105.50|N
WTV|97717W547|10/03/25|91.45|91.96|91.45|91.59|91.63|.30|2068|20|0|0|0|2068|0|0|0|1343|2068|2068|2068|189483.23|P
WTW|G96629103|10/03/25|345.78|350.34|345.78|347.05|347.70|1.27|30668|1237|0|0|0|30668|0|0|0|19991|30668|30668|30668|10663152.23|Q
WU|959802109|10/03/25|8.09|8.15|7.96|8.02|8.04|-.05|698215|2235|35|4|1|553861|104620|23117|16617|520286|698215|698215|698215|5616307.88|N
WUGI|46144X495|10/03/25|91.12|91.19|91.12|91.19|91.12|.51|5|2|0|0|0|5|0|0|0|0|5|5|5|455.60|Z
WULF|88080T104|10/03/25|11.81|12.50|11.64|11.92|12.06|.34|2158856|11995|65|15|2|1786719|229556|109800|32781|941060|2158856|2158856|2158856|26045242.12|Q
WVE|Y95308105|10/03/25|7.11|7.24|6.93|7.14|7.13|.13|199704|1733|7|3|0|158064|22677|18963|0|154648|199704|199704|199704|1423174.31|Q
WVVI|969136100|10/03/25|3.64|3.64|3.62|3.62|3.64|-.04|1|1|0|0|0|1|0|0|0|1|1|1|1|3.64|Q
WVVI P|969136209|10/03/25|0.00|3.22|3.22|3.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
WW|98262P200|10/03/25|26.17|27.28|26.17|26.44|26.49|.29|13873|305|0|0|0|13873|0|0|0|4318|13873|13873|13873|367490.69|Q
WWD|980745103|10/03/25|257.32|261.27|256.61|257.80|258.88|3.41|27202|1337|0|0|0|27202|0|0|0|15332|27202|27202|27202|7041967.81|Q
WWJD|66538H419|10/03/25|35.68|35.88|35.68|35.76|35.78|.11|8488|50|0|0|0|8488|0|0|0|862|8488|8488|8488|303713.39|P
WWR|961684206|10/03/25|1.22|1.28|1.18|1.21|1.24|.02|866729|1223|31|20|7|439167|100153|147924|179485|329726|866729|866729|866729|1072890.23|A
WWW|978097103|10/03/25|26.66|26.83|25.18|25.34|25.63|-1.12|62666|1382|0|0|0|62666|0|0|0|26571|62666|62666|62666|1606253.95|N
WXET|53656G282|10/03/25|16.32|16.32|16.18|16.18|16.32|.02|300|1|0|0|0|300|0|0|0|300|300|300|300|4896.00|P
WXM|G9627S105|10/03/25|3.31|3.45|3.21|3.40|3.30|.05|49205|184|5|0|0|34490|14715|0|0|11015|49205|49205|49205|162591.54|Q
WY|962166104|10/03/25|24.99|25.30|24.99|25.13|25.16|.18|107610|1565|0|0|0|107610|0|0|0|44454|107610|107610|107610|2707122.31|N
WYFI|G96115103|10/03/25|34.10|34.38|30.84|31.15|32.33|-2.43|64987|1443|3|1|0|48449|8329|8209|0|51946|64987|64987|64987|2101129.32|Q
WYHG|973921109|10/03/25|1.27|1.36|1.27|1.34|1.32|.10|29875|395|0|1|0|20375|0|9500|0|5871|29875|29875|29875|39515.66|Q
WYNN|983134107|10/03/25|132.50|132.50|123.22|123.64|125.54|-9.66|224222|5380|2|0|0|218621|5601|0|0|145100|224222|224222|224222|28149706.11|Q
WYY|967590209|10/03/25|5.10|5.21|5.07|5.07|5.16|.01|3925|117|0|0|0|3925|0|0|0|1539|3925|3925|3925|20241.62|A
WZRD|26923Q697|10/03/25|23.26|23.61|23.26|23.61|23.38|.34|200|2|0|0|0|200|0|0|0|200|200|200|200|4675.00|Z
XAIR|08862L202|10/03/25|2.52|2.53|2.43|2.47|2.47|-.02|13152|188|0|0|0|13152|0|0|0|6841|13152|13152|13152|32479.91|Q
XAIX|23306X829|10/03/25|42.21|42.21|41.85|41.85|42.07|-.27|1469|23|0|0|0|1469|0|0|0|842|1469|1469|1469|61794.90|Q
XAPR|33740U596|10/03/25|0.00|35.86|35.86|35.86|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XAR|78464A631|10/03/25|239.54|241.76|238.05|240.67|240.21|2.57|23046|468|1|0|0|18629|4417|0|0|15427|23046|23046|23046|5535844.63|P
XAUG|33740F391|10/03/25|0.00|36.79|36.79|36.79|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XB|09789C804|10/03/25|39.62|39.67|39.59|39.59|39.63|-.12|2201|15|0|0|0|2201|0|0|0|1125|2201|2201|2201|87232.00|P
XBAP|45783Y301|10/03/25|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|10/03/25|41.23|41.23|40.91|40.97|41.00|-.27|433741|1693|0|0|1|218791|0|0|214950|46424|433741|433741|433741|17784515.35|P
XBI|78464A870|10/03/25|102.99|104.10|102.79|103.60|103.54|1.01|2219812|22117|6|0|3|1984423|17720|0|217669|1713208|2219812|2219812|2219812|229834363.43|P
XBIL|74933W460|10/03/25|50.07|50.07|50.06|50.06|50.07|.01|5759|21|0|0|0|5759|0|0|0|1838|5759|5759|5759|288324.34|Q
XBIO|984015602|10/03/25|3.11|3.26|2.91|3.26|3.08|-.03|4571|34|0|0|0|4571|0|0|0|2984|4571|4571|4571|14092.93|Q
XBIT|98400H102|10/03/25|2.65|2.65|2.62|2.63|2.65|-.01|16897|225|1|0|0|12297|4600|0|0|128|16897|16897|16897|44727.65|Q
XBJA|45783Y780|10/03/25|31.36|31.36|31.32|31.32|31.37|-.03|83|3|0|0|0|83|0|0|0|63|83|83|83|2603.31|Z
XBJL|45783Y889|10/03/25|37.52|37.52|37.48|37.48|37.52|.01|15|1|0|0|0|15|0|0|0|0|15|15|15|562.80|Z
XBOC|45783Y848|10/03/25|32.95|32.95|32.91|32.91|32.94|0.00|209|3|0|0|0|209|0|0|0|209|209|209|209|6885.01|Z
XBP|98400V101|10/03/25|0.77|0.77|0.75|0.75|0.76|-.02|14548|85|0|1|0|7548|0|7000|0|8313|14548|14548|14548|11058.71|Q
XBPE W|98400V119|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
XBTY|38747R421|10/03/25|19.10|19.10|19.00|19.01|19.01|-.40|5317|239|0|0|0|5317|0|0|0|603|5317|5317|5317|101078.58|Q
XC|97717Y535|10/03/25|34.48|34.57|34.48|34.57|34.48|.09|358|4|0|0|0|358|0|0|0|345|358|358|358|12344.50|P
XCCC|09789C887|10/03/25|38.96|38.96|38.71|38.71|38.75|-.23|429355|2640|0|0|1|277338|0|0|152017|45795|429355|429355|429355|16638145.88|P
XCEM|19762B202|10/03/25|36.99|37.12|36.97|37.00|37.03|.30|6348|59|0|0|0|6348|0|0|0|1397|6348|6348|6348|235053.53|P
XCH|98370X103|10/03/25|1.28|1.33|1.28|1.29|1.31|.01|1188|12|0|0|0|1188|0|0|0|51|1188|1188|1188|1554.27|Q
XCLR|37960A305|10/03/25|30.00|30.03|30.00|30.03|30.08|-.05|3|3|0|0|0|3|0|0|0|2|3|3|3|90.24|P
XCNY|78470E700|10/03/25|0.00|0.00|0.00|0.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
XCOR|360876809|10/03/25|78.60|78.61|78.60|78.61|78.61|-.01|3|3|0|0|0|3|0|0|0|0|3|3|3|235.84|P
XCUR|30205M309|10/03/25|4.25|4.50|4.15|4.18|4.27|-.01|2845|28|0|0|0|2845|0|0|0|2015|2845|2845|2845|12155.14|Q
XDAT|35473P470|10/03/25|28.01|28.01|27.95|27.95|28.04|-.13|5|2|0|0|0|5|0|0|0|3|5|5|5|140.19|Z
XDEC|33740U786|10/03/25|0.00|40.13|40.13|40.13|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XDIV|77926X833|10/03/25|27.18|27.18|27.14|27.14|27.18|.02|114|3|0|0|0|114|0|0|0|16|114|114|114|3097.96|Z
XDQQ|45783Y608|10/03/25|37.90|37.90|37.88|37.88|37.90|-.16|96|1|0|0|0|96|0|0|0|96|96|96|96|3638.40|Z
XDSQ|45783Y103|10/03/25|40.09|40.09|39.94|39.94|40.09|-.02|587|4|0|0|0|587|0|0|0|487|587|587|587|23531.83|Z
XDTE|77926X205|10/03/25|44.22|44.33|44.12|44.18|44.24|.03|34257|246|1|0|0|32157|2100|0|0|18525|34257|34257|34257|1515520.83|Z
XEL|98389B100|10/03/25|79.67|80.84|79.67|80.27|80.48|.68|244242|6316|0|0|0|244242|0|0|0|170536|244242|244242|244242|19657076.69|Q
XELB|98400M200|10/03/25|2.30|2.65|2.27|2.38|2.50|.64|6818983|56725|113|13|5|6332760|346760|83452|56011|4724273|6818983|6818983|6818983|17060279.61|Q
XEMD|09789C879|10/03/25|43.73|43.73|43.70|43.73|43.71|-.02|550|6|0|0|0|550|0|0|0|0|550|550|550|24039.00|Z
XENE|98420N105|10/03/25|39.51|40.13|39.29|39.60|39.74|.40|31564|1143|1|0|0|29064|2500|0|0|23714|31564|31564|31564|1254393.90|Q
XERS|98422E103|10/03/25|8.35|8.50|8.17|8.20|8.36|-.11|201409|1904|8|0|0|175245|26164|0|0|103378|201409|201409|201409|1682778.78|Q
XES|78468R549|10/03/25|73.27|73.92|73.05|73.33|73.34|.86|23313|140|0|1|0|13806|0|9507|0|17653|23313|23313|23313|1709866.62|P
XFEB|33740U638|10/03/25|0.00|34.99|34.99|34.99|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XFIV|09789C838|10/03/25|49.56|49.56|49.48|49.48|49.51|-.10|1976|21|0|0|0|1976|0|0|0|1876|1976|1976|1976|97838.25|P
XFIX|74933W445|10/03/25|0.00|52.06|52.06|52.06|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
XFLT|98400T106|10/03/25|5.28|5.28|5.26|5.27|5.26|-.01|17692|73|0|0|0|17692|0|0|0|4392|17692|17692|17692|93086.89|N
XFLT PRA|98400T205|10/03/25|25.20|25.22|25.20|25.22|25.21|.04|1900|17|0|0|0|1900|0|0|0|0|1900|1900|1900|47890.62|N
XFLX|360876866|10/03/25|24.65|24.65|24.48|24.48|24.58|0.00|301|3|0|0|0|301|0|0|0|200|301|301|301|7399.10|P
XFOR|98420X202|10/03/25|3.47|3.57|3.45|3.51|3.50|.02|6472|83|0|0|0|6472|0|0|0|2857|6472|6472|6472|22626.78|Q
XGN|30068X103|10/03/25|10.90|10.99|10.87|10.95|10.93|.06|7686|234|0|0|0|7686|0|0|0|2477|7686|7686|7686|84000.81|Q
XHB|78464A888|10/03/25|111.98|113.01|111.75|112.12|112.39|.48|350720|6706|2|0|1|316499|6535|0|27686|240634|350720|350720|350720|39418857.26|P
XHE|78464A581|10/03/25|79.53|80.78|79.53|80.78|79.95|1.48|438|20|0|0|0|438|0|0|0|381|438|438|438|35019.05|P
XHG|74738J508|10/03/25|1.31|1.31|1.29|1.29|1.31|.02|929|22|0|0|0|929|0|0|0|191|929|929|929|1213.38|Q
XHLD|880245105|10/03/25|0.35|0.40|0.34|0.38|0.37|.03|176735|364|18|1|1|91051|61368|5566|18750|79899|176735|176735|176735|65513.01|Q
XHLF|09789C788|10/03/25|50.28|50.29|50.28|50.28|50.28|.01|18163|11|0|1|1|809|0|5470|11884|14855|18163|18163|18163|913239.69|P
XHR|984017103|10/03/25|13.77|13.77|13.36|13.36|13.45|-.23|40350|797|0|0|0|40350|0|0|0|9593|40350|40350|40350|542589.90|N
XHS|78464A573|10/03/25|101.88|102.05|101.88|102.05|102.06|.56|154|11|0|0|0|154|0|0|0|148|154|154|154|15716.66|P
XHYC|09789C101|10/03/25|0.00|37.49|37.49|37.49|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
XHYD|09789C200|10/03/25|0.00|38.39|38.39|38.39|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
XHYE|097890107|10/03/25|38.84|38.84|38.82|38.82|38.83|-.08|12|3|0|0|0|12|0|0|0|0|12|12|12|465.98|P
XHYF|09789C309|10/03/25|39.61|39.61|37.95|37.95|39.44|-.01|102|4|0|0|0|102|0|0|0|0|102|102|102|4022.55|P
XHYH|09789C408|10/03/25|35.78|35.88|35.78|35.83|35.82|.05|913|8|0|0|0|913|0|0|0|0|913|913|913|32706.00|P
XHYI|09789C606|10/03/25|38.66|38.66|38.37|38.37|38.48|.02|8|5|0|0|0|8|0|0|0|0|8|8|8|307.82|P
XHYT|09789C507|10/03/25|35.26|35.26|35.19|35.19|35.12|.09|101|5|0|0|0|101|0|0|0|4|101|101|101|3547.19|P
XIDE|33740F326|10/03/25|30.26|30.28|30.26|30.28|30.26|.04|9|1|0|0|0|9|0|0|0|0|9|9|9|272.30|Z
XIDV|35473P371|10/03/25|32.59|32.59|32.50|32.50|32.52|.16|2|2|0|0|0|2|0|0|0|0|2|2|2|65.04|P
XIFR|65341B106|10/03/25|10.98|11.09|10.89|10.95|10.98|-.03|57478|723|0|0|0|57478|0|0|0|14826|57478|57478|57478|631294.52|N
XIJN|33740F235|10/03/25|0.00|30.91|30.91|30.91|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XIMR|33740U620|10/03/25|0.00|31.08|31.08|31.08|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XISE|33740F375|10/03/25|30.25|30.25|30.22|30.22|30.23|0.00|13|2|0|0|0|13|0|0|0|0|13|13|13|393.01|Z
XITK|78464A110|10/03/25|190.46|190.46|189.85|189.85|190.47|-.95|102|6|0|0|0|102|0|0|0|32|102|102|102|19428.44|P
XJAN|33740F318|10/03/25|36.09|36.09|36.08|36.08|36.09|.02|100|1|0|0|0|100|0|0|0|0|100|100|100|3609.00|Z
XJH|46436E551|10/03/25|44.42|44.42|44.10|44.10|44.42|.10|100|1|0|0|0|100|0|0|0|0|100|100|100|4442.00|Z
XJR|46436E544|10/03/25|43.00|43.32|42.95|42.95|43.02|.30|1700|4|0|0|0|1700|0|0|0|1500|1700|1700|1700|73127.00|Z
XJUL|33740F425|10/03/25|0.00|38.42|38.42|38.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XJUN|33740U844|10/03/25|0.00|42.23|42.23|42.23|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XLB|81369Y100|10/03/25|89.69|90.33|89.60|89.86|89.91|.15|1765799|12361|4|0|2|1590633|10300|0|164866|1294031|1765799|1765799|1765799|158760635.72|P
XLBI|81369Y845|10/03/25|24.52|24.52|24.50|24.52|24.54|.06|273|5|0|0|0|273|0|0|0|69|273|273|273|6699.44|P
XLC|81369Y852|10/03/25|116.60|116.73|116.09|116.39|116.41|-.06|1033158|8747|2|1|2|913872|5512|8400|105374|533871|1033158|1033158|1033158|120267208.82|P
XLCI|81369Y837|10/03/25|25.51|25.51|25.43|25.43|25.61|0.00|73|4|0|0|0|73|0|0|0|0|73|73|73|1869.89|P
XLE|81369Y506|10/03/25|88.89|89.42|88.78|88.91|89.09|.47|3496692|19480|41|6|2|3017114|128793|39228|311557|2469063|3496692|3496692|3496692|311517401.60|P
XLEI|81369Y829|10/03/25|24.57|24.58|24.57|24.58|24.58|.12|46|4|0|0|0|46|0|0|0|22|46|46|46|1130.65|P
XLF|81369Y605|10/03/25|53.42|53.97|53.38|53.72|53.74|.37|7837935|11433|466|133|43|3957577|1398994|963615|1517749|5979342|7837935|7837935|7837935|421225767.51|P
XLFI|81369Y811|10/03/25|24.91|25.03|24.91|25.03|24.91|.17|13|1|0|0|0|13|0|0|0|0|13|13|13|323.83|P
XLG|46137V233|10/03/25|57.84|57.94|57.48|57.63|57.74|-.12|393611|1393|30|4|1|264886|86239|26873|15613|305858|393611|393611|393611|22726245.40|P
XLI|81369Y704|10/03/25|154.41|155.41|153.94|154.41|154.67|.21|1735029|14804|5|0|2|1552128|11232|0|171669|1280838|1735029|1735029|1735029|268350108.90|P
XLII|81369Y795|10/03/25|24.72|24.72|24.69|24.69|24.75|.02|15|3|0|0|0|15|0|0|0|11|15|15|15|371.25|P
XLK|81369Y803|10/03/25|286.42|287.86|283.77|284.72|285.99|-1.44|1742325|48723|1|0|2|1613647|2984|0|125694|1382438|1742325|1742325|1742325|498279553.07|P
XLKI|81369Y787|10/03/25|25.99|25.99|25.83|25.83|25.88|-.05|829|13|0|0|0|829|0|0|0|729|829|829|829|21457.98|P
XLO|98422T100|10/03/25|0.80|0.82|0.79|0.81|0.81|0.00|54453|96|1|2|1|24572|2006|14375|13500|14513|54453|54453|54453|44362.21|Q
XLP|81369Y308|10/03/25|77.91|78.34|77.84|78.03|78.11|.09|2739733|10596|86|4|2|2183816|248387|23700|283830|1816215|2739733|2739733|2739733|213992865.78|P
XLRE|81369Y860|10/03/25|41.96|42.39|41.96|42.08|42.20|.17|1259764|3097|69|4|2|994109|200084|21808|43763|615872|1259764|1259764|1259764|53159551.43|P
XLRI|81369Y761|10/03/25|24.79|24.84|24.79|24.84|24.84|.14|86|7|0|0|0|86|0|0|0|28|86|86|86|2136.16|P
XLSI|81369Y779|10/03/25|23.95|23.95|23.94|23.94|24.22|.02|158|10|0|0|0|158|0|0|0|19|158|158|158|3826.13|P
XLSR|78470P408|10/03/25|60.13|60.14|60.07|60.07|60.02|0.00|992|22|0|0|0|992|0|0|0|890|992|992|992|59542.71|P
XLU|81369Y886|10/03/25|88.16|89.73|88.10|88.91|89.11|1.02|3723561|18407|34|4|2|3346797|101355|29352|246057|2495763|3723561|3723561|3723561|331812195.08|P
XLUI|81369Y753|10/03/25|25.53|25.59|25.53|25.57|25.57|.10|262|7|0|0|0|262|0|0|0|211|262|262|262|6699.67|P
XLV|81369Y209|10/03/25|143.57|146.13|143.57|144.82|145.01|1.63|5525725|36856|22|4|2|4951991|59369|26852|487513|4155941|5525725|5525725|5525725|801306798.59|P
XLVI|81369Y746|10/03/25|25.48|25.51|25.48|25.51|25.48|.07|524|7|0|0|0|524|0|0|0|0|524|524|524|13351.97|P
XLY|81369Y407|10/03/25|240.49|240.89|236.54|237.86|238.15|-1.54|2913882|52404|0|1|1|2853964|0|5089|54829|1310206|2913882|2913882|2913882|693937725.23|P
XLYI|81369Y738|10/03/25|25.68|25.68|25.33|25.38|25.34|-.15|955|6|0|0|0|955|0|0|0|916|955|955|955|24199.68|P
XMAG|88636R743|10/03/25|22.39|22.39|22.32|22.32|22.36|.05|89|3|0|0|0|89|0|0|0|89|89|89|89|1990.24|Q
XMAR|33740F474|10/03/25|39.25|39.25|39.25|39.25|39.25|0.00|100|1|0|0|0|100|0|0|0|100|100|100|100|3925.00|Z
XMAY|33740F250|10/03/25|34.27|34.27|34.26|34.26|34.27|.01|22|1|0|0|0|22|0|0|0|0|22|22|22|753.83|Z
XME|78464A755|10/03/25|97.54|99.16|96.80|97.56|97.79|.89|482913|6450|1|0|2|342790|2100|0|138023|257856|482913|482913|482913|47223582.01|P
XMHQ|46137V472|10/03/25|105.64|106.04|105.16|105.21|105.68|-.11|19037|314|0|1|0|13960|0|5077|0|9321|19037|19037|19037|2011780.77|P
XMLV|46138E198|10/03/25|63.27|63.56|63.27|63.43|63.43|.28|1548|24|0|0|0|1548|0|0|0|462|1548|1548|1548|98195.10|P
XMMO|46137V464|10/03/25|136.30|136.41|135.09|135.39|135.63|-.39|26158|367|3|0|0|18714|7444|0|0|12860|26158|26158|26158|3547862.70|P
XMPT|92189F460|10/03/25|21.80|21.80|21.70|21.72|21.72|-.12|10727|39|0|0|0|10727|0|0|0|5797|10727|10727|10727|233019.84|Z
XMTR|98423F109|10/03/25|50.16|51.68|50.13|51.52|51.14|1.26|25659|1161|0|0|0|25659|0|0|0|14455|25659|25659|25659|1312307.45|Q
XMVM|46137V456|10/03/25|61.93|61.93|61.89|61.89|61.93|.25|2475|3|1|0|0|327|2148|0|0|1894|2475|2475|2475|153275.67|P
XNAV|360876882|10/03/25|0.00|79.21|79.21|79.21|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
XNCR|98401F105|10/03/25|11.93|12.05|11.74|11.78|11.84|-.05|28399|886|0|0|0|28399|0|0|0|14427|28399|28399|28399|336306.11|Q
XNET|98419E108|10/03/25|9.88|10.10|9.62|9.77|9.90|-.11|48790|601|0|2|0|37662|0|11128|0|29835|48790|48790|48790|482815.23|Q
XNOV|33740F334|10/03/25|36.69|36.69|36.67|36.67|36.69|.03|200|1|0|0|0|200|0|0|0|200|200|200|200|7338.00|Z
XNTK|78464A102|10/03/25|280.55|280.55|278.45|278.45|279.79|-1.37|3113|124|0|0|0|3113|0|0|0|1343|3113|3113|3113|870991.27|P
XOCT|33740F367|10/03/25|36.90|36.90|36.88|36.88|36.89|.01|153|3|0|0|0|153|0|0|0|0|153|153|153|5643.65|Z
XOEF|46438G323|10/03/25|25.79|25.83|25.79|25.83|25.86|.08|69|9|0|0|0|69|0|0|0|42|69|69|69|1784.46|P
XOM|30231G102|10/03/25|111.90|113.74|111.90|113.25|113.17|1.94|660402|11984|2|0|0|655762|4640|0|0|257724|660402|660402|660402|74738022.54|N
XOMA|98419J206|10/03/25|39.54|39.88|39.48|39.68|39.69|-.07|3076|156|0|0|0|3076|0|0|0|1173|3076|3076|3076|122098.63|Q
XOMA O|98419J404|10/03/25|25.27|25.42|25.27|25.42|25.30|-.33|347|4|0|0|0|347|0|0|0|222|347|347|347|8778.35|Q
XOMA P|98419J305|10/03/25|0.00|26.36|26.36|26.36|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
XOMO|88634T410|10/03/25|11.69|11.81|11.69|11.80|11.72|.18|12936|66|1|1|0|5315|2200|5421|0|10322|12936|12936|12936|151663.33|P
XOMX|25461A353|10/03/25|26.11|26.23|25.98|26.23|26.05|.93|887|6|0|0|0|887|0|0|0|3|887|887|887|23104.12|Q
XOMZ|25461A346|10/03/25|0.00|0.00|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|10/03/25|49.56|49.56|49.56|49.56|49.55|.01|2870|5|0|0|0|2870|0|0|0|2517|2870|2870|2870|142214.70|P
XOP|78468R556|10/03/25|133.04|133.86|132.55|133.19|133.27|1.32|1110433|14800|0|0|2|968810|0|0|141623|709773|1110433|1110433|1110433|147982653.62|P
XOS|98423B306|10/03/25|2.76|2.92|2.76|2.88|2.81|.08|3561|37|0|0|0|3561|0|0|0|904|3561|3561|3561|10015.14|Q
XOSW W|98423B116|10/03/25|0.01|0.01|0.01|0.01|0.01|0.00|2322|5|0|0|0|2322|0|0|0|0|2322|2322|2322|25.43|Q
XOVR|293828877|10/03/25|21.22|21.22|20.99|21.09|21.13|-.06|7374|287|0|0|0|7374|0|0|0|5295|7374|7374|7374|155781.44|Q
XP|G98239109|10/03/25|17.63|17.70|17.17|17.34|17.36|-.23|563474|5270|9|0|0|539924|23550|0|0|241163|563474|563474|563474|9782797.99|Q
XPAY|77926X858|10/03/25|55.84|56.03|55.75|55.81|55.88|.05|6172|72|0|0|0|6172|0|0|0|1472|6172|6172|6172|344871.93|P
XPEL|98379L100|10/03/25|34.70|35.01|33.60|33.60|34.11|-.74|15880|662|0|0|0|15880|0|0|0|10058|15880|15880|15880|541593.47|Q
XPER|98423J101|10/03/25|6.76|6.95|6.76|6.86|6.85|.13|25631|431|0|0|0|25631|0|0|0|11265|25631|25631|25631|175660.49|N
XPEV|98422D105|10/03/25|23.50|23.53|22.45|23.08|22.85|-.74|1038098|9963|26|4|0|921836|92390|23872|0|603072|1038098|1038098|1038098|23717974.10|N
XPH|78464A722|10/03/25|48.56|49.30|48.56|49.00|48.67|.73|5301|31|1|0|0|1246|4055|0|0|4049|5301|5301|5301|257984.08|P
XPL|8342EP107|10/03/25|0.68|0.71|0.68|0.70|0.69|.03|22117|40|3|0|0|13602|8515|0|0|7618|22117|22117|22117|15236.36|A
XPND|33740U851|10/03/25|36.65|36.65|36.44|36.44|36.58|-.12|181|3|0|0|0|181|0|0|0|181|181|181|181|6621.80|P
XPO|983793100|10/03/25|127.88|131.64|127.88|128.55|129.18|1.71|22542|1118|0|0|0|22542|0|0|0|14057|22542|22542|22542|2911865.68|N
XPOF|98422X101|10/03/25|8.05|8.08|7.80|8.06|8.00|.06|29612|434|1|0|0|25969|3643|0|0|19494|29612|29612|29612|236995.68|N
XPON|30218B209|10/03/25|1.54|1.79|1.54|1.68|1.70|.15|126405|1161|5|2|0|99831|15305|11269|0|72009|126405|126405|126405|214399.86|Q
XPP|74347X880|10/03/25|31.17|31.17|30.95|30.96|31.12|-.43|4914|26|1|0|0|2210|2704|0|0|4858|4914|4914|4914|152945.92|P
XPRO|N3144W105|10/03/25|12.09|12.52|12.09|12.52|12.37|.64|32295|618|0|0|0|32295|0|0|0|21728|32295|32295|32295|399607.03|N
XRAY|24906P109|10/03/25|13.01|13.31|13.01|13.20|13.16|.25|120663|1772|0|0|0|120663|0|0|0|53443|120663|120663|120663|1587628.01|Q
XRLV|46138E388|10/03/25|55.04|55.26|55.04|55.26|55.29|.25|11|2|0|0|0|11|0|0|0|0|11|11|11|608.14|P
XRLX|360876874|10/03/25|46.88|46.88|46.53|46.53|46.88|-.03|116|1|0|0|0|116|0|0|0|0|116|116|116|5438.08|P
XRMI|37960A206|10/03/25|17.80|17.80|17.72|17.72|17.78|-.01|1120|9|0|0|0|1120|0|0|0|773|1120|1120|1120|19912.68|P
XRPI|92864M780|10/03/25|18.26|18.68|18.20|18.28|18.36|-.33|30467|462|1|0|0|27267|3200|0|0|19968|30467|30467|30467|559307.86|Q
XRPR|26923N231|10/03/25|25.00|25.53|24.94|25.05|25.12|-.48|14189|133|0|0|0|14189|0|0|0|11347|14189|14189|14189|356407.10|Z
XRPT|92864M772|10/03/25|17.15|17.94|16.96|17.23|17.32|-.67|217996|3070|2|0|0|209556|8440|0|0|110309|217996|217996|217996|3776510.34|Q
XRT|78464A714|10/03/25|86.92|87.69|86.92|86.99|87.09|.21|917310|4227|1|0|1|381036|2393|0|533881|263940|917310|917310|917310|79890247.95|P
XRTX|98420Q306|10/03/25|0.82|0.82|0.80|0.80|0.82|-.02|1093|8|0|0|0|1093|0|0|0|122|1093|1093|1093|897.91|Q
XRX|98421M106|10/03/25|3.81|3.94|3.73|3.74|3.84|-.05|233754|1198|5|2|2|178508|13130|12989|29127|123522|233754|233754|233754|897292.66|Q
XSD|78464A862|10/03/25|332.15|334.43|327.79|329.87|330.88|.83|6594|155|0|0|0|6594|0|0|0|5285|6594|6594|6594|2181841.74|P
XSEP|33740U810|10/03/25|41.70|41.70|41.66|41.66|41.66|.04|52|3|0|0|0|52|0|0|0|25|52|52|52|2166.27|Z
XSHD|46138E131|10/03/25|13.60|13.60|13.48|13.48|13.55|.05|1704|9|0|0|0|1704|0|0|0|1602|1704|1704|1704|23093.53|Z
XSHQ|46138G300|10/03/25|43.46|43.46|43.10|43.10|43.17|.03|263|2|0|0|0|263|0|0|0|0|263|263|263|11353.82|Z
XSLV|46138G102|10/03/25|46.08|46.56|46.08|46.28|46.37|.15|1226|8|0|0|0|1226|0|0|0|0|1226|1226|1226|56852.34|P
XSMO|46137V498|10/03/25|73.86|74.35|73.49|73.56|73.91|-.08|19828|219|1|0|0|17148|2680|0|0|12453|19828|19828|19828|1465523.43|P
XSOE|97717X578|10/03/25|38.64|38.66|38.47|38.54|38.55|.14|3118|56|0|0|0|3118|0|0|0|1212|3118|3118|3118|120204.85|P
XSVM|46137V480|10/03/25|56.54|57.31|56.54|56.94|57.05|.46|4157|66|0|0|0|4157|0|0|0|2647|4157|4157|4157|237138.14|P
XSVN|09789C820|10/03/25|48.21|48.21|48.13|48.13|48.16|-.09|3019|28|0|0|0|3019|0|0|0|814|3019|3019|3019|145397.02|P
XSW|78464A599|10/03/25|200.11|201.08|199.44|199.44|200.40|.19|1390|58|0|0|0|1390|0|0|0|1040|1390|1390|1390|278561.28|P
XT|46434V381|10/03/25|73.89|74.00|73.35|73.54|73.71|-.02|7892|115|0|0|0|7892|0|0|0|4599|7892|7892|7892|581720.19|Q
XTAP|45783Y400|10/03/25|0.00|39.69|39.69|39.69|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XTEN|09789C812|10/03/25|46.72|46.72|46.57|46.60|46.63|-.11|12438|91|0|0|0|12438|0|0|0|5816|12438|12438|12438|579952.28|P
XTIA|98423K405|10/03/25|1.55|1.55|1.49|1.51|1.52|-.03|68857|324|3|1|0|53711|10119|5027|0|35205|68857|68857|68857|104874.45|Q
XTJA|45783Y772|10/03/25|30.84|30.89|30.84|30.89|30.84|.09|1|1|0|0|0|1|0|0|0|0|1|1|1|30.84|Z
XTJL|45783Y806|10/03/25|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
XTKG|G72007134|10/03/25|1.78|1.79|1.73|1.74|1.79|-.03|2715|31|0|0|0|2715|0|0|0|1339|2715|2715|2715|4846.37|Q
XTL|78464A540|10/03/25|145.90|146.29|145.90|146.29|146.00|1.33|1097|29|0|0|0|1097|0|0|0|918|1097|1097|1097|160163.57|P
XTLB|98386D307|10/03/25|0.00|1.18|1.18|1.18|1.15|.01|180|2|0|0|0|180|0|0|0|180|180|180|180|207.00|Q
XTN|78464A532|10/03/25|84.65|85.04|84.65|85.04|84.92|.87|557|8|0|0|0|557|0|0|0|212|557|557|557|47301.32|P
XTNT|98420P308|10/03/25|0.65|0.66|0.65|0.65|0.66|.01|45046|127|5|0|0|27679|17367|0|0|34113|45046|45046|45046|29612.40|A
XTOC|45783Y830|10/03/25|0.00|32.68|32.68|32.68|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XTR|37960A107|10/03/25|30.66|30.77|30.59|30.59|30.69|-.01|1105|7|0|0|0|1105|0|0|0|972|1105|1105|1105|33915.93|P
XTRE|09789C846|10/03/25|49.79|49.79|49.75|49.75|49.76|-.03|282|4|0|0|0|282|0|0|0|163|282|282|282|14033.58|P
XTWO|09789C853|10/03/25|49.48|49.49|49.47|49.47|49.49|-.01|271|14|0|0|0|271|0|0|0|70|271|271|271|13410.67|P
XTWY|09789C796|10/03/25|39.13|39.17|39.02|39.05|39.06|-.07|16193|61|0|0|0|16193|0|0|0|11811|16193|16193|16193|632469.11|P
XUDV|35473P389|10/03/25|26.98|27.01|26.98|27.01|26.98|.15|265|2|0|0|0|265|0|0|0|258|265|265|265|7149.56|P
XUSP|45783Y699|10/03/25|47.06|47.06|46.83|46.84|46.88|.09|377|7|0|0|0|377|0|0|0|204|377|377|377|17674.46|Z
XV|82889N350|10/03/25|26.83|26.85|26.67|26.74|26.80|-.01|15100|65|1|0|0|11700|3400|0|0|5214|15100|15100|15100|404740.68|P
XVOL|886364744|10/03/25|0.00|23.42|23.42|23.42|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
XVV|46436E569|10/03/25|51.95|51.95|51.70|51.77|51.74|.06|225|6|0|0|0|225|0|0|0|125|225|225|225|11642.58|Z
XWEL|98420U802|10/03/25|1.00|1.00|0.99|0.99|1.00|0.00|2409|15|0|0|0|2409|0|0|0|975|2409|2409|2409|2409.30|Q
XXCH|25461A684|10/03/25|31.06|31.13|31.06|31.13|31.06|.43|34|1|0|0|0|34|0|0|0|0|34|34|34|1056.04|P
XXII|90137F509|10/03/25|1.66|1.76|1.65|1.69|1.70|.06|16946|264|0|0|0|16946|0|0|0|9678|16946|16946|16946|28845.76|Q
XXRP|53656G191|10/03/25|35.60|37.35|35.25|35.76|35.93|-1.45|259780|2973|0|1|1|234204|0|6327|19249|153749|259780|259780|259780|9334528.27|P
XYF|98372W202|10/03/25|14.58|14.69|14.19|14.29|14.44|-.16|14190|120|0|0|0|14190|0|0|0|8937|14190|14190|14190|204853.44|N
XYL|98419M100|10/03/25|149.01|150.69|148.49|149.85|150.29|.83|47235|1466|0|0|0|47235|0|0|0|33657|47235|47235|47235|7098730.51|N
XYLD|37954Y475|10/03/25|39.39|39.44|39.36|39.39|39.39|.03|174307|197|7|13|1|45248|26655|85904|16500|150222|174307|174307|174307|6865589.50|P
XYLG|37954Y277|10/03/25|28.94|29.04|28.94|28.95|28.99|.02|1084|34|0|0|0|1084|0|0|0|749|1084|1084|1084|31428.88|P
XYZ|852234103|10/03/25|76.80|78.24|76.22|76.95|77.11|.15|307014|5819|0|1|0|301714|0|5300|0|233889|307014|307014|307014|23675240.07|N
XYZG|882927478|10/03/25|23.90|24.05|23.55|23.88|23.80|.20|3338|22|0|0|0|3338|0|0|0|988|3338|3338|3338|79447.52|Q
XYZY|88634T766|10/03/25|9.17|9.29|9.13|9.20|9.20|.04|11200|155|0|0|0|11200|0|0|0|3616|11200|11200|11200|102998.67|P
YAAS|G9876W112|10/03/25|2.58|3.30|2.50|2.59|3.00|.02|474974|3853|11|4|0|416518|32750|25706|0|276990|474974|474974|474974|1423937.81|Q
YALA|98459U103|10/03/25|7.53|7.54|7.42|7.51|7.49|.02|27754|416|0|0|0|27754|0|0|0|2075|27754|27754|27754|208013.62|N
YALL|886364462|10/03/25|45.30|45.30|45.18|45.18|45.21|.02|4572|16|0|0|0|4572|0|0|0|4570|4572|4572|4572|206690.59|P
YANG|25461A460|10/03/25|20.89|21.24|20.80|21.08|21.00|.46|514885|2355|14|0|1|452223|44278|0|18384|376555|514885|514885|514885|10811512.25|P
YB|987910106|10/03/25|19.03|20.23|18.90|18.90|19.68|.20|9141|677|0|0|0|9141|0|0|0|5206|9141|9141|9141|179934.11|Q
YBIT|88636J428|10/03/25|9.98|10.16|9.94|10.08|10.06|.10|64788|277|11|1|0|30085|28303|6400|0|46382|64788|64788|64788|651895.54|P
YBTC|77926X502|10/03/25|44.25|44.28|44.20|44.28|44.23|.08|15044|256|1|0|0|11195|3849|0|0|324|15044|15044|15044|665349.32|Z
YCBD|12482W408|10/03/25|1.21|1.37|1.14|1.19|1.23|.01|347306|985|12|7|3|136909|37408|57544|115445|268159|347306|347306|347306|426723.51|A
YCL|74347W270|10/03/25|21.95|21.95|21.82|21.82|21.84|-.11|9949|30|0|1|0|2504|0|7445|0|51|9949|9949|9949|217245.82|P
YCS|74347W569|10/03/25|44.19|44.32|44.19|44.25|44.27|.03|22321|117|0|0|0|22321|0|0|0|8662|22321|22321|22321|988225.12|P
YCY U|G1000S117|10/03/25|9.97|9.97|9.96|9.96|9.97|.01|100|1|0|0|0|100|0|0|0|0|100|100|100|997.00|N
YDEC|33740F656|10/03/25|0.00|25.74|25.74|25.74|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
YDES|G98301107|10/03/25|18.88|19.00|18.57|18.57|18.94|-1.03|1398|103|0|0|0|1398|0|0|0|181|1398|1398|1398|26473.44|Q
YDES W|G9835J103|10/03/25|2.10|2.10|2.02|2.05|2.02|0.00|1005|47|0|0|0|1005|0|0|0|905|1005|1005|1005|2033.65|Q
YDKG|G0137L102|10/03/25|3.48|3.53|3.40|3.41|3.48|-.07|8228|90|1|0|0|5228|3000|0|0|3136|8228|8228|8228|28634.46|Q
YEAR|00039J103|10/03/25|50.54|50.55|50.53|50.55|50.54|.02|6823|30|1|0|0|3911|2912|0|0|2747|6823|6823|6823|344833.84|P
YELP|985817105|10/03/25|31.75|32.19|31.72|31.82|31.99|.09|33400|839|0|0|0|33400|0|0|0|23206|33400|33400|33400|1068437.07|N
YETH|77926X841|10/03/25|27.28|27.31|27.07|27.07|27.27|-.20|14413|257|0|0|0|14413|0|0|0|5196|14413|14413|14413|393000.81|Z
YETI|98585X104|10/03/25|35.18|35.64|35.01|35.06|35.24|.03|41662|1390|0|0|0|41662|0|0|0|24787|41662|41662|41662|1468034.43|N
YEXT|98585N106|10/03/25|8.54|8.59|8.39|8.43|8.47|-.04|43005|597|0|0|0|43005|0|0|0|11474|43005|43005|43005|364261.05|N
YFFI|84858T749|10/03/25|10.26|10.26|10.21|10.21|10.25|-.02|79|4|0|0|0|79|0|0|0|28|79|79|79|810.08|P
YFYA|53656G357|10/03/25|0.00|9.88|9.88|9.88|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
YGLD|82889N426|10/03/25|41.03|41.24|40.79|41.24|40.98|.71|2140|18|0|0|0|2140|0|0|0|1797|2140|2140|2140|87686.58|P
YGMZ|G6180C113|10/03/25|0.74|0.75|0.70|0.71|0.73|-.02|2278|8|0|0|0|2278|0|0|0|1557|2278|2278|2278|1658.53|Q
YHC|50215C307|10/03/25|0.81|0.86|0.81|0.83|0.83|.02|78011|350|7|2|0|44163|22445|11403|0|38999|78011|78011|78011|65085.69|Q
YHGJ|98873Q209|10/03/25|6.30|6.32|5.77|5.77|6.21|-.33|3094|49|0|0|0|3094|0|0|0|986|3094|3094|3094|19203.65|Q
YHNA R|G1514D127|10/03/25|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
YHNA U|G1514D119|10/03/25|0.00|0.00|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|10/03/25|4.55|4.55|4.50|4.50|4.68|-.11|21558|51|3|1|0|7707|8301|5550|0|7833|21558|21558|21558|100881.41|Q
YIBO|G7122D102|10/03/25|1.36|1.36|1.33|1.33|1.34|-.03|653|26|0|0|0|653|0|0|0|371|653|653|653|877.35|Q
YINN|25460G195|10/03/25|55.91|56.16|54.93|55.36|55.61|-1.26|310050|5412|3|2|0|287776|9770|12504|0|124739|310050|310050|310050|17243084.27|P
YJ|98873N305|10/03/25|1.99|2.01|1.99|2.01|2.00|.05|90|3|0|0|0|90|0|0|0|10|90|90|90|179.70|Q
YJUN|33740U869|10/03/25|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
YLD|74255Y102|10/03/25|19.34|19.34|19.29|19.29|19.32|-.03|22354|101|0|1|0|12592|0|9762|0|17510|22354|22354|22354|431961.00|P
YLDE|524682309|10/03/25|54.64|54.64|54.55|54.55|54.60|.27|429|4|0|0|0|429|0|0|0|333|429|429|429|23422.57|Q
YMAG|88636J642|10/03/25|15.64|15.65|15.44|15.53|15.56|-.11|95053|982|3|1|0|77564|7955|9534|0|77178|95053|95053|95053|1478799.12|P
YMAR|33740F573|10/03/25|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|Z
YMAT|G81237102|10/03/25|1.25|1.25|1.24|1.24|1.25|0.00|2630|21|0|0|0|2630|0|0|0|1212|2630|2630|2630|3285.93|Q
YMAX|88636J659|10/03/25|12.89|12.90|12.74|12.81|12.85|-.04|208413|1090|13|3|1|128872|39779|20743|19019|130871|208413|208413|208413|2677221.52|P
YMM|35969L108|10/03/25|13.40|13.47|13.23|13.37|13.33|-.02|266444|1975|3|0|0|259409|7035|0|0|125349|266444|266444|266444|3552249.33|N
YMT|985915107|10/03/25|2.04|2.04|1.87|1.87|1.96|-.17|2310|29|0|0|0|2310|0|0|0|189|2310|2310|2310|4531.28|Q
YNOT|44053A499|10/03/25|29.08|29.08|28.68|28.68|28.88|-.27|1600|2|0|0|0|1600|0|0|0|1600|1600|1600|1600|46213.00|Q
YOKE|02072Q788|10/03/25|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|Q
YOLO|00768Y495|10/03/25|3.57|3.60|3.46|3.50|3.55|-.03|14320|49|1|1|0|5564|3700|5056|0|6032|14320|14320|14320|50903.71|P
YORW|987184108|10/03/25|30.18|30.69|30.02|30.09|30.33|-.09|8062|283|0|0|0|8062|0|0|0|4929|8062|8062|8062|244537.38|Q
YOU|18467V109|10/03/25|31.34|32.15|31.34|31.76|31.93|.21|57198|1379|1|0|0|55168|2030|0|0|32600|57198|57198|57198|1826427.96|N
YOUL|98743K101|10/03/25|1.78|1.84|1.78|1.84|1.82|.05|5680|100|0|0|0|5680|0|0|0|2722|5680|5680|5680|10317.08|Q
YPF|984245100|10/03/25|23.87|24.38|23.58|24.15|23.94|.34|80711|858|1|1|0|68603|2208|9900|0|34279|80711|80711|80711|1932251.65|N
YQ|81807M304|10/03/25|4.69|5.05|4.69|4.92|4.77|.39|5288|37|0|0|0|5288|0|0|0|768|5288|5288|5288|25236.32|Q
YQQQ|88636J451|10/03/25|12.68|12.73|12.67|12.73|12.68|.07|544|18|0|0|0|544|0|0|0|146|544|544|544|6899.74|Q
YRD|98585L100|10/03/25|6.57|6.57|6.31|6.44|6.41|-.13|7998|112|0|0|0|7998|0|0|0|2290|7998|7998|7998|51304.52|N
YSEP|33740U828|10/03/25|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
YSG|985194208|10/03/25|8.90|8.90|8.11|8.24|8.40|-.51|29989|180|1|0|0|27877|2112|0|0|17617|29989|29989|29989|252000.27|N
YSPY|38747R579|10/03/25|20.09|20.13|20.09|20.12|20.22|-.13|4418|23|0|0|0|4418|0|0|0|1641|4418|4418|4418|89345.56|Q
YSXT|G9877T100|10/03/25|2.50|2.53|2.40|2.40|2.48|-.13|3023|29|0|0|0|3023|0|0|0|1685|3023|3023|3023|7502.55|Q
YTRA|G98338109|10/03/25|1.42|1.42|1.41|1.41|1.42|.01|200|1|0|0|0|200|0|0|0|200|200|200|200|283.00|Q
YUM|988498101|10/03/25|151.05|151.20|149.90|150.65|150.52|-.71|47860|1368|0|0|0|47860|0|0|0|22984|47860|47860|47860|7203728.89|N
YUMC|98850P109|10/03/25|42.71|42.74|42.29|42.31|42.48|-.49|49845|1029|0|0|0|49845|0|0|0|18886|49845|49845|49845|2117523.37|N
YXI|74347X658|10/03/25|0.00|9.54|9.54|9.54|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
YXT|988740106|10/03/25|0.98|1.00|0.98|0.99|1.00|.01|11042|5|2|0|0|2242|8800|0|0|0|11042|11042|11042|11041.71|Q
YYAI|831445408|10/03/25|2.33|2.48|1.97|2.30|2.27|-.03|376525|1303|19|9|0|251372|64118|61035|0|106819|376525|376525|376525|854193.90|Q
YYGH|G9888Q103|10/03/25|0.38|0.38|0.38|0.38|0.38|.01|144405|286|7|3|2|45615|21071|17801|59918|50015|144405|144405|144405|54294.32|Q
YYY|032108847|10/03/25|11.88|11.88|11.86|11.86|11.87|.01|11400|44|0|1|0|4274|0|7126|0|7749|11400|11400|11400|135374.45|P
Z|98954M200|10/03/25|76.85|78.09|76.54|76.77|77.38|1.92|122152|3328|0|0|0|122152|0|0|0|64401|122152|122152|122152|9451679.32|Q
ZALT|45783Y442|10/03/25|31.96|31.97|31.91|31.93|31.94|0.00|3855|37|0|0|0|3855|0|0|0|2194|3855|3855|3855|123132.28|Z
ZAP|37960A370|10/03/25|29.81|30.06|29.78|29.86|29.87|.16|2903|50|0|0|0|2903|0|0|0|1721|2903|2903|2903|86710.43|Q
ZAPR|45784N726|10/03/25|0.00|25.51|25.51|25.51|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ZAUG|45783Y111|10/03/25|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|Z
ZBAI|G0602B118|10/03/25|9.85|9.85|9.52|9.52|9.68|-.08|198|7|0|0|0|198|0|0|0|40|198|198|198|1916.25|Q
ZBAO|G989MC106|10/03/25|1.10|1.10|1.10|1.10|1.10|.02|601|6|0|0|0|601|0|0|0|0|601|601|601|661.12|Q
ZBH|98956P102|10/03/25|99.18|101.00|99.18|100.80|100.50|1.60|28733|1052|0|0|0|28733|0|0|0|23252|28733|28733|28733|2887609.88|N
ZBIO|98937L105|10/03/25|20.75|21.97|20.56|21.71|21.21|.81|9068|240|0|0|0|9068|0|0|0|5180|9068|9068|9068|192339.54|Q
ZBRA|989207105|10/03/25|300.00|310.89|300.00|304.94|306.88|9.12|20929|1032|0|0|0|20929|0|0|0|10218|20929|20929|20929|6422762.44|Q
ZCMD|G9897X115|10/03/25|1.20|1.25|1.20|1.25|1.24|.05|2305|36|0|0|0|2305|0|0|0|873|2305|2305|2305|2861.71|Q
ZD|48123V102|10/03/25|38.92|40.00|38.92|39.25|39.52|.50|19816|865|0|0|0|19816|0|0|0|8818|19816|19816|19816|783052.69|Q
ZDAI|G7241B110|10/03/25|0.65|0.65|0.64|0.65|0.64|-.01|5868|29|1|0|0|968|4900|0|0|63|5868|5868|5868|3743.29|Q
ZDEK|45784N858|10/03/25|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|Z
ZDGE|98923T104|10/03/25|3.03|3.04|2.98|3.02|3.04|.07|4769|16|1|0|0|2715|2054|0|0|2619|4769|4769|4769|14476.09|A
ZECP|98888G105|10/03/25|33.88|33.98|33.86|33.86|33.91|.10|2413|20|0|0|0|2413|0|0|0|2143|2413|2413|2413|81821.49|Z
ZENA|98936T208|10/03/25|5.45|5.54|5.22|5.23|5.42|-.17|102920|1156|1|1|0|94137|2565|6218|0|33886|102920|102920|102920|558235.13|Q
ZENV|G9889V101|10/03/25|1.32|1.38|1.32|1.37|1.36|.09|2368|47|0|0|0|2368|0|0|0|119|2368|2368|2368|3227.86|Q
ZEO|98944F109|10/03/25|1.36|1.40|1.29|1.29|1.35|-.06|3175|63|0|0|0|3175|0|0|0|1078|3175|3175|3175|4279.84|Q
ZEOW W|98944F117|10/03/25|0.06|0.06|0.06|0.06|0.06|0.00|1689|3|0|0|0|1689|0|0|0|240|1689|1689|1689|101.94|Q
ZEPP|98945L204|10/03/25|50.52|51.50|47.92|49.70|49.66|.18|10332|199|0|0|0|10332|0|0|0|5386|10332|10332|10332|513049.93|N
ZETA|98956A105|10/03/25|19.36|19.73|19.05|19.34|19.37|.16|476508|5747|14|3|2|380234|47832|19600|28842|256135|476508|476508|476508|9229247.41|N
ZEUS|68162K106|10/03/25|30.40|30.72|30.39|30.72|30.64|.46|1364|155|0|0|0|1364|0|0|0|879|1364|1364|1364|41789.79|Q
ZFEB|45784N775|10/03/25|24.97|24.97|24.96|24.96|24.97|-.02|100|1|0|0|0|100|0|0|0|0|100|100|100|2497.00|Z
ZG|98954M101|10/03/25|74.54|75.58|74.29|74.38|74.96|1.92|37320|1549|0|0|0|37320|0|0|0|20098|37320|37320|37320|2797534.42|Q
ZGM|G98892105|10/03/25|4.15|4.15|4.00|4.14|4.01|-.23|7579|27|1|0|0|5432|2147|0|0|1935|7579|7579|7579|30420.86|Q
ZGN|N30577105|10/03/25|10.10|10.37|10.10|10.37|10.29|.23|27881|489|0|0|0|27881|0|0|0|22353|27881|27881|27881|287000.41|N
ZH|98955N207|10/03/25|5.08|5.10|4.91|4.96|4.99|-.13|14390|172|0|0|0|14390|0|0|0|7935|14390|14390|14390|71818.26|N
ZHDG|886364660|10/03/25|22.80|22.83|22.76|22.83|22.82|.01|221|5|0|0|0|221|0|0|0|170|221|221|221|5043.62|P
ZIG|26922A263|10/03/25|38.12|38.44|38.12|38.30|38.39|.34|2039|14|0|0|0|2039|0|0|0|300|2039|2039|2039|78282.43|P
ZIM|M9T951109|10/03/25|13.85|14.09|13.80|13.90|13.92|.09|135962|1372|3|1|0|122512|7450|6000|0|77065|135962|135962|135962|1892265.67|N
ZIMV|98888T107|10/03/25|18.94|18.95|18.93|18.94|18.93|0.00|19146|154|1|0|0|17092|2054|0|0|8726|19146|19146|19146|362527.41|Q
ZION|989701107|10/03/25|56.82|57.43|56.45|56.94|56.95|.54|108214|4767|1|0|0|105393|2821|0|0|51084|108214|108214|108214|6162407.91|Q
ZION P|98973A104|10/03/25|0.00|21.89|21.89|21.89|21.89|-.26|1|1|0|0|0|1|0|0|0|0|1|1|1|21.89|Q
ZIP|98980B103|10/03/25|4.25|4.35|4.12|4.19|4.23|.03|44301|522|0|0|0|44301|0|0|0|13376|44301|44301|44301|187376.48|N
ZIPP|88636R453|10/03/25|33.23|34.67|33.23|34.67|34.04|.89|6|3|0|0|0|6|0|0|0|4|6|6|6|204.26|Q
ZJAN|45784N817|10/03/25|26.91|26.92|26.91|26.92|26.91|.02|100|2|0|0|0|100|0|0|0|34|100|100|100|2691.00|Z
ZJK|G98Y9E102|10/03/25|3.27|3.28|3.18|3.28|3.21|.01|1147|35|0|0|0|1147|0|0|0|45|1147|1147|1147|3682.52|Q
ZJUL|45783Y251|10/03/25|28.76|28.83|28.76|28.83|28.81|.01|140|2|0|0|0|140|0|0|0|140|140|140|140|4033.40|Z
ZJUN|45784N643|10/03/25|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|Z
ZJYL|G5140V112|10/03/25|0.58|0.60|0.58|0.59|0.59|.01|12477|44|2|0|0|6177|6300|0|0|8872|12477|12477|12477|7353.13|Q
ZK|98923K103|10/03/25|30.18|30.18|29.63|29.93|29.77|-.21|13760|321|0|0|0|13760|0|0|0|8631|13760|13760|13760|409669.57|N
ZKH|98877R104|10/03/25|2.93|2.93|2.89|2.89|2.93|.02|564|9|0|0|0|564|0|0|0|154|564|564|564|1650.96|N
ZKIN|G9892K209|10/03/25|2.46|2.63|2.44|2.47|2.53|0.00|4690|23|0|0|0|4690|0|0|0|2327|4690|4690|4690|11861.64|Q
ZLAB|98887Q104|10/03/25|33.75|33.99|33.36|33.68|33.61|-.17|19509|593|0|0|0|19509|0|0|0|15142|19509|19509|19509|655612.65|Q
ZM|98980L101|10/03/25|82.08|82.50|80.92|80.96|81.50|-1.27|115681|3638|1|0|0|112356|3325|0|0|42718|115681|115681|115681|9428073.31|Q
ZMAR|45784N742|10/03/25|0.00|27.11|27.11|27.11|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Z
ZMAY|45784N650|10/03/25|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|10/03/25|50.07|50.08|50.07|50.07|50.07|.01|925|6|0|0|0|925|0|0|0|0|925|925|925|46317.75|Q
ZNB|G2287A134|10/03/25|1.70|1.71|1.64|1.67|1.67|-.02|36100|177|6|0|0|19895|16205|0|0|14916|36100|36100|36100|60276.53|Q
ZNOV|45784N809|10/03/25|26.39|26.41|26.39|26.41|26.39|.01|214|1|0|0|0|214|0|0|0|0|214|214|214|5647.46|Z
ZNTL|98943L107|10/03/25|1.68|1.69|1.61|1.62|1.64|-.05|40266|506|0|0|1|28898|0|0|11368|18300|40266|40266|40266|65894.99|Q
ZOCT|45784N700|10/03/25|26.64|26.65|26.63|26.63|26.64|0.00|4316|11|0|0|0|4316|0|0|0|4296|4316|4316|4316|114983.84|Z
ZONE|184492106|10/03/25|2.14|2.23|2.11|2.12|2.17|-.01|106305|508|4|1|0|84882|14442|6981|0|66660|106305|106305|106305|230434.69|A
ZOOZ|M2573A106|10/03/25|2.08|2.18|2.03|2.03|2.10|0.00|25498|250|0|0|0|25498|0|0|0|10902|25498|25498|25498|53552.53|Q
ZOOZ W|M2573A197|10/03/25|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
ZROZ|72201R882|10/03/25|67.88|67.89|67.42|67.45|67.70|-.26|28629|214|0|1|0|22120|0|6509|0|18358|28629|28629|28629|1938256.67|P
ZS|98980G102|10/03/25|308.00|309.53|301.75|305.53|305.38|-2.25|57951|2724|0|0|0|57951|0|0|0|34194|57951|57951|57951|17696896.94|Q
ZSB|90290T841|10/03/25|17.05|17.05|16.86|16.86|16.86|.09|2503|1|1|0|0|3|2500|0|0|2500|2503|2503|2503|42201.15|P
ZSC|90290T825|10/03/25|0.00|26.00|26.00|26.00|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|P
ZSEP|45784N106|10/03/25|26.58|26.58|26.51|26.51|26.58|0.00|710|4|0|0|0|710|0|0|0|700|710|710|710|18869.40|Z
ZSL|74347Y722|10/03/25|14.71|14.95|14.30|14.54|14.64|-.79|412349|1228|26|19|0|201891|79397|131061|0|302592|412349|412349|412349|6037158.89|P
ZSPC|98980W107|10/03/25|0.99|1.06|0.97|1.04|1.01|.06|160088|598|3|1|3|62667|9662|7225|80534|17627|160088|160088|160088|161952.57|Q
ZTAX|98422R104|10/03/25|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|P
ZTEK|98942X102|10/03/25|0.81|0.81|0.78|0.78|0.79|-.01|3172|32|0|0|0|3172|0|0|0|953|3172|3172|3172|2520.79|Q
ZTEN|74933W411|10/03/25|0.00|51.55|51.55|51.55|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ZTO|98980A105|10/03/25|19.00|19.15|18.97|18.98|19.03|-.16|93361|779|2|0|0|88986|4375|0|0|74539|93361|93361|93361|1776359.10|N
ZTOP|74933W197|10/03/25|0.00|52.52|52.52|52.52|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ZTR|92835W107|10/03/25|6.53|6.56|6.50|6.55|6.53|.08|25060|92|1|0|0|22772|2288|0|0|6340|25060|25060|25060|163642.44|N
ZTRE|74933W395|10/03/25|0.00|51.22|51.22|51.22|0.00|0.00|0|0|0|0|0|0|0|0|0|0|0|0|0|0.00|Q
ZTS|98978V103|10/03/25|146.67|148.64|146.27|146.42|146.92|-.14|81393|2226|0|0|0|81393|0|0|0|28537|81393|81393|81393|11958100.36|N
ZTWO|74933W429|10/03/25|50.83|50.83|50.82|50.82|50.83|.01|20|1|0|0|0|20|0|0|0|20|20|20|20|1016.60|Q
ZUMZ|989817101|10/03/25|20.17|20.23|19.87|20.02|20.07|-.11|13294|724|0|0|0|13294|0|0|0|4239|13294|13294|13294|266789.99|Q
ZURA|G9TY5A101|10/03/25|4.00|4.19|3.88|3.92|3.98|-.20|60555|508|2|1|0|45215|6000|9340|0|24376|60555|60555|60555|240936.71|Q
ZVIA|98955K104|10/03/25|2.52|2.55|2.36|2.41|2.42|-.05|42999|451|2|0|0|37079|5920|0|0|21781|42999|42999|42999|103847.12|N
ZVOL|92864M202|10/03/25|11.96|11.96|11.91|11.93|11.94|.01|640|16|0|0|0|640|0|0|0|209|640|640|640|7644.49|Z
ZVRA|488445206|10/03/25|9.34|9.76|9.30|9.76|9.61|.46|55128|1434|0|0|0|55128|0|0|0|24798|55128|55128|55128|529947.41|Q
ZWS|98983L108|10/03/25|47.00|47.32|46.82|46.84|47.04|-.07|17981|895|0|0|0|17981|0|0|0|9132|17981|17981|17981|845766.21|N
ZYBT|G989MS101|10/03/25|2.58|2.83|2.52|2.72|2.65|.17|30346|346|1|0|0|27391|2955|0|0|9644|30346|30346|30346|80302.75|Q
ZYME|98985Y108|10/03/25|17.08|17.21|16.81|16.95|16.96|.03|33124|670|0|0|0|33124|0|0|0|16948|33124|33124|33124|561828.94|Q
ZYN|88636V785|10/03/25|17.40|17.61|17.40|17.61|18.35|-1.11|33|8|0|0|0|33|0|0|0|17|33|33|33|605.67|Q
ZYXI|98986M103|10/03/25|1.45|1.48|1.45|1.46|1.46|.01|5552|129|0|0|0|5552|0|0|0|3381|5552|5552|5552|8109.99|Q